7813 (株)プラッツ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 588 | 588 | 583 | 583 | 3,300 | 583 |
| 2024-12-19 | 587 | 587 | 583 | 586 | 7,300 | 586 |
| 2024-12-18 | 588 | 589 | 587 | 589 | 5,900 | 589 |
| 2024-12-17 | 584 | 588 | 584 | 588 | 3,600 | 588 |
| 2024-12-16 | 588 | 588 | 584 | 586 | 2,500 | 586 |
| 2024-12-13 | 590 | 590 | 588 | 588 | 3,200 | 588 |
| 2024-12-12 | 586 | 586 | 583 | 584 | 1,400 | 584 |
| 2024-12-11 | 582 | 585 | 582 | 585 | 2,600 | 585 |
| 2024-12-10 | 585 | 586 | 581 | 583 | 2,800 | 583 |
| 2024-12-09 | 580 | 583 | 580 | 582 | 3,900 | 582 |
| 2024-12-06 | 582 | 584 | 581 | 583 | 8,100 | 583 |
| 2024-12-05 | 581 | 584 | 580 | 582 | 12,400 | 582 |
| 2024-12-04 | 587 | 587 | 581 | 581 | 5,000 | 581 |
| 2024-12-03 | 590 | 591 | 587 | 588 | 1,600 | 588 |
| 2024-12-02 | 590 | 592 | 587 | 590 | 19,600 | 590 |
| 2024-11-29 | 590 | 598 | 590 | 592 | 2,700 | 592 |
| 2024-11-28 | 594 | 594 | 590 | 592 | 3,000 | 592 |
| 2024-11-27 | 595 | 595 | 591 | 592 | 2,900 | 592 |
| 2024-11-26 | 593 | 595 | 592 | 595 | 1,700 | 595 |
| 2024-11-25 | 597 | 598 | 593 | 593 | 3,200 | 593 |
| 2024-11-22 | 597 | 599 | 589 | 599 | 5,600 | 599 |
| 2024-11-21 | 596 | 599 | 589 | 590 | 14,900 | 590 |
| 2024-11-20 | 605 | 605 | 594 | 596 | 6,600 | 596 |
| 2024-11-19 | 604 | 606 | 600 | 605 | 21,000 | 605 |
| 2024-11-18 | 612 | 615 | 602 | 604 | 9,800 | 604 |
| 2024-11-15 | 611 | 616 | 610 | 612 | 1,900 | 612 |
| 2024-11-14 | 620 | 620 | 608 | 616 | 4,600 | 616 |
| 2024-11-13 | 622 | 622 | 616 | 622 | 1,500 | 622 |
| 2024-11-12 | 618 | 625 | 618 | 622 | 1,600 | 622 |
| 2024-11-11 | 618 | 619 | 612 | 619 | 2,000 | 619 |
| 2024-11-08 | 631 | 638 | 613 | 618 | 15,600 | 618 |
| 2024-11-07 | 639 | 639 | 631 | 631 | 2,000 | 631 |
| 2024-11-06 | 637 | 637 | 628 | 635 | 1,500 | 635 |
| 2024-11-05 | 636 | 636 | 628 | 630 | 700 | 630 |
| 2024-11-01 | 636 | 636 | 635 | 635 | 1,100 | 635 |
| 2024-10-31 | 630 | 638 | 630 | 632 | 1,700 | 632 |
| 2024-10-30 | 631 | 632 | 624 | 632 | 2,600 | 632 |
| 2024-10-29 | 639 | 639 | 629 | 634 | 4,500 | 634 |
| 2024-10-28 | 629 | 639 | 629 | 639 | 500 | 639 |
| 2024-10-25 | 659 | 659 | 639 | 639 | 2,800 | 639 |
| 2024-10-24 | 629 | 639 | 620 | 639 | 2,700 | 639 |
| 2024-10-23 | 631 | 632 | 628 | 629 | 1,600 | 629 |
| 2024-10-22 | 637 | 637 | 637 | 637 | 200 | 637 |
| 2024-10-21 | 637 | 641 | 637 | 637 | 3,100 | 637 |
| 2024-10-18 | 641 | 641 | 640 | 641 | 900 | 641 |
| 2024-10-17 | 639 | 640 | 639 | 640 | 300 | 640 |
| 2024-10-16 | 645 | 646 | 639 | 639 | 1,600 | 639 |
| 2024-10-15 | 645 | 646 | 640 | 646 | 2,200 | 646 |
| 2024-10-11 | 648 | 648 | 647 | 647 | 500 | 647 |
| 2024-10-10 | 650 | 652 | 649 | 649 | 1,600 | 649 |
| 2024-10-09 | 650 | 650 | 650 | 650 | 1,400 | 650 |
| 2024-10-08 | 659 | 659 | 650 | 650 | 1,300 | 650 |
| 2024-10-07 | 660 | 660 | 650 | 659 | 1,400 | 659 |
| 2024-10-04 | 650 | 651 | 640 | 650 | 1,700 | 650 |
| 2024-10-03 | 660 | 660 | 653 | 657 | 1,900 | 657 |
| 2024-10-02 | 650 | 650 | 640 | 650 | 600 | 650 |
| 2024-10-01 | 644 | 650 | 631 | 650 | 2,300 | 650 |
| 2024-09-30 | 640 | 654 | 634 | 640 | 2,500 | 640 |
| 2024-09-27 | 647 | 660 | 647 | 650 | 1,100 | 650 |
| 2024-09-26 | 650 | 654 | 634 | 645 | 4,000 | 645 |
| 2024-09-25 | 667 | 667 | 654 | 654 | 600 | 654 |
| 2024-09-24 | 660 | 660 | 651 | 657 | 1,600 | 657 |
| 2024-09-20 | 670 | 675 | 655 | 656 | 3,500 | 656 |
| 2024-09-19 | 661 | 662 | 657 | 662 | 1,300 | 662 |
| 2024-09-18 | 673 | 673 | 661 | 661 | 700 | 661 |
| 2024-09-17 | 656 | 656 | 655 | 655 | 300 | 655 |
| 2024-09-13 | 661 | 663 | 656 | 656 | 1,500 | 656 |
| 2024-09-12 | 660 | 660 | 654 | 660 | 3,500 | 660 |
| 2024-09-11 | 673 | 673 | 650 | 650 | 4,400 | 650 |
| 2024-09-10 | 672 | 672 | 668 | 668 | 1,200 | 668 |
| 2024-09-09 | 667 | 674 | 663 | 670 | 1,700 | 670 |
| 2024-09-06 | 687 | 697 | 687 | 687 | 2,300 | 687 |
| 2024-09-05 | 690 | 690 | 682 | 687 | 1,700 | 687 |
| 2024-09-04 | 691 | 702 | 691 | 691 | 2,400 | 691 |
| 2024-09-03 | 710 | 717 | 683 | 697 | 3,700 | 697 |
| 2024-09-02 | 717 | 723 | 700 | 701 | 3,900 | 701 |
| 2024-08-30 | 720 | 725 | 705 | 716 | 7,400 | 716 |
| 2024-08-29 | 691 | 709 | 678 | 695 | 7,000 | 695 |
| 2024-08-28 | 720 | 724 | 678 | 681 | 15,400 | 681 |
| 2024-08-27 | 749 | 749 | 693 | 705 | 26,900 | 705 |
| 2024-08-26 | 656 | 750 | 656 | 750 | 26,500 | 750 |
| 2024-08-23 | 649 | 650 | 640 | 650 | 3,600 | 650 |
| 2024-08-22 | 642 | 646 | 642 | 646 | 800 | 646 |
| 2024-08-21 | 644 | 650 | 639 | 642 | 2,500 | 642 |
| 2024-08-20 | 639 | 641 | 635 | 641 | 3,900 | 641 |
| 2024-08-19 | 638 | 639 | 638 | 639 | 1,000 | 639 |
| 2024-08-16 | 637 | 640 | 633 | 638 | 3,600 | 638 |
| 2024-08-15 | 630 | 645 | 630 | 637 | 2,600 | 637 |
| 2024-08-14 | 624 | 630 | 622 | 630 | 18,200 | 630 |
| 2024-08-13 | 629 | 629 | 619 | 622 | 4,200 | 622 |
| 2024-08-09 | 610 | 648 | 610 | 629 | 11,400 | 629 |
| 2024-08-08 | 625 | 673 | 621 | 668 | 4,200 | 668 |
| 2024-08-07 | 620 | 643 | 616 | 627 | 29,600 | 627 |
| 2024-08-06 | 631 | 660 | 610 | 643 | 6,500 | 643 |
| 2024-08-05 | 630 | 635 | 581 | 601 | 17,200 | 601 |
| 2024-08-02 | 701 | 719 | 680 | 681 | 8,000 | 681 |
| 2024-08-01 | 727 | 727 | 712 | 712 | 1,000 | 712 |
| 2024-07-31 | 715 | 727 | 715 | 727 | 1,300 | 727 |
| 2024-07-30 | 721 | 729 | 714 | 714 | 4,900 | 714 |
| 2024-07-29 | 748 | 750 | 732 | 732 | 2,200 | 732 |
| 2024-07-26 | 723 | 736 | 723 | 736 | 4,800 | 736 |
| 2024-07-25 | 728 | 729 | 721 | 723 | 3,400 | 723 |
| 2024-07-24 | 731 | 740 | 730 | 737 | 2,900 | 737 |
| 2024-07-23 | 735 | 743 | 733 | 733 | 3,200 | 733 |
| 2024-07-22 | 739 | 739 | 730 | 730 | 4,600 | 730 |
| 2024-07-19 | 739 | 739 | 739 | 739 | 1,900 | 739 |
| 2024-07-18 | 730 | 739 | 730 | 739 | 5,400 | 739 |
| 2024-07-17 | 731 | 735 | 731 | 734 | 4,200 | 734 |
| 2024-07-16 | 721 | 733 | 719 | 728 | 8,100 | 728 |
| 2024-07-12 | 709 | 715 | 701 | 710 | 10,200 | 710 |
| 2024-07-11 | 721 | 723 | 702 | 717 | 10,200 | 717 |
| 2024-07-10 | 725 | 727 | 722 | 724 | 3,200 | 724 |
| 2024-07-09 | 724 | 740 | 721 | 724 | 6,700 | 724 |
| 2024-07-08 | 736 | 742 | 725 | 729 | 8,900 | 729 |
| 2024-07-05 | 735 | 744 | 733 | 742 | 7,800 | 742 |
| 2024-07-04 | 763 | 763 | 740 | 742 | 9,600 | 742 |
| 2024-07-03 | 759 | 763 | 759 | 763 | 1,200 | 763 |
| 2024-07-02 | 766 | 776 | 759 | 759 | 7,700 | 759 |
| 2024-07-01 | 790 | 790 | 767 | 767 | 8,000 | 767 |
| 2024-06-28 | 786 | 799 | 786 | 793 | 4,500 | 793 |
| 2024-06-27 | 795 | 803 | 785 | 785 | 21,000 | 785 |
| 2024-06-26 | 828 | 843 | 828 | 843 | 10,300 | 843 |
| 2024-06-25 | 824 | 830 | 816 | 828 | 8,500 | 828 |
| 2024-06-24 | 810 | 825 | 810 | 825 | 6,800 | 825 |
| 2024-06-21 | 810 | 810 | 795 | 808 | 6,800 | 808 |
| 2024-06-20 | 806 | 812 | 803 | 810 | 3,400 | 810 |
| 2024-06-19 | 808 | 809 | 805 | 807 | 3,700 | 807 |
| 2024-06-18 | 818 | 818 | 805 | 807 | 4,200 | 807 |
| 2024-06-17 | 812 | 818 | 804 | 815 | 11,300 | 815 |
| 2024-06-14 | 802 | 802 | 789 | 799 | 4,100 | 799 |
| 2024-06-13 | 795 | 795 | 790 | 791 | 1,700 | 791 |
| 2024-06-12 | 804 | 806 | 785 | 789 | 6,100 | 789 |
| 2024-06-11 | 798 | 806 | 791 | 795 | 4,700 | 795 |
| 2024-06-10 | 788 | 798 | 788 | 798 | 3,900 | 798 |
| 2024-06-07 | 790 | 792 | 781 | 788 | 3,100 | 788 |
| 2024-06-06 | 804 | 804 | 788 | 790 | 7,600 | 790 |
| 2024-06-05 | 810 | 810 | 805 | 806 | 2,000 | 806 |
| 2024-06-04 | 811 | 811 | 804 | 811 | 2,600 | 811 |
| 2024-06-03 | 821 | 826 | 802 | 811 | 17,000 | 811 |
| 2024-05-31 | 810 | 816 | 806 | 811 | 4,900 | 811 |
| 2024-05-30 | 815 | 838 | 805 | 810 | 10,400 | 810 |
| 2024-05-29 | 831 | 845 | 811 | 814 | 31,000 | 814 |
| 2024-05-28 | 814 | 816 | 793 | 801 | 22,900 | 801 |
| 2024-05-27 | 758 | 799 | 755 | 799 | 19,800 | 799 |
| 2024-05-24 | 744 | 754 | 744 | 748 | 1,800 | 748 |
| 2024-05-23 | 744 | 749 | 742 | 744 | 2,100 | 744 |
| 2024-05-22 | 746 | 747 | 744 | 744 | 800 | 744 |
| 2024-05-21 | 747 | 754 | 743 | 747 | 3,500 | 747 |
| 2024-05-20 | 747 | 757 | 746 | 747 | 4,800 | 747 |
| 2024-05-17 | 750 | 750 | 745 | 746 | 2,000 | 746 |
| 2024-05-16 | 757 | 757 | 750 | 750 | 1,800 | 750 |
| 2024-05-15 | 754 | 758 | 747 | 758 | 2,400 | 758 |
| 2024-05-14 | 748 | 752 | 746 | 752 | 2,800 | 752 |
| 2024-05-13 | 757 | 757 | 745 | 754 | 2,400 | 754 |
| 2024-05-10 | 746 | 753 | 745 | 747 | 3,100 | 747 |
| 2024-05-09 | 749 | 749 | 736 | 745 | 2,300 | 745 |
| 2024-05-08 | 740 | 741 | 735 | 736 | 2,400 | 736 |
| 2024-05-07 | 743 | 747 | 736 | 736 | 3,100 | 736 |
| 2024-05-02 | 745 | 756 | 735 | 745 | 6,600 | 745 |
| 2024-05-01 | 739 | 748 | 735 | 743 | 4,500 | 743 |
| 2024-04-30 | 727 | 744 | 726 | 737 | 3,500 | 737 |
| 2024-04-26 | 721 | 735 | 721 | 726 | 6,400 | 726 |
| 2024-04-25 | 735 | 735 | 724 | 724 | 5,500 | 724 |
| 2024-04-24 | 752 | 752 | 722 | 734 | 18,100 | 734 |
| 2024-04-23 | 760 | 765 | 748 | 753 | 8,800 | 753 |
| 2024-04-22 | 749 | 761 | 746 | 758 | 5,000 | 758 |
| 2024-04-19 | 771 | 771 | 737 | 764 | 14,600 | 764 |
| 2024-04-18 | 752 | 777 | 733 | 752 | 24,100 | 752 |
| 2024-04-17 | 796 | 832 | 763 | 763 | 59,300 | 763 |
| 2024-04-16 | 823 | 824 | 771 | 775 | 40,700 | 775 |
| 2024-04-15 | 880 | 887 | 827 | 843 | 61,100 | 843 |
| 2024-04-12 | 857 | 879 | 811 | 878 | 137,200 | 878 |
| 2024-04-11 | 865 | 945 | 810 | 895 | 705,800 | 895 |
| 2024-04-10 | 795 | 795 | 795 | 795 | 13,500 | 795 |
| 2024-04-09 | 696 | 697 | 695 | 695 | 1,800 | 695 |
| 2024-04-08 | 696 | 696 | 692 | 692 | 2,500 | 692 |
| 2024-04-05 | 691 | 691 | 687 | 687 | 3,300 | 687 |
| 2024-04-04 | 692 | 692 | 690 | 691 | 700 | 691 |
| 2024-04-03 | 690 | 692 | 690 | 690 | 1,200 | 690 |
| 2024-04-02 | 691 | 694 | 691 | 692 | 2,500 | 692 |
| 2024-04-01 | 691 | 692 | 690 | 691 | 3,100 | 691 |
| 2024-03-29 | 691 | 691 | 684 | 691 | 2,400 | 691 |
| 2024-03-28 | 686 | 690 | 686 | 690 | 1,800 | 690 |
| 2024-03-27 | 680 | 689 | 680 | 689 | 2,300 | 689 |
| 2024-03-26 | 675 | 684 | 675 | 677 | 1,600 | 677 |
| 2024-03-25 | 675 | 679 | 675 | 675 | 4,000 | 675 |
| 2024-03-22 | 674 | 675 | 673 | 675 | 2,300 | 675 |
| 2024-03-21 | 671 | 674 | 671 | 671 | 3,400 | 671 |
| 2024-03-19 | 666 | 670 | 666 | 670 | 1,200 | 670 |
| 2024-03-18 | 666 | 667 | 661 | 665 | 3,600 | 665 |
| 2024-03-15 | 663 | 666 | 663 | 665 | 1,300 | 665 |
| 2024-03-14 | 668 | 668 | 664 | 664 | 1,000 | 664 |
| 2024-03-13 | 668 | 668 | 666 | 666 | 800 | 666 |
| 2024-03-12 | 667 | 668 | 659 | 667 | 5,000 | 667 |
| 2024-03-11 | 665 | 670 | 663 | 663 | 6,500 | 663 |
| 2024-03-08 | 667 | 669 | 663 | 663 | 3,700 | 663 |
| 2024-03-07 | 664 | 667 | 664 | 666 | 1,200 | 666 |
| 2024-03-06 | 664 | 673 | 663 | 663 | 1,900 | 663 |
| 2024-03-05 | 662 | 667 | 662 | 663 | 2,500 | 663 |
| 2024-03-04 | 667 | 673 | 667 | 668 | 900 | 668 |
| 2024-03-01 | 673 | 673 | 667 | 667 | 900 | 667 |
| 2024-02-29 | 671 | 672 | 667 | 668 | 1,700 | 668 |
| 2024-02-28 | 672 | 673 | 671 | 671 | 1,400 | 671 |
| 2024-02-27 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2024-02-26 | 667 | 670 | 667 | 667 | 600 | 667 |
| 2024-02-22 | 671 | 674 | 665 | 665 | 4,900 | 665 |
| 2024-02-21 | 668 | 670 | 668 | 670 | 400 | 670 |
| 2024-02-20 | 665 | 672 | 665 | 668 | 6,300 | 668 |
| 2024-02-19 | 664 | 667 | 662 | 665 | 2,400 | 665 |
| 2024-02-16 | 665 | 666 | 660 | 666 | 5,100 | 666 |
| 2024-02-15 | 670 | 671 | 661 | 667 | 3,200 | 667 |
| 2024-02-14 | 676 | 676 | 670 | 670 | 1,300 | 670 |
| 2024-02-13 | 679 | 682 | 671 | 676 | 2,400 | 676 |
| 2024-02-09 | 675 | 675 | 655 | 672 | 8,200 | 672 |
| 2024-02-08 | 682 | 687 | 680 | 680 | 5,400 | 680 |
| 2024-02-07 | 680 | 682 | 676 | 679 | 2,500 | 679 |
| 2024-02-06 | 676 | 676 | 673 | 675 | 800 | 675 |
| 2024-02-05 | 674 | 676 | 673 | 676 | 2,100 | 676 |
| 2024-02-02 | 674 | 678 | 673 | 673 | 1,100 | 673 |
| 2024-02-01 | 679 | 679 | 674 | 674 | 1,100 | 674 |
| 2024-01-31 | 678 | 678 | 674 | 674 | 600 | 674 |
| 2024-01-30 | 669 | 678 | 668 | 678 | 800 | 678 |
| 2024-01-29 | 673 | 673 | 670 | 670 | 1,300 | 670 |
| 2024-01-26 | 660 | 671 | 660 | 666 | 1,400 | 666 |
| 2024-01-25 | 671 | 672 | 651 | 658 | 5,000 | 658 |
| 2024-01-24 | 667 | 671 | 663 | 671 | 3,100 | 671 |
| 2024-01-23 | 669 | 672 | 665 | 670 | 3,200 | 670 |
| 2024-01-22 | 678 | 678 | 667 | 674 | 2,100 | 674 |
| 2024-01-19 | 677 | 677 | 677 | 677 | 400 | 677 |
| 2024-01-18 | 683 | 684 | 677 | 677 | 2,100 | 677 |
| 2024-01-17 | 679 | 685 | 679 | 680 | 800 | 680 |
| 2024-01-16 | 679 | 685 | 679 | 685 | 1,100 | 685 |
| 2024-01-15 | 680 | 680 | 679 | 680 | 1,100 | 680 |
| 2024-01-12 | 680 | 680 | 678 | 680 | 1,000 | 680 |
| 2024-01-11 | 676 | 679 | 676 | 679 | 600 | 679 |
| 2024-01-10 | 685 | 685 | 676 | 676 | 2,300 | 676 |
| 2024-01-09 | 671 | 680 | 671 | 679 | 2,000 | 679 |
| 2024-01-05 | 671 | 697 | 670 | 670 | 11,300 | 670 |
| 2024-01-04 | 670 | 670 | 657 | 659 | 4,100 | 659 |
分割・併合履歴 ： [2018-03-28]1株→4株