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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 818 | 821 | 803 | 816 | 3,500 | 816 |
| 2025-12-09 | 817 | 831 | 785 | 819 | 9,700 | 819 |
| 2025-12-08 | 824 | 824 | 817 | 817 | 1,600 | 817 |
| 2025-12-05 | 827 | 827 | 824 | 824 | 2,100 | 824 |
| 2025-12-04 | 832 | 832 | 827 | 827 | 1,600 | 827 |
| 2025-12-03 | 831 | 833 | 831 | 831 | 2,400 | 831 |
| 2025-12-02 | 830 | 830 | 829 | 830 | 2,200 | 830 |
| 2025-12-01 | 825 | 826 | 822 | 826 | 3,200 | 826 |
| 2025-11-28 | 825 | 830 | 822 | 825 | 2,400 | 825 |
| 2025-11-27 | 830 | 830 | 825 | 830 | 2,400 | 830 |
| 2025-11-26 | 815 | 830 | 815 | 830 | 4,700 | 830 |
| 2025-11-25 | 803 | 815 | 800 | 815 | 5,300 | 815 |
| 2025-11-21 | 797 | 812 | 796 | 802 | 3,600 | 802 |
| 2025-11-20 | 800 | 807 | 792 | 803 | 6,200 | 803 |
| 2025-11-19 | 798 | 812 | 798 | 800 | 3,500 | 800 |
| 2025-11-18 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2025-11-17 | 778 | 814 | 778 | 804 | 8,700 | 804 |
| 2025-11-14 | 781 | 832 | 781 | 813 | 23,400 | 813 |
| 2025-11-13 | 852 | 884 | 852 | 856 | 14,400 | 856 |
| 2025-11-12 | 831 | 831 | 828 | 830 | 2,200 | 830 |
| 2025-11-11 | 812 | 838 | 812 | 838 | 2,700 | 838 |
| 2025-11-10 | 801 | 820 | 801 | 810 | 8,000 | 810 |
| 2025-11-07 | 813 | 813 | 801 | 801 | 12,900 | 801 |
| 2025-11-06 | 833 | 835 | 818 | 828 | 2,700 | 828 |
| 2025-11-05 | 832 | 841 | 832 | 835 | 3,800 | 835 |
| 2025-11-04 | 856 | 858 | 825 | 838 | 9,200 | 838 |
| 2025-10-31 | 858 | 860 | 855 | 856 | 2,200 | 856 |
| 2025-10-30 | 855 | 856 | 851 | 855 | 3,100 | 855 |
| 2025-10-29 | 853 | 853 | 851 | 853 | 1,300 | 853 |
| 2025-10-28 | 860 | 860 | 852 | 853 | 1,800 | 853 |
| 2025-10-27 | 858 | 858 | 850 | 856 | 4,800 | 856 |
| 2025-10-24 | 857 | 858 | 848 | 858 | 8,300 | 858 |
| 2025-10-23 | 848 | 850 | 845 | 849 | 2,200 | 849 |
| 2025-10-22 | 843 | 848 | 839 | 848 | 7,200 | 848 |
| 2025-10-21 | 847 | 848 | 841 | 846 | 1,000 | 846 |
| 2025-10-20 | 845 | 846 | 839 | 839 | 2,300 | 839 |
| 2025-10-17 | 832 | 840 | 832 | 833 | 4,600 | 833 |
| 2025-10-16 | 849 | 849 | 841 | 842 | 1,300 | 842 |
| 2025-10-15 | 829 | 850 | 829 | 848 | 10,400 | 848 |
| 2025-10-14 | 831 | 841 | 831 | 832 | 5,600 | 832 |
| 2025-10-10 | 866 | 866 | 854 | 855 | 6,700 | 855 |
| 2025-10-09 | 862 | 866 | 862 | 866 | 1,000 | 866 |
| 2025-10-08 | 865 | 868 | 864 | 865 | 3,100 | 865 |
| 2025-10-07 | 870 | 870 | 861 | 865 | 2,400 | 865 |
| 2025-10-06 | 869 | 870 | 863 | 867 | 7,500 | 867 |
| 2025-10-03 | 846 | 866 | 846 | 861 | 9,300 | 861 |
| 2025-10-02 | 853 | 857 | 852 | 852 | 2,500 | 852 |
| 2025-10-01 | 867 | 867 | 845 | 852 | 6,400 | 852 |
| 2025-09-30 | 859 | 864 | 855 | 859 | 5,000 | 859 |
| 2025-09-29 | 842 | 859 | 842 | 859 | 3,000 | 859 |
| 2025-09-26 | 838 | 854 | 838 | 854 | 6,800 | 854 |
| 2025-09-25 | 856 | 869 | 853 | 853 | 18,300 | 853 |
| 2025-09-24 | 839 | 854 | 839 | 854 | 4,800 | 854 |
| 2025-09-22 | 830 | 845 | 830 | 845 | 10,100 | 845 |
| 2025-09-19 | 837 | 838 | 828 | 834 | 9,100 | 834 |
| 2025-09-18 | 833 | 837 | 833 | 837 | 1,800 | 837 |
| 2025-09-17 | 840 | 840 | 833 | 834 | 4,400 | 834 |
| 2025-09-16 | 841 | 845 | 828 | 843 | 8,200 | 843 |
| 2025-09-12 | 843 | 853 | 841 | 845 | 4,600 | 845 |
| 2025-09-11 | 852 | 854 | 846 | 848 | 3,600 | 848 |
| 2025-09-10 | 847 | 855 | 847 | 854 | 6,300 | 854 |
| 2025-09-09 | 852 | 853 | 822 | 848 | 19,000 | 848 |
| 2025-09-08 | 839 | 850 | 830 | 849 | 22,700 | 849 |
| 2025-09-05 | 830 | 856 | 818 | 829 | 76,700 | 829 |
| 2025-09-04 | 789 | 801 | 787 | 797 | 8,300 | 797 |
| 2025-09-03 | 787 | 789 | 782 | 789 | 4,700 | 789 |
| 2025-09-02 | 782 | 789 | 778 | 787 | 8,500 | 787 |
| 2025-09-01 | 769 | 782 | 768 | 782 | 11,000 | 782 |
| 2025-08-29 | 740 | 769 | 734 | 768 | 13,300 | 768 |
| 2025-08-28 | 747 | 759 | 725 | 740 | 39,500 | 740 |
| 2025-08-27 | 786 | 791 | 742 | 762 | 56,300 | 762 |
| 2025-08-26 | 804 | 804 | 769 | 771 | 30,500 | 771 |
| 2025-08-25 | 803 | 810 | 801 | 805 | 9,200 | 805 |
| 2025-08-22 | 811 | 811 | 800 | 806 | 5,400 | 806 |
| 2025-08-21 | 805 | 820 | 802 | 811 | 5,200 | 811 |
| 2025-08-20 | 825 | 843 | 800 | 816 | 32,800 | 816 |
| 2025-08-19 | 788 | 827 | 788 | 823 | 31,200 | 823 |
| 2025-08-18 | 793 | 797 | 784 | 795 | 7,800 | 795 |
| 2025-08-15 | 770 | 796 | 765 | 793 | 21,400 | 793 |
| 2025-08-14 | 766 | 767 | 759 | 767 | 5,300 | 767 |
| 2025-08-13 | 755 | 770 | 751 | 766 | 13,300 | 766 |
| 2025-08-12 | 765 | 780 | 741 | 759 | 30,800 | 759 |
| 2025-08-08 | 822 | 824 | 750 | 780 | 170,900 | 780 |
| 2025-08-07 | 699 | 714 | 699 | 702 | 9,600 | 702 |
| 2025-08-06 | 698 | 703 | 691 | 698 | 2,900 | 698 |
| 2025-08-05 | 693 | 698 | 685 | 698 | 2,100 | 698 |
| 2025-08-04 | 686 | 697 | 686 | 696 | 3,200 | 696 |
| 2025-08-01 | 709 | 709 | 691 | 696 | 4,000 | 696 |
| 2025-07-31 | 713 | 713 | 688 | 710 | 8,600 | 710 |
| 2025-07-30 | 705 | 711 | 703 | 709 | 2,600 | 709 |
| 2025-07-29 | 693 | 708 | 693 | 708 | 5,100 | 708 |
| 2025-07-28 | 693 | 706 | 689 | 692 | 6,100 | 692 |
| 2025-07-25 | 696 | 701 | 690 | 693 | 12,900 | 693 |
| 2025-07-24 | 678 | 692 | 668 | 692 | 16,800 | 692 |
| 2025-07-23 | 668 | 679 | 662 | 679 | 5,400 | 679 |
| 2025-07-22 | 669 | 669 | 668 | 668 | 200 | 668 |
| 2025-07-18 | 664 | 674 | 663 | 669 | 3,700 | 669 |
| 2025-07-17 | 671 | 671 | 659 | 661 | 1,300 | 661 |
| 2025-07-16 | 676 | 676 | 659 | 669 | 3,200 | 669 |
| 2025-07-15 | 666 | 676 | 665 | 666 | 6,100 | 666 |
| 2025-07-14 | 661 | 669 | 656 | 665 | 4,200 | 665 |
| 2025-07-11 | 648 | 661 | 648 | 661 | 4,400 | 661 |
| 2025-07-10 | 645 | 658 | 643 | 648 | 8,500 | 648 |
| 2025-07-09 | 640 | 657 | 629 | 640 | 20,600 | 640 |
| 2025-07-08 | 648 | 658 | 640 | 640 | 10,800 | 640 |
| 2025-07-07 | 643 | 661 | 642 | 646 | 9,500 | 646 |
| 2025-07-04 | 651 | 655 | 640 | 643 | 13,800 | 643 |
| 2025-07-03 | 670 | 670 | 650 | 651 | 8,400 | 651 |
| 2025-07-02 | 674 | 674 | 670 | 670 | 3,000 | 670 |
| 2025-07-01 | 693 | 693 | 674 | 675 | 6,600 | 675 |
| 2025-06-30 | 689 | 700 | 667 | 700 | 9,000 | 700 |
| 2025-06-27 | 700 | 700 | 684 | 688 | 20,400 | 688 |
| 2025-06-26 | 726 | 734 | 725 | 732 | 15,300 | 732 |
| 2025-06-25 | 729 | 730 | 727 | 730 | 8,800 | 730 |
| 2025-06-24 | 733 | 733 | 728 | 729 | 6,300 | 729 |
| 2025-06-23 | 734 | 734 | 730 | 734 | 4,300 | 734 |
| 2025-06-20 | 735 | 735 | 730 | 734 | 4,700 | 734 |
| 2025-06-19 | 732 | 734 | 731 | 733 | 1,900 | 733 |
| 2025-06-18 | 730 | 733 | 730 | 732 | 2,200 | 732 |
| 2025-06-17 | 728 | 732 | 727 | 730 | 1,300 | 730 |
| 2025-06-16 | 732 | 736 | 722 | 728 | 3,600 | 728 |
| 2025-06-13 | 735 | 735 | 719 | 721 | 8,200 | 721 |
| 2025-06-12 | 731 | 735 | 731 | 731 | 2,500 | 731 |
| 2025-06-11 | 734 | 736 | 731 | 731 | 2,100 | 731 |
| 2025-06-10 | 734 | 736 | 731 | 734 | 3,200 | 734 |
| 2025-06-09 | 732 | 736 | 730 | 730 | 3,200 | 730 |
| 2025-06-06 | 739 | 741 | 731 | 731 | 3,900 | 731 |
| 2025-06-05 | 740 | 742 | 738 | 740 | 2,800 | 740 |
| 2025-06-04 | 742 | 745 | 740 | 741 | 6,700 | 741 |
| 2025-06-03 | 746 | 749 | 744 | 746 | 2,800 | 746 |
| 2025-06-02 | 748 | 750 | 743 | 745 | 3,000 | 745 |
| 2025-05-30 | 736 | 748 | 735 | 742 | 3,900 | 742 |
| 2025-05-29 | 734 | 749 | 734 | 745 | 11,400 | 745 |
| 2025-05-28 | 746 | 746 | 737 | 737 | 2,800 | 737 |
| 2025-05-27 | 739 | 745 | 738 | 742 | 2,500 | 742 |
| 2025-05-26 | 735 | 750 | 727 | 741 | 5,400 | 741 |
| 2025-05-23 | 727 | 735 | 724 | 735 | 2,700 | 735 |
| 2025-05-22 | 744 | 744 | 711 | 742 | 13,100 | 742 |
| 2025-05-21 | 750 | 750 | 740 | 744 | 5,600 | 744 |
| 2025-05-20 | 739 | 749 | 739 | 744 | 5,200 | 744 |
| 2025-05-19 | 738 | 748 | 738 | 746 | 4,200 | 746 |
| 2025-05-16 | 725 | 741 | 725 | 739 | 6,300 | 739 |
| 2025-05-15 | 725 | 726 | 710 | 726 | 4,400 | 726 |
| 2025-05-14 | 716 | 721 | 711 | 721 | 7,100 | 721 |
| 2025-05-13 | 712 | 722 | 710 | 711 | 4,900 | 711 |
| 2025-05-12 | 718 | 720 | 711 | 713 | 5,700 | 713 |
| 2025-05-09 | 737 | 766 | 707 | 707 | 50,400 | 707 |
| 2025-05-08 | 707 | 719 | 702 | 719 | 11,800 | 719 |
| 2025-05-07 | 694 | 706 | 694 | 701 | 3,400 | 701 |
| 2025-05-02 | 707 | 708 | 694 | 694 | 2,800 | 694 |
| 2025-05-01 | 698 | 700 | 695 | 695 | 2,700 | 695 |
| 2025-04-30 | 685 | 698 | 683 | 698 | 5,700 | 698 |
| 2025-04-28 | 687 | 690 | 677 | 679 | 1,200 | 679 |
| 2025-04-25 | 680 | 690 | 680 | 685 | 1,600 | 685 |
| 2025-04-24 | 675 | 680 | 675 | 680 | 1,200 | 680 |
| 2025-04-23 | 693 | 693 | 669 | 673 | 5,100 | 673 |
| 2025-04-22 | 679 | 689 | 678 | 689 | 2,700 | 689 |
| 2025-04-21 | 665 | 681 | 665 | 679 | 3,300 | 679 |
| 2025-04-18 | 663 | 696 | 660 | 661 | 11,200 | 661 |
| 2025-04-17 | 669 | 669 | 663 | 669 | 800 | 669 |
| 2025-04-16 | 672 | 672 | 655 | 671 | 2,400 | 671 |
| 2025-04-15 | 662 | 664 | 662 | 663 | 800 | 663 |
| 2025-04-14 | 690 | 690 | 662 | 662 | 5,600 | 662 |
| 2025-04-11 | 644 | 662 | 637 | 662 | 3,100 | 662 |
| 2025-04-10 | 662 | 662 | 632 | 648 | 3,400 | 648 |
| 2025-04-09 | 629 | 629 | 612 | 612 | 3,200 | 612 |
| 2025-04-08 | 608 | 623 | 607 | 623 | 12,800 | 623 |
| 2025-04-07 | 592 | 622 | 592 | 604 | 13,400 | 604 |
| 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