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
2022-12-30	616	620	614	614	4,200	614
2022-12-29	614	615	608	610	3,400	610
2022-12-28	606	617	606	610	11,500	610
2022-12-27	608	616	606	616	16,100	616
2022-12-26	630	630	617	624	7,600	624
2022-12-23	630	631	624	630	8,100	630
2022-12-22	630	630	626	629	7,300	629
2022-12-21	636	636	625	628	3,400	628
2022-12-20	645	650	631	636	5,500	636
2022-12-19	651	651	645	645	6,500	645
2022-12-16	646	659	646	651	7,500	651
2022-12-15	649	649	630	648	8,100	648
2022-12-14	652	655	649	649	4,200	649
2022-12-13	653	653	651	653	4,500	653
2022-12-12	651	659	651	659	3,800	659
2022-12-09	656	656	652	652	4,000	652
2022-12-08	655	664	653	656	3,100	656
2022-12-07	662	668	655	657	3,500	657
2022-12-06	664	671	659	665	6,000	665
2022-12-05	665	665	659	659	600	659
2022-12-02	669	669	666	666	300	666
2022-12-01	673	673	659	673	2,600	673
2022-11-30	656	668	652	668	2,700	668
2022-11-29	662	665	660	660	5,400	660
2022-11-28	675	675	664	664	5,700	664
2022-11-25	681	681	675	675	2,500	675
2022-11-24	674	680	674	680	2,100	680
2022-11-22	672	682	672	674	1,800	674
2022-11-21	683	683	670	682	4,300	682
2022-11-18	685	685	681	683	2,000	683
2022-11-17	682	682	681	681	200	681
2022-11-16	690	690	689	689	500	689
2022-11-15	682	690	682	690	700	690
2022-11-14	699	699	690	695	800	695
2022-11-11	695	700	692	700	2,200	700
2022-11-10	685	695	683	695	1,000	695
2022-11-09	692	692	678	685	3,200	685
2022-11-08	689	695	689	695	1,400	695
2022-11-07	682	692	682	689	1,100	689
2022-11-04	699	699	690	698	1,800	698
2022-11-02	679	699	679	699	6,200	699
2022-11-01	694	699	694	694	5,700	694
2022-10-31	677	693	677	693	3,500	693
2022-10-28	679	691	677	677	4,400	677
2022-10-27	693	695	683	685	2,200	685
2022-10-26	670	685	670	685	6,400	685
2022-10-25	689	689	674	680	5,500	680
2022-10-24	665	670	656	667	3,600	667
2022-10-21	651	653	649	649	1,700	649
2022-10-20	657	660	656	656	5,600	656
2022-10-19	651	653	650	653	3,400	653
2022-10-18	650	661	650	658	2,300	658
2022-10-17	659	660	659	660	6,800	660
2022-10-14	661	664	659	659	4,600	659
2022-10-13	662	664	660	661	900	661
2022-10-12	665	665	662	662	4,200	662
2022-10-11	671	672	668	671	1,900	671
2022-10-07	678	678	666	667	4,100	667
2022-10-06	685	689	678	678	2,300	678
2022-10-05	697	697	685	685	1,900	685
2022-10-04	682	684	672	684	3,200	684
2022-10-03	698	698	670	684	5,500	684
2022-09-30	695	699	692	698	5,900	698
2022-09-29	695	699	695	695	900	695
2022-09-28	700	704	692	695	3,300	695
2022-09-27	700	715	700	700	1,200	700
2022-09-26	694	706	694	699	4,700	699
2022-09-22	709	715	691	693	5,000	693
2022-09-21	714	720	700	720	2,500	720
2022-09-20	721	721	715	720	1,100	720
2022-09-16	728	728	716	726	4,200	726
2022-09-15	733	733	729	730	600	730
2022-09-14	730	733	730	733	2,100	733
2022-09-13	730	734	730	733	2,400	733
2022-09-12	731	735	730	730	2,400	730
2022-09-09	745	745	732	734	6,700	734
2022-09-08	746	750	731	735	4,000	735
2022-09-07	743	743	732	740	2,100	740
2022-09-06	743	746	731	745	2,300	745
2022-09-05	741	749	732	734	2,100	734
2022-09-02	735	742	733	741	5,400	741
2022-09-01	743	743	732	735	2,300	735
2022-08-31	740	743	729	743	4,600	743
2022-08-30	736	743	728	743	6,200	743
2022-08-29	736	737	731	731	2,600	731
2022-08-26	750	750	740	745	4,200	745
2022-08-25	760	760	744	750	5,400	750
2022-08-24	742	762	730	760	7,500	760
2022-08-23	746	760	746	747	3,200	747
2022-08-22	775	775	744	746	8,200	746
2022-08-19	754	804	745	776	33,600	776
2022-08-18	725	739	721	739	6,300	739
2022-08-17	733	733	722	724	11,100	724
2022-08-16	751	751	727	738	15,500	738
2022-08-15	765	765	752	752	7,000	752
2022-08-12	795	795	749	765	47,400	765
2022-08-10	822	822	821	821	600	821
2022-08-09	831	831	821	827	1,500	827
2022-08-08	826	826	816	816	2,200	816
2022-08-05	821	826	816	826	1,000	826
2022-08-04	815	825	815	825	300	825
2022-08-03	826	826	810	813	4,200	813
2022-08-02	832	840	826	826	600	826
2022-08-01	841	841	823	840	1,600	840
2022-07-29	841	841	841	841	500	841
2022-07-28	836	844	821	836	3,100	836
2022-07-27	824	836	822	836	800	836
2022-07-26	833	836	832	832	1,200	832
2022-07-25	835	836	828	833	2,500	833
2022-07-22	830	835	829	835	1,300	835
2022-07-21	819	834	819	830	3,800	830
2022-07-20	814	830	810	817	5,700	817
2022-07-19	811	812	810	812	2,900	812
2022-07-15	814	814	810	814	500	814
2022-07-14	812	813	811	813	1,000	813
2022-07-13	813	814	812	813	1,100	813
2022-07-12	815	816	813	813	2,000	813
2022-07-11	815	818	815	815	1,600	815
2022-07-08	819	819	815	815	3,700	815
2022-07-07	820	820	816	820	2,600	820
2022-07-06	822	822	820	820	1,100	820
2022-07-05	825	825	819	823	2,200	823
2022-07-04	825	825	820	820	3,300	820
2022-07-01	827	828	825	825	1,700	825
2022-06-30	834	834	826	826	2,400	826
2022-06-29	829	841	829	834	8,400	834
2022-06-28	861	875	861	875	7,400	875
2022-06-27	867	867	852	861	2,800	861
2022-06-24	855	872	843	843	9,500	843
2022-06-23	853	858	847	851	6,900	851
2022-06-22	851	857	848	857	3,700	857
2022-06-21	854	860	854	860	2,200	860
2022-06-20	854	859	849	854	5,600	854
2022-06-17	867	867	855	864	4,900	864
2022-06-16	863	863	857	862	1,300	862
2022-06-15	863	863	859	863	700	863
2022-06-14	863	863	857	863	4,100	863
2022-06-13	858	864	858	861	3,300	861
2022-06-10	861	865	858	863	5,300	863
2022-06-09	860	867	859	867	2,800	867
2022-06-08	865	865	856	864	4,200	864
2022-06-07	856	865	856	865	2,200	865
2022-06-06	863	867	854	856	4,200	856
2022-06-03	865	865	863	863	1,800	863
2022-06-02	858	865	857	865	2,800	865
2022-06-01	860	865	851	858	5,200	858
2022-05-31	843	855	843	855	4,100	855
2022-05-30	833	842	833	842	3,100	842
2022-05-27	830	834	830	833	1,400	833
2022-05-26	825	832	821	830	3,800	830
2022-05-25	840	840	826	828	3,800	828
2022-05-24	841	842	831	838	2,700	838
2022-05-23	850	850	839	841	2,700	841
2022-05-20	833	840	830	839	6,200	839
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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

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]