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

7813 (株)プラッツ の時系列データ [2022年度]

7813 (株)プラッツの時系列データ [2022年度]