7813 (株)プラッツ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 689 | 689 | 642 | 660 | 12,500 | 660 |
| 2025-04-03 | 704 | 705 | 693 | 697 | 2,500 | 697 |
| 2025-04-02 | 703 | 718 | 703 | 706 | 2,100 | 706 |
| 2025-04-01 | 701 | 701 | 679 | 701 | 5,900 | 701 |
| 2025-03-31 | 682 | 685 | 658 | 685 | 10,200 | 685 |
| 2025-03-28 | 762 | 763 | 674 | 681 | 29,500 | 681 |
| 2025-03-27 | 728 | 767 | 706 | 723 | 24,200 | 723 |
| 2025-03-26 | 763 | 768 | 758 | 759 | 4,600 | 759 |
| 2025-03-25 | 778 | 778 | 762 | 768 | 2,300 | 768 |
| 2025-03-24 | 776 | 785 | 776 | 777 | 9,700 | 777 |
| 2025-03-21 | 772 | 774 | 766 | 774 | 14,300 | 774 |
| 2025-03-19 | 757 | 760 | 748 | 760 | 2,600 | 760 |
| 2025-03-18 | 752 | 763 | 746 | 756 | 5,600 | 756 |
| 2025-03-17 | 742 | 753 | 742 | 752 | 2,200 | 752 |
| 2025-03-14 | 763 | 763 | 742 | 742 | 2,100 | 742 |
| 2025-03-13 | 757 | 760 | 750 | 760 | 3,000 | 760 |
| 2025-03-12 | 739 | 760 | 738 | 757 | 7,000 | 757 |
| 2025-03-11 | 741 | 754 | 736 | 754 | 4,300 | 754 |
| 2025-03-10 | 738 | 751 | 716 | 745 | 5,900 | 745 |
| 2025-03-07 | 727 | 741 | 711 | 741 | 4,800 | 741 |
| 2025-03-06 | 725 | 740 | 722 | 727 | 9,900 | 727 |
| 2025-03-05 | 710 | 725 | 707 | 725 | 6,800 | 725 |
| 2025-03-04 | 701 | 714 | 701 | 710 | 7,200 | 710 |
| 2025-03-03 | 694 | 715 | 692 | 701 | 6,300 | 701 |
| 2025-02-28 | 702 | 714 | 691 | 694 | 6,200 | 694 |
| 2025-02-27 | 676 | 705 | 676 | 705 | 3,800 | 705 |
| 2025-02-26 | 674 | 675 | 660 | 675 | 1,600 | 675 |
| 2025-02-25 | 674 | 677 | 652 | 674 | 6,900 | 674 |
| 2025-02-21 | 653 | 674 | 653 | 674 | 9,500 | 674 |
| 2025-02-20 | 670 | 680 | 662 | 670 | 7,200 | 670 |
| 2025-02-19 | 663 | 670 | 663 | 670 | 3,700 | 670 |
| 2025-02-18 | 663 | 670 | 657 | 670 | 5,200 | 670 |
| 2025-02-17 | 640 | 671 | 640 | 666 | 14,700 | 666 |
| 2025-02-14 | 630 | 640 | 624 | 640 | 3,900 | 640 |
| 2025-02-13 | 625 | 630 | 625 | 630 | 1,500 | 630 |
| 2025-02-12 | 626 | 628 | 621 | 625 | 1,400 | 625 |
| 2025-02-10 | 629 | 629 | 628 | 628 | 300 | 628 |
| 2025-02-07 | 640 | 640 | 625 | 629 | 2,000 | 629 |
| 2025-02-06 | 627 | 645 | 627 | 630 | 5,800 | 630 |
| 2025-02-05 | 619 | 627 | 619 | 627 | 1,400 | 627 |
| 2025-02-04 | 613 | 617 | 613 | 617 | 1,100 | 617 |
| 2025-02-03 | 618 | 618 | 613 | 613 | 600 | 613 |
| 2025-01-31 | 627 | 627 | 616 | 616 | 700 | 616 |
| 2025-01-30 | 614 | 618 | 614 | 618 | 600 | 618 |
| 2025-01-29 | 613 | 621 | 611 | 614 | 2,200 | 614 |
| 2025-01-28 | 629 | 629 | 602 | 613 | 4,300 | 613 |
| 2025-01-27 | 622 | 628 | 622 | 625 | 1,500 | 625 |
| 2025-01-24 | 633 | 633 | 618 | 622 | 1,400 | 622 |
| 2025-01-23 | 615 | 629 | 605 | 629 | 1,500 | 629 |
| 2025-01-22 | 619 | 620 | 615 | 616 | 1,600 | 616 |
| 2025-01-21 | 620 | 627 | 620 | 627 | 2,500 | 627 |
| 2025-01-20 | 622 | 622 | 620 | 620 | 1,500 | 620 |
| 2025-01-17 | 600 | 612 | 600 | 612 | 1,800 | 612 |
| 2025-01-16 | 617 | 648 | 607 | 607 | 4,700 | 607 |
| 2025-01-15 | 609 | 614 | 604 | 614 | 6,700 | 614 |
| 2025-01-14 | 600 | 605 | 599 | 604 | 2,000 | 604 |
| 2025-01-10 | 590 | 603 | 590 | 602 | 2,000 | 602 |
| 2025-01-09 | 599 | 599 | 591 | 592 | 1,500 | 592 |
| 2025-01-08 | 590 | 600 | 586 | 589 | 8,600 | 589 |
| 2025-01-07 | 584 | 589 | 584 | 589 | 2,000 | 589 |
| 2025-01-06 | 588 | 588 | 582 | 585 | 4,500 | 585 |
分割・併合履歴 ： [2018-03-28]1株→4株