7813 (株)プラッツ の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-19 | 826 | 835 | 824 | 827 | 6,300 | 827 |
2022-05-18 | 829 | 829 | 825 | 826 | 2,600 | 826 |
2022-05-17 | 825 | 831 | 825 | 830 | 3,500 | 830 |
2022-05-16 | 845 | 846 | 830 | 831 | 6,600 | 831 |
2022-05-13 | 840 | 870 | 835 | 847 | 19,600 | 847 |
2022-05-12 | 873 | 886 | 873 | 880 | 3,500 | 880 |
2022-05-11 | 871 | 880 | 871 | 880 | 2,700 | 880 |
2022-05-10 | 881 | 881 | 875 | 880 | 5,100 | 880 |
2022-05-09 | 880 | 890 | 880 | 889 | 4,200 | 889 |
2022-05-06 | 891 | 892 | 880 | 880 | 4,000 | 880 |
2022-05-02 | 894 | 895 | 887 | 891 | 2,500 | 891 |
2022-04-28 | 888 | 888 | 882 | 886 | 2,200 | 886 |
2022-04-27 | 882 | 884 | 875 | 884 | 1,200 | 884 |
2022-04-26 | 884 | 884 | 879 | 879 | 5,100 | 879 |
2022-04-25 | 888 | 888 | 873 | 881 | 2,500 | 881 |
2022-04-22 | 880 | 886 | 876 | 879 | 1,600 | 879 |
2022-04-21 | 888 | 889 | 880 | 883 | 1,900 | 883 |
2022-04-20 | 882 | 888 | 877 | 877 | 2,700 | 877 |
2022-04-19 | 871 | 879 | 871 | 879 | 1,400 | 879 |
2022-04-18 | 871 | 875 | 864 | 864 | 2,100 | 864 |
2022-04-15 | 871 | 878 | 869 | 871 | 1,500 | 871 |
2022-04-14 | 861 | 882 | 861 | 875 | 8,200 | 875 |
2022-04-13 | 861 | 861 | 852 | 858 | 4,100 | 858 |
2022-04-12 | 867 | 867 | 860 | 863 | 2,200 | 863 |
2022-04-11 | 869 | 871 | 865 | 867 | 2,900 | 867 |
2022-04-08 | 855 | 870 | 855 | 859 | 3,100 | 859 |
2022-04-07 | 868 | 868 | 851 | 853 | 4,200 | 853 |
2022-04-06 | 857 | 878 | 857 | 861 | 4,300 | 861 |
2022-04-05 | 848 | 880 | 845 | 853 | 8,300 | 853 |
2022-04-04 | 840 | 854 | 840 | 851 | 14,800 | 851 |
2022-04-01 | 843 | 845 | 830 | 837 | 10,400 | 837 |
2022-03-31 | 848 | 848 | 836 | 838 | 6,300 | 838 |
2022-03-30 | 842 | 852 | 835 | 848 | 12,100 | 848 |
2022-03-29 | 864 | 864 | 838 | 841 | 3,900 | 841 |
2022-03-28 | 853 | 853 | 836 | 843 | 6,600 | 843 |
2022-03-25 | 868 | 868 | 846 | 847 | 3,200 | 847 |
2022-03-24 | 860 | 860 | 838 | 838 | 7,700 | 838 |
2022-03-23 | 845 | 851 | 832 | 845 | 5,600 | 845 |
2022-03-22 | 858 | 858 | 832 | 841 | 4,200 | 841 |
2022-03-18 | 828 | 862 | 828 | 832 | 3,200 | 832 |
2022-03-17 | 902 | 902 | 826 | 826 | 17,600 | 826 |
2022-03-16 | 860 | 860 | 827 | 827 | 4,200 | 827 |
2022-03-15 | 849 | 849 | 825 | 834 | 4,400 | 834 |
2022-03-14 | 831 | 864 | 831 | 844 | 5,500 | 844 |
2022-03-11 | 829 | 838 | 829 | 832 | 2,300 | 832 |
2022-03-10 | 829 | 840 | 828 | 839 | 2,500 | 839 |
2022-03-09 | 836 | 846 | 826 | 826 | 4,200 | 826 |
2022-03-08 | 847 | 847 | 830 | 836 | 1,800 | 836 |
2022-03-07 | 862 | 867 | 840 | 848 | 3,100 | 848 |
2022-03-04 | 860 | 873 | 850 | 850 | 2,600 | 850 |
2022-03-03 | 898 | 898 | 854 | 854 | 9,900 | 854 |
2022-03-02 | 850 | 875 | 845 | 853 | 10,000 | 853 |
2022-03-01 | 869 | 875 | 851 | 864 | 15,500 | 864 |
2022-02-28 | 864 | 870 | 850 | 869 | 6,400 | 869 |
2022-02-25 | 868 | 883 | 851 | 866 | 11,900 | 866 |
2022-02-24 | 844 | 861 | 830 | 850 | 14,400 | 850 |
2022-02-22 | 847 | 850 | 829 | 842 | 18,300 | 842 |
2022-02-21 | 855 | 859 | 847 | 847 | 4,300 | 847 |
2022-02-18 | 856 | 863 | 850 | 859 | 6,500 | 859 |
2022-02-17 | 864 | 869 | 855 | 860 | 5,200 | 860 |
2022-02-16 | 866 | 872 | 861 | 866 | 8,400 | 866 |
2022-02-15 | 872 | 878 | 865 | 865 | 10,700 | 865 |
2022-02-14 | 900 | 903 | 867 | 879 | 40,300 | 879 |
2022-02-10 | 933 | 954 | 927 | 936 | 7,700 | 936 |
2022-02-09 | 949 | 957 | 942 | 956 | 1,100 | 956 |
2022-02-08 | 943 | 958 | 930 | 936 | 7,000 | 936 |
2022-02-07 | 955 | 960 | 943 | 943 | 2,500 | 943 |
2022-02-04 | 959 | 966 | 954 | 955 | 2,300 | 955 |
2022-02-03 | 955 | 972 | 955 | 959 | 4,600 | 959 |
2022-02-02 | 960 | 963 | 952 | 961 | 2,200 | 961 |
2022-02-01 | 961 | 961 | 952 | 958 | 1,800 | 958 |
2022-01-31 | 963 | 963 | 948 | 951 | 3,700 | 951 |
2022-01-28 | 958 | 960 | 947 | 949 | 1,300 | 949 |
2022-01-27 | 947 | 959 | 945 | 957 | 6,200 | 957 |
2022-01-26 | 945 | 955 | 945 | 949 | 1,700 | 949 |
2022-01-25 | 954 | 954 | 942 | 945 | 1,800 | 945 |
2022-01-24 | 950 | 954 | 941 | 948 | 2,200 | 948 |
2022-01-21 | 952 | 955 | 940 | 940 | 1,700 | 940 |
2022-01-20 | 939 | 952 | 939 | 946 | 1,600 | 946 |
2022-01-19 | 938 | 949 | 936 | 944 | 3,000 | 944 |
2022-01-18 | 950 | 950 | 938 | 948 | 1,600 | 948 |
2022-01-17 | 944 | 959 | 940 | 951 | 4,300 | 951 |
2022-01-14 | 937 | 949 | 937 | 945 | 2,900 | 945 |
2022-01-13 | 948 | 948 | 936 | 947 | 1,800 | 947 |
2022-01-12 | 950 | 960 | 945 | 946 | 3,100 | 946 |
2022-01-11 | 940 | 956 | 939 | 946 | 4,200 | 946 |
2022-01-07 | 954 | 957 | 930 | 939 | 4,000 | 939 |
2022-01-06 | 948 | 955 | 909 | 924 | 5,700 | 924 |
2022-01-05 | 960 | 966 | 938 | 940 | 3,900 | 940 |
2022-01-04 | 948 | 966 | 948 | 960 | 4,100 | 960 |
分割・併合履歴 : [2018-03-28]1株→4株