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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
