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
2022-10-036986986706845,500684
2022-09-306956996926985,900698
2022-09-29695699695695900695
2022-09-287007046926953,300695
2022-09-277007157007001,200700
2022-09-266947066946994,700699
2022-09-227097156916935,000693
2022-09-217147207007202,500720
2022-09-207217217157201,100720
2022-09-167287287167264,200726
2022-09-15733733729730600730
2022-09-147307337307332,100733
2022-09-137307347307332,400733
2022-09-127317357307302,400730
2022-09-097457457327346,700734
2022-09-087467507317354,000735
2022-09-077437437327402,100740
2022-09-067437467317452,300745
2022-09-057417497327342,100734
2022-09-027357427337415,400741
2022-09-017437437327352,300735
2022-08-317407437297434,600743
2022-08-307367437287436,200743
2022-08-297367377317312,600731
2022-08-267507507407454,200745
2022-08-257607607447505,400750
2022-08-247427627307607,500760
2022-08-237467607467473,200747
2022-08-227757757447468,200746
2022-08-1975480474577633,600776
2022-08-187257397217396,300739
2022-08-1773373372272411,100724
2022-08-1675175172773815,500738
2022-08-157657657527527,000752
2022-08-1279579574976547,400765
2022-08-10822822821821600821
2022-08-098318318218271,500827
2022-08-088268268168162,200816
2022-08-058218268168261,000826
2022-08-04815825815825300825
2022-08-038268268108134,200813
2022-08-02832840826826600826
2022-08-018418418238401,600840
2022-07-29841841841841500841
2022-07-288368448218363,100836
2022-07-27824836822836800836
2022-07-268338368328321,200832
2022-07-258358368288332,500833
2022-07-228308358298351,300835
2022-07-218198348198303,800830
2022-07-208148308108175,700817
2022-07-198118128108122,900812
2022-07-15814814810814500814
2022-07-148128138118131,000813
2022-07-138138148128131,100813
2022-07-128158168138132,000813
2022-07-118158188158151,600815
2022-07-088198198158153,700815
2022-07-078208208168202,600820
2022-07-068228228208201,100820
2022-07-058258258198232,200823
2022-07-048258258208203,300820
2022-07-018278288258251,700825
2022-06-308348348268262,400826
2022-06-298298418298348,400834
2022-06-288618758618757,400875
2022-06-278678678528612,800861
2022-06-248558728438439,500843
2022-06-238538588478516,900851
2022-06-228518578488573,700857
2022-06-218548608548602,200860
2022-06-208548598498545,600854
2022-06-178678678558644,900864
2022-06-168638638578621,300862
2022-06-15863863859863700863
2022-06-148638638578634,100863
2022-06-138588648588613,300861
2022-06-108618658588635,300863
2022-06-098608678598672,800867
2022-06-088658658568644,200864
2022-06-078568658568652,200865
2022-06-068638678548564,200856
2022-06-038658658638631,800863
2022-06-028588658578652,800865
2022-06-018608658518585,200858
2022-05-318438558438554,100855
2022-05-308338428338423,100842
2022-05-278308348308331,400833
2022-05-268258328218303,800830
2022-05-258408408268283,800828
2022-05-248418428318382,700838
2022-05-238508508398412,700841
2022-05-208338408308396,200839
2022-05-198268358248276,300827
2022-05-188298298258262,600826
2022-05-178258318258303,500830
2022-05-168458468308316,600831
2022-05-1384087083584719,600847
2022-05-128738868738803,500880
2022-05-118718808718802,700880
2022-05-108818818758805,100880
2022-05-098808908808894,200889
2022-05-068918928808804,000880
2022-05-028948958878912,500891
2022-04-288888888828862,200886
2022-04-278828848758841,200884
2022-04-268848848798795,100879
2022-04-258888888738812,500881
2022-04-228808868768791,600879
2022-04-218888898808831,900883
2022-04-208828888778772,700877
2022-04-198718798718791,400879
2022-04-188718758648642,100864
2022-04-158718788698711,500871
2022-04-148618828618758,200875
2022-04-138618618528584,100858
2022-04-128678678608632,200863
2022-04-118698718658672,900867
2022-04-088558708558593,100859
2022-04-078688688518534,200853
2022-04-068578788578614,300861
2022-04-058488808458538,300853
2022-04-0484085484085114,800851
2022-04-0184384583083710,400837
2022-03-318488488368386,300838
2022-03-3084285283584812,100848
2022-03-298648648388413,900841
2022-03-288538538368436,600843
2022-03-258688688468473,200847
2022-03-248608608388387,700838
2022-03-238458518328455,600845
2022-03-228588588328414,200841
2022-03-188288628288323,200832
2022-03-1790290282682617,600826
2022-03-168608608278274,200827
2022-03-158498498258344,400834
2022-03-148318648318445,500844
2022-03-118298388298322,300832
2022-03-108298408288392,500839
2022-03-098368468268264,200826
2022-03-088478478308361,800836
2022-03-078628678408483,100848
2022-03-048608738508502,600850
2022-03-038988988548549,900854
2022-03-0285087584585310,000853
2022-03-0186987585186415,500864
2022-02-288648708508696,400869
2022-02-2586888385186611,900866
2022-02-2484486183085014,400850
2022-02-2284785082984218,300842
2022-02-218558598478474,300847
2022-02-188568638508596,500859
2022-02-178648698558605,200860
2022-02-168668728618668,400866
2022-02-1587287886586510,700865
2022-02-1490090386787940,300879
2022-02-109339549279367,700936
2022-02-099499579429561,100956
2022-02-089439589309367,000936
2022-02-079559609439432,500943
2022-02-049599669549552,300955
2022-02-039559729559594,600959
2022-02-029609639529612,200961
2022-02-019619619529581,800958
2022-01-319639639489513,700951
2022-01-289589609479491,300949
2022-01-279479599459576,200957
2022-01-269459559459491,700949
2022-01-259549549429451,800945
2022-01-249509549419482,200948
2022-01-219529559409401,700940
2022-01-209399529399461,600946
2022-01-199389499369443,000944
2022-01-189509509389481,600948
2022-01-179449599409514,300951
2022-01-149379499379452,900945
2022-01-139489489369471,800947
2022-01-129509609459463,100946
2022-01-119409569399464,200946
2022-01-079549579309394,000939
2022-01-069489559099245,700924
2022-01-059609669389403,900940
2022-01-049489669489604,100960

分割・併合履歴 : [2018-03-28]1株→4株