1. HOME >
  2. 株価時系列 >
  3. 7813 >
  4. 2019年

7813 (株)プラッツ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8071,8071,7361,78129,5001,781
2019-12-271,8711,8761,8121,83024,5001,830
2019-12-261,9451,9451,8661,88129,2001,881
2019-12-251,8451,9681,8451,94676,9001,946
2019-12-241,7841,8531,7701,85119,0001,851
2019-12-231,8551,8781,7311,79952,8001,799
2019-12-201,8491,8901,8161,85550,1001,855
2019-12-191,7971,8421,7571,83874,5001,838
2019-12-181,6651,7691,6411,75752,5001,757
2019-12-171,7001,7001,6021,64345,8001,643
2019-12-161,6161,7151,6121,670119,8001,670
2019-12-131,4641,5741,4641,56659,5001,566
2019-12-121,4581,4751,4331,45820,0001,458
2019-12-111,4741,4751,4361,45828,0001,458
2019-12-101,4801,5051,4491,48248,1001,482
2019-12-091,4201,4471,3911,43833,4001,438
2019-12-061,3671,3941,3481,36722,1001,367
2019-12-051,3751,3851,3461,36016,2001,360
2019-12-041,3501,3661,3211,36222,0001,362
2019-12-031,3701,3771,3501,36320,0001,363
2019-12-021,3821,4081,3821,38611,8001,386
2019-11-291,4181,4291,3621,37550,2001,375
2019-11-281,4601,4601,4031,41225,3001,412
2019-11-271,4681,5171,4371,46030,8001,460
2019-11-261,4721,4991,4261,46834,7001,468
2019-11-251,4251,4901,4141,46944,7001,469
2019-11-221,3541,3981,3531,3969,1001,396
2019-11-211,4011,4021,3211,35320,5001,353
2019-11-201,3551,3841,3421,38415,4001,384
2019-11-191,3341,3571,3141,34515,8001,345
2019-11-181,3101,3281,2811,32816,4001,328
2019-11-151,2891,3101,2831,29412,8001,294
2019-11-141,3261,3291,2801,2979,9001,297
2019-11-131,2961,3381,2951,32514,8001,325
2019-11-121,3531,3531,2871,28718,4001,287
2019-11-111,3161,3441,3011,34315,5001,343
2019-11-081,3521,3561,2911,31939,2001,319
2019-11-071,3601,3801,3311,35622,4001,356
2019-11-061,4021,4021,3521,35446,0001,354
2019-11-051,4501,5681,3781,400181,9001,400
2019-11-011,2881,3721,2721,32258,5001,322
2019-10-311,3221,3311,2681,29027,2001,290
2019-10-301,3761,3761,3171,32113,8001,321
2019-10-291,3691,3851,3341,37616,5001,376
2019-10-281,4091,4371,3531,36415,9001,364
2019-10-251,4201,4201,3781,40915,3001,409
2019-10-241,4311,4381,3741,39026,9001,390
2019-10-231,3501,4341,3501,41719,8001,417
2019-10-211,3831,3841,3401,36518,6001,365
2019-10-181,4111,4191,3951,39521,7001,395
2019-10-171,4401,4811,4041,42426,2001,424
2019-10-161,4771,4951,4321,44215,3001,442
2019-10-151,4891,4891,4211,45129,1001,451
2019-10-111,4961,5191,4541,48114,5001,481
2019-10-101,5531,5531,4321,48440,9001,484
2019-10-091,5811,6101,5431,56722,2001,567
2019-10-081,5921,6201,5751,60037,3001,600
2019-10-071,5281,6841,5241,62484,6001,624
2019-10-041,5121,5211,4631,50429,2001,504
2019-10-031,4801,5291,4671,52672,9001,526
2019-10-021,4301,4601,3831,45019,2001,450
2019-10-011,3771,5341,3431,42495,5001,424
2019-09-301,3871,4101,3401,38614,1001,386
2019-09-271,3861,4281,3671,39520,2001,395
2019-09-261,4151,4301,3551,35822,7001,358
2019-09-251,3861,4201,3561,41528,0001,415
2019-09-241,2991,3681,2911,36831,6001,368
2019-09-201,2611,2761,1881,27685,0001,276
2019-09-191,2611,3271,2601,26536,9001,265
2019-09-181,3571,3651,2611,26759,8001,267
2019-09-171,3921,4751,3631,37534,2001,375
2019-09-131,3401,4221,3241,41930,2001,419
2019-09-121,3811,3911,3421,34940,7001,349
2019-09-111,3861,4271,3751,40225,7001,402
2019-09-101,4621,5001,3471,40994,2001,409
2019-09-091,3301,4471,3261,43253,3001,432
2019-09-061,3651,3921,3201,33756,2001,337
2019-09-051,3751,4801,3531,407119,1001,407
2019-09-041,2481,3651,2271,340168,7001,340
2019-09-031,2361,2641,1741,22726,5001,227
2019-09-021,2291,2601,2041,24330,3001,243
2019-08-301,1861,2341,1731,23038,7001,230
2019-08-291,1551,2181,1551,20358,2001,203
2019-08-281,1251,1581,1171,15210,7001,152
2019-08-271,1411,1411,1111,11512,5001,115
2019-08-261,1031,1701,1031,15123,6001,151
2019-08-231,0801,1561,0501,12176,5001,121
2019-08-221,1401,1831,0761,07689,0001,076
2019-08-211,1201,1371,0761,09839,8001,098
2019-08-201,1521,1721,1191,13345,8001,133
2019-08-191,1861,1931,1121,182140,1001,182
2019-08-161,1761,2961,1711,230220,9001,230
2019-08-151,1201,2051,0701,161193,3001,161
2019-08-141,0571,1761,0001,171258,9001,171
2019-08-131,0211,0821,0051,042448,6001,042
2019-08-0993293293293216,900932
2019-08-087747827707822,700782
2019-08-077737737597601,200760
2019-08-067447807447642,300764
2019-08-0579079074875913,000759
2019-08-02800802796802600802
2019-08-018048058028021,400802
2019-07-318008037948031,400803
2019-07-30802809802809600809
2019-07-29811811803803900803
2019-07-268018108008084,000808
2019-07-258058057978011,700801
2019-07-24800800797797400797
2019-07-23799804799802700802
2019-07-22798804797799900799
2019-07-198038067988001,200800
2019-07-187978047967962,000796
2019-07-17796798796797400797
2019-07-168048057887896,500789
2019-07-128008148008042,500804
2019-07-117938047937981,300798
2019-07-107897937897911,200791
2019-07-0980380378079014,000790
2019-07-088078088018011,200801
2019-07-058148148038083,200808
2019-07-048088148068102,800810
2019-07-038068088028024,000802
2019-07-028128148088124,900812
2019-07-018168188108125,100812
2019-06-288308308158163,800816
2019-06-278148348118229,400822
2019-06-2682084981082916,800829
2019-06-258908958828899,400889
2019-06-2489789887587812,000878
2019-06-2188990086288918,200889
2019-06-208798808678764,700876
2019-06-198708708508587,000858
2019-06-1887288585685917,200859
2019-06-1783685983085712,600857
2019-06-148338368218364,100836
2019-06-138308348288334,600833
2019-06-128338338268283,300828
2019-06-118248318248301,500830
2019-06-10823827823823900823
2019-06-078198258198192,600819
2019-06-068208228168193,400819
2019-06-058298298148193,700819
2019-06-048238258008197,500819
2019-06-0382184082182323,700823
2019-05-318248288218241,800824
2019-05-308228248208231,400823
2019-05-298108238098222,900822
2019-05-288208208088183,000818
2019-05-278218218108112,000811
2019-05-248118157978063,000806
2019-05-238238247948002,700800
2019-05-228228238158231,800823
2019-05-218278278138211,300821
2019-05-208218278138243,100824
2019-05-177898197818144,800814
2019-05-167707897707793,500779
2019-05-157897907777781,700778
2019-05-1478080075177510,100775
2019-05-1380281979579510,800795
2019-05-108068277987987,400798
2019-05-098108198028104,700810
2019-05-088218278048045,500804
2019-05-078208328208218,300821
2019-04-268128278128205,100820
2019-04-258228338138275,000827
2019-04-248448448208225,400822
2019-04-2382584580681412,400814
2019-04-2279883179882428,000824
2019-04-197837957807943,100794
2019-04-187947947787786,700778
2019-04-177877927867883,500788
2019-04-167857917857871,100787
2019-04-157847987847843,200784
2019-04-127817847817841,600784
2019-04-117807827777813,000781
2019-04-108038037867873,500787
2019-04-097908067908032,900803
2019-04-088068067907903,600790
2019-04-05802806802806900806
2019-04-048008057907904,800790
2019-04-037948007948003,600800
2019-04-028008007777945,100794
2019-04-017838007817818,200781
2019-03-297677777617764,100776
2019-03-287697707607671,600767
2019-03-277607707607605,300760
2019-03-267517677517643,100764
2019-03-257507507487484,800748
2019-03-227457597457572,900757
2019-03-207587587437554,300755
2019-03-197557707557582,000758
2019-03-187587617537532,400753
2019-03-157617697517526,200752
2019-03-147647667467461,300746
2019-03-137657667437643,600764
2019-03-127597667577661,200766
2019-03-117607697547546,100754
2019-03-087807807507577,000757
2019-03-077737847617781,100778
2019-03-06777777772772400772
2019-03-057857877667772,100777
2019-03-047827897747853,000785
2019-03-017787827737823,500782
2019-02-287807807667774,400777
2019-02-277577707577633,000763
2019-02-267457647407554,500755
2019-02-257467487407482,200748
2019-02-227247377247371,500737
2019-02-217267267017243,000724
2019-02-207247277187261,500726
2019-02-197207247117242,600724
2019-02-187157277137201,500720
2019-02-157047117047111,700711
2019-02-147197197037112,700711
2019-02-137147147037101,600710
2019-02-127137137007033,100703
2019-02-087257377047042,600704
2019-02-07733735721725900725
2019-02-067307377117335,500733
2019-02-057507507277305,200730
2019-02-047347437347423,000742
2019-02-017477477317314,200731
2019-01-317597597407473,200747
2019-01-30736742736736300736
2019-01-297477477307341,500734
2019-01-287817897427478,100747
2019-01-257707817607814,600781
2019-01-247507687387655,300765
2019-01-237797797507554,600755
2019-01-227807807607622,400762
2019-01-217747877687793,800779
2019-01-187427707427614,900761
2019-01-1774275973073210,700732
2019-01-167437657287556,600755
2019-01-156937436937434,200743
2019-01-116896996846904,500690
2019-01-106886906736892,800689
2019-01-096756956666882,600688
2019-01-086576796556796,000679
2019-01-076696696516564,000656
2019-01-046246756246438,100643

分割・併合履歴 ： [2018-03-28]1株→4株