1. HOME >
  2. 株価時系列 >
  3. 7813 >
  4. 2020年

7813 (株)プラッツ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4051,4331,4011,41813,5001,418
2020-12-291,4201,4391,4101,41713,9001,417
2020-12-281,4151,4451,4151,42013,1001,420
2020-12-251,4051,4221,3911,42212,4001,422
2020-12-241,4041,4101,3931,3933,1001,393
2020-12-231,3861,4101,3811,3949,0001,394
2020-12-221,4351,4351,3851,38520,5001,385
2020-12-211,4241,4521,4241,44811,8001,448
2020-12-181,4711,4711,4201,42412,8001,424
2020-12-171,4701,4791,4301,44120,3001,441
2020-12-161,4751,5391,4711,47844,6001,478
2020-12-151,4211,4621,4201,45314,6001,453
2020-12-141,4211,4451,4191,42510,6001,425
2020-12-111,4081,4201,3871,4209,0001,420
2020-12-101,4261,4261,3781,38511,9001,385
2020-12-091,4391,4391,4011,41714,9001,417
2020-12-081,4001,4261,3721,42115,0001,421
2020-12-071,4401,4401,4061,40619,5001,406
2020-12-041,4501,4701,4241,43227,8001,432
2020-12-031,4131,4561,4121,43727,5001,437
2020-12-021,4211,4431,3851,41539,6001,415
2020-12-011,4201,4201,3771,39511,5001,395
2020-11-301,3901,4201,3851,42026,1001,420
2020-11-271,3241,3961,3241,39037,0001,390
2020-11-261,3201,3261,3181,3243,2001,324
2020-11-251,3211,3221,3041,3137,3001,313
2020-11-241,3101,3291,3101,3197,8001,319
2020-11-201,3011,3051,2951,3057,8001,305
2020-11-191,2961,3071,2871,3077,1001,307
2020-11-181,2931,3191,2821,3019,9001,301
2020-11-171,3111,3121,2731,2939,1001,293
2020-11-161,3281,3281,3091,3114,1001,311
2020-11-131,3291,3301,3041,30615,8001,306
2020-11-121,3211,3311,3101,32912,4001,329
2020-11-111,3511,3511,3081,31318,3001,313
2020-11-101,3561,3571,2871,29116,8001,291
2020-11-091,2801,3451,2671,34513,7001,345
2020-11-061,2891,2891,2601,2657,3001,265
2020-11-051,2621,2801,2491,2808,9001,280
2020-11-041,2321,2551,2321,2507,9001,250
2020-11-021,2671,2671,2251,23011,2001,230
2020-10-301,3031,3101,2361,24920,2001,249
2020-10-291,3001,3041,2911,3005,8001,300
2020-10-281,3031,3201,3011,3025,0001,302
2020-10-271,3071,3301,3011,3108,8001,310
2020-10-261,3361,3361,3081,3097,0001,309
2020-10-231,3661,3661,3101,32510,6001,325
2020-10-221,3471,3571,3221,34611,1001,346
2020-10-211,3221,3401,3221,3357,6001,335
2020-10-201,3401,3461,3231,32610,3001,326
2020-10-191,3061,3441,3051,3449,1001,344
2020-10-161,3121,3231,3021,30815,6001,308
2020-10-151,3101,3301,2901,31713,1001,317
2020-10-141,3001,3221,2871,32016,1001,320
2020-10-131,3401,3421,3081,30911,1001,309
2020-10-121,3341,3491,3221,34314,9001,343
2020-10-091,3631,3761,3031,33565,9001,335
2020-10-081,3861,4001,3831,3933,8001,393
2020-10-071,3711,3941,3711,3825,0001,382
2020-10-061,3971,4031,3711,3719,8001,371
2020-10-051,3591,4031,3591,40311,1001,403
2020-10-021,4001,4001,3451,34722,3001,347
2020-09-301,4251,4251,3971,40013,2001,400
2020-09-291,4101,4241,3981,4169,7001,416
2020-09-281,4151,4151,3801,41017,2001,410
2020-09-251,4171,4281,3901,42017,2001,420
2020-09-241,4251,4301,3801,38724,8001,387
2020-09-231,4241,4291,4171,42223,5001,422
2020-09-181,4091,4171,3811,38736,6001,387
2020-09-171,3421,3721,3211,37117,8001,371
2020-09-161,2971,3401,2911,3379,1001,337
2020-09-151,2901,2971,2831,2965,4001,296
2020-09-141,3041,3061,2811,28412,5001,284
2020-09-111,3151,3151,2931,3029,1001,302
2020-09-101,3291,3291,2971,3009,6001,300
2020-09-091,3001,3061,2911,30010,0001,300
2020-09-081,3051,3301,2841,32514,7001,325
2020-09-071,3081,3201,3021,3109,4001,310
2020-09-041,3031,3271,3031,30813,0001,308
2020-09-031,3571,3601,3321,33314,6001,333
2020-09-021,3491,3541,3401,34210,2001,342
2020-09-011,3511,3581,3361,34514,8001,345
2020-08-311,3451,3621,3451,35010,5001,350
2020-08-281,3921,3921,3141,34029,6001,340
2020-08-271,3811,4081,3751,38711,0001,387
2020-08-261,3931,3931,3781,38113,7001,381
2020-08-251,4301,4301,3801,38046,1001,380
2020-08-241,4121,4421,3961,44025,3001,440
2020-08-211,3881,4051,3701,40514,9001,405
2020-08-201,3941,4051,3571,36024,2001,360
2020-08-191,4081,4081,3911,39220,0001,392
2020-08-181,4011,4191,4011,40815,4001,408
2020-08-171,4031,4101,3931,40125,1001,401
2020-08-141,4261,4261,3941,40323,0001,403
2020-08-131,3921,4381,3801,43142,8001,431
2020-08-121,3781,3881,3521,38031,2001,380
2020-08-111,4131,4141,3591,37874,0001,378
2020-08-071,4831,4831,4011,410207,1001,410
2020-08-061,6691,7441,6621,683162,2001,683
2020-08-051,6311,6501,5521,64351,6001,643
2020-08-041,6241,6361,6001,63159,9001,631
2020-08-031,5411,6061,5321,59350,3001,593
2020-07-311,5341,5411,4751,50228,9001,502
2020-07-301,5011,5611,4961,55921,7001,559
2020-07-291,5121,5121,4801,50713,9001,507
2020-07-281,5151,5361,4861,51220,9001,512
2020-07-271,4691,5251,4661,51920,9001,519
2020-07-221,5001,5001,4731,49010,3001,490
2020-07-211,4711,5031,4671,50115,6001,501
2020-07-201,4591,4751,4471,4647,3001,464
2020-07-171,4721,4941,4371,45415,3001,454
2020-07-161,4581,4891,4511,46916,2001,469
2020-07-151,4501,4521,4321,4425,2001,442
2020-07-141,4591,4591,4301,43613,5001,436
2020-07-131,4511,4631,4331,45916,9001,459
2020-07-101,4611,4671,4351,44525,7001,445
2020-07-091,5251,5251,4761,47619,9001,476
2020-07-081,5141,5561,5081,51815,9001,518
2020-07-071,5691,5771,5221,53615,6001,536
2020-07-061,4911,5551,4911,55216,4001,552
2020-07-031,4611,4911,4501,49122,2001,491
2020-07-021,5111,5251,4301,46160,5001,461
2020-07-011,5731,5801,5001,50030,2001,500
2020-06-301,6121,6121,5201,57049,2001,570
2020-06-291,6941,6941,5301,568113,8001,568
2020-06-261,6041,7501,5901,72699,4001,726
2020-06-251,5851,6181,5711,58016,9001,580
2020-06-241,6001,6241,5891,60811,6001,608
2020-06-231,6111,6151,5811,59114,7001,591
2020-06-221,5961,6281,5961,61313,6001,613
2020-06-191,6221,6271,5811,6229,9001,622
2020-06-181,5991,6151,5711,60710,8001,607
2020-06-171,5491,6151,5301,59924,6001,599
2020-06-161,5261,5501,5101,54919,6001,549
2020-06-151,5451,5881,4861,48647,4001,486
2020-06-121,5211,5871,4831,55547,1001,555
2020-06-111,6701,6701,6011,61937,0001,619
2020-06-101,6011,6591,6011,65923,2001,659
2020-06-091,6451,6451,5881,60123,3001,601
2020-06-081,6001,6361,5871,63625,9001,636
2020-06-051,5811,5961,5681,58714,4001,587
2020-06-041,6201,6201,5541,60341,2001,603
2020-06-031,6501,6501,5961,62934,3001,629
2020-06-021,6391,6551,6301,64413,1001,644
2020-06-011,6261,6651,6201,63015,9001,630
2020-05-291,5831,6261,5831,62016,9001,620
2020-05-281,6251,6291,5691,60525,3001,605
2020-05-271,6321,6321,5881,61725,2001,617
2020-05-261,6951,6961,5981,63944,4001,639
2020-05-251,6391,6941,6161,69433,9001,694
2020-05-221,6101,6501,6001,61624,5001,616
2020-05-211,6101,6251,5871,61014,5001,610
2020-05-201,6211,6351,6061,6108,9001,610
2020-05-191,6691,6691,5871,64032,7001,640
2020-05-181,5281,6301,5051,63045,4001,630
2020-05-151,5721,5721,4591,51166,3001,511
2020-05-141,6251,6601,5141,53969,6001,539
2020-05-131,6701,7041,6121,618108,0001,618
2020-05-121,5121,5951,4681,57054,4001,570
2020-05-111,4261,5401,4261,53868,5001,538
2020-05-081,4001,4511,3941,40539,8001,405
2020-05-071,3231,3831,3201,38326,0001,383
2020-05-011,3471,3471,3031,31645,0001,316
2020-04-301,3301,3601,3131,34721,1001,347
2020-04-281,3201,3271,2911,32413,2001,324
2020-04-271,3061,3401,3001,31914,5001,319
2020-04-241,2901,2901,2381,28912,1001,289
2020-04-231,2551,3001,2551,2639,7001,263
2020-04-221,2411,2701,2221,23018,2001,230
2020-04-211,3491,3491,2601,26435,6001,264
2020-04-201,3481,3681,3211,35019,7001,350
2020-04-171,4001,4001,3351,35218,4001,352
2020-04-161,3721,3901,3381,37613,7001,376
2020-04-151,3891,4371,3601,39435,5001,394
2020-04-141,3391,4051,3341,38733,3001,387
2020-04-131,3601,3691,2951,33032,0001,330
2020-04-101,3571,3691,2951,36023,7001,360
2020-04-091,3391,3951,3151,38052,8001,380
2020-04-081,2981,3721,2571,31049,6001,310
2020-04-071,3891,4001,2551,32875,5001,328
2020-04-061,3541,3601,2531,35963,3001,359
2020-04-031,3831,4101,2001,284145,0001,284
2020-04-021,3001,4881,2871,353172,5001,353
2020-04-011,1601,3131,1521,21373,1001,213
2020-03-311,2711,2711,1501,15129,1001,151
2020-03-301,1201,2091,1021,18153,8001,181
2020-03-271,0361,1151,0361,09036,6001,090
2020-03-261,0611,0851,0141,02424,5001,024
2020-03-251,1001,1651,0811,10236,9001,102
2020-03-241,0441,0751,0001,04030,1001,040
2020-03-239971,01594598450,200984
2020-03-191,1611,1879971,02773,9001,027
2020-03-181,2291,2471,1121,13945,1001,139
2020-03-171,0101,1469781,13962,1001,139
2020-03-161,0731,1471,0391,04041,7001,040
2020-03-131,0131,0779731,01364,5001,013
2020-03-121,1601,2391,1161,13343,0001,133
2020-03-111,2511,2921,1861,18953,8001,189
2020-03-101,1501,2681,1151,25647,7001,256
2020-03-091,2561,2701,1551,16062,6001,160
2020-03-061,3951,4041,3121,32637,7001,326
2020-03-051,4471,4551,4011,40217,1001,402
2020-03-041,3621,4601,3611,42730,7001,427
2020-03-031,5101,5101,3681,38042,7001,380
2020-03-021,4001,4851,3641,42862,0001,428
2020-02-281,4241,4571,3601,40182,1001,401
2020-02-271,5701,5991,4821,51035,3001,510
2020-02-261,4821,5771,4661,56230,4001,562
2020-02-251,4561,5251,4551,49731,6001,497
2020-02-211,5601,6071,5551,56319,3001,563
2020-02-201,6671,6671,5751,57824,0001,578
2020-02-191,5691,6271,5551,62234,6001,622
2020-02-181,6101,6101,5011,52965,6001,529
2020-02-171,7101,7101,6211,62554,5001,625
2020-02-141,7441,7751,7011,74047,6001,740
2020-02-131,7701,8681,7381,77271,7001,772
2020-02-121,7601,8251,6771,792149,3001,792
2020-02-101,5701,5701,5271,54741,2001,547
2020-02-071,5261,5871,5261,56332,5001,563
2020-02-061,4891,5421,4881,54023,1001,540
2020-02-051,4811,5171,4541,47524,5001,475
2020-02-041,4501,4671,4051,45119,4001,451
2020-02-031,4111,4821,3691,45483,3001,454
2020-01-311,5551,5551,4511,47458,8001,474
2020-01-301,5331,6081,4701,51599,2001,515
2020-01-291,5991,6001,5221,52622,5001,526
2020-01-281,5441,5971,4991,58323,2001,583
2020-01-271,5411,5661,4701,52343,4001,523
2020-01-241,6101,6201,5651,60019,0001,600
2020-01-231,5901,6071,5561,60716,2001,607
2020-01-221,5961,6061,5781,59316,5001,593
2020-01-211,6681,6681,5761,61345,8001,613
2020-01-201,7261,7441,6521,67334,1001,673
2020-01-171,7161,7211,6851,72011,8001,720
2020-01-161,7141,7291,6811,71514,0001,715
2020-01-151,7451,7471,6781,71424,4001,714
2020-01-141,8001,8001,7261,74732,7001,747
2020-01-101,6871,7841,6801,78434,9001,784
2020-01-091,7001,7071,6641,66621,9001,666
2020-01-081,7041,7041,6261,66041,0001,660
2020-01-071,6801,7311,6801,72233,6001,722
2020-01-061,7461,7761,6341,65484,9001,654

分割・併合履歴 ： [2018-03-28]1株→4株