7813 (株)プラッツ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-296616636586621,400662
2023-12-286446516436502,200650
2023-12-2763864463863911,200639
2023-12-266346416346387,100638
2023-12-256386416356382,400638
2023-12-226456456376372,600637
2023-12-216486496476471,100647
2023-12-20642648642648600648
2023-12-196416496416422,900642
2023-12-186406496376393,000639
2023-12-156566566496491,800649
2023-12-146416516416511,400651
2023-12-136436446406402,000640
2023-12-12650650645645700645
2023-12-116706706436516,200651
2023-12-08666667665665800665
2023-12-07665665665665100665
2023-12-06667667664665800665
2023-12-056706706656651,600665
2023-12-04670670670670400670
2023-12-016686686646681,100668
2023-11-306606606606604,400660
2023-11-29659659655659800659
2023-11-28656659656659600659
2023-11-27652656649656400656
2023-11-246546706496529,300652
2023-11-226506506456491,400649
2023-11-216386606386495,400649
2023-11-20633638633638700638
2023-11-176366366326321,300632
2023-11-166316396316364,300636
2023-11-156446446306391,600639
2023-11-14635642632642900642
2023-11-136496496386382,000638
2023-11-1066066063463918,500639
2023-11-096516626496612,700661
2023-11-086506516476511,300651
2023-11-076476506466462,400646
2023-11-066446506446471,300647
2023-11-026396446396441,600644
2023-11-016416416266393,100639
2023-10-316266396266391,200639
2023-10-306276366266361,800636
2023-10-276296356286351,100635
2023-10-266346346296297,400629
2023-10-256456456346343,700634
2023-10-246336356306351,800635
2023-10-23636638635635500635
2023-10-206426436376372,100637
2023-10-196436436396421,400642
2023-10-186466466426435,500643
2023-10-17644650644650400650
2023-10-166496496446441,700644
2023-10-136486496486491,200649
2023-10-12648650645647900647
2023-10-116426476416475,600647
2023-10-106496526456452,800645
2023-10-066436456436442,100644
2023-10-056456456416433,100643
2023-10-046486536426423,400642
2023-10-036586586486485,200648
2023-10-026636636556556,300655
2023-09-296696696556632,700663
2023-09-28669669660661900661
2023-09-276716726636633,400663
2023-09-26665666662663600663
2023-09-25670670665665500665
2023-09-226706706646691,500669
2023-09-216686716676713,100671
2023-09-206686686636642,400664
2023-09-196646686596683,900668
2023-09-156616666616631,800663
2023-09-146526606506575,300657
2023-09-136556556496521,400652
2023-09-126546556506501,200650
2023-09-116506546506541,800654
2023-09-086456516456471,200647
2023-09-076506506486491,100649
2023-09-066476536426505,000650
2023-09-056436516436474,500647
2023-09-046476476436461,300646
2023-09-016466486466481,300648
2023-08-316486496426455,300645
2023-08-30653653648648600648
2023-08-296496536476532,500653
2023-08-286416466416452,500645
2023-08-256406416356384,200638
2023-08-246476476356402,400640
2023-08-236406426356365,700636
2023-08-226426456406403,500640
2023-08-216596606406427,600642
2023-08-18663663663663100663
2023-08-176666676646663,100666
2023-08-166706716676682,700668
2023-08-156636696636692,100669
2023-08-146716756706704,000670
2023-08-106776806706801,200680
2023-08-096806806756774,500677
2023-08-086646686646661,400666
2023-08-076706736666665,000666
2023-08-04666666664665400665
2023-08-036676676646671,400667
2023-08-02668669667668800668
2023-08-01670670667667700667
2023-07-31666669662669600669
2023-07-286636666636661,300666
2023-07-27664664663663600663
2023-07-26663663661661400661
2023-07-25660660657657900657
2023-07-246636636576571,900657
2023-07-216566576546552,600655
2023-07-20657657655656400656
2023-07-196616616586581,000658
2023-07-186636636606612,600661
2023-07-146656666646641,800664
2023-07-136696706666661,700666
2023-07-12670670669670800670
2023-07-11671673671673500673
2023-07-106796796656743,100674
2023-07-076656666646643,900664
2023-07-066756756676683,700668
2023-07-056796796756753,200675
2023-07-046766816766793,700679
2023-07-036706856706855,800685
2023-06-3068468467067110,100671
2023-06-2968669568668814,500688
2023-06-287237297217299,800729
2023-06-277287287157246,500724
2023-06-267317327257254,200725
2023-06-237337377237303,300730
2023-06-227387387237304,000730
2023-06-217247327237323,800732
2023-06-207167257107236,100723
2023-06-197187187117164,000716
2023-06-167197197057073,600707
2023-06-157087137067064,100706
2023-06-147087147077075,000707
2023-06-137177227097106,900710
2023-06-127077107027026,400702
2023-06-097087097037061,400706
2023-06-087017116936986,200698
2023-06-076856966856967,500696
2023-06-066806856796857,200685
2023-06-056766796756791,800679
2023-06-026796806766762,500676
2023-06-016766786756772,800677
2023-05-316786806606747,500674
2023-05-306806806766761,900676
2023-05-296776806776801,900680
2023-05-266796806766761,400676
2023-05-25679679679679800679
2023-05-246836836746791,500679
2023-05-236786826726804,600680
2023-05-226826836806831,400683
2023-05-196806866786834,200683
2023-05-186836836806801,800680
2023-05-176836856816812,700681
2023-05-166906906836832,000683
2023-05-156916916856852,200685
2023-05-126926926826913,300691
2023-05-11676683676677900677
2023-05-10680683677683400683
2023-05-09680682679682400682
2023-05-086806856796791,500679
2023-05-026886886766795,100679
2023-05-017057056656834,400683
2023-04-286856886796851,400685
2023-04-276676906646901,700690
2023-04-26659665659661300661
2023-04-256606696596691,600669
2023-04-24661667658662700662
2023-04-216536636536631,200663
2023-04-206546606526531,300653
2023-04-196576576506533,700653
2023-04-186556606546572,000657
2023-04-176666666566561,000656
2023-04-146656706606601,500660
2023-04-136586636586632,200663
2023-04-126656716546583,700658
2023-04-116696766666671,800667
2023-04-106716746666731,400673
2023-04-07665671661671900671
2023-04-06667668667667700667
2023-04-056856856516674,000667
2023-04-046916916786781,500678
2023-04-037007006926921,500692
2023-03-317007006907002,900700
2023-03-306947006937002,700700
2023-03-296846956836952,300695
2023-03-286906936826842,500684
2023-03-276966986906902,700690
2023-03-246886986816985,000698
2023-03-236876876806811,100681
2023-03-226636966636874,500687
2023-03-206786786606605,100660
2023-03-17679679679679400679
2023-03-166766786736781,000678
2023-03-156796796716753,300675
2023-03-146796796706751,500675
2023-03-1366970966967911,600679
2023-03-106906906706704,700670
2023-03-096766806636806,800680
2023-03-0864573664568065,200680
2023-03-076506536456452,600645
2023-03-066446626446504,600650
2023-03-036456636446449,400644
2023-03-0265565663664217,900642
2023-03-0168569465966042,300660
2023-02-2868970966870924,700709
2023-02-276136136086091,800609
2023-02-246156156116131,500613
2023-02-226116116046075,200607
2023-02-216246266136134,100613
2023-02-206256256226222,000622
2023-02-176346366266351,200635
2023-02-166336366336364,600636
2023-02-156306336296332,500633
2023-02-146286316276311,800631
2023-02-136346346266262,100626
2023-02-106396406356372,200637
2023-02-096396516396504,500650
2023-02-086406456406451,500645
2023-02-076356376346361,500636
2023-02-066346346226221,600622
2023-02-03627627623623600623
2023-02-026306316236312,300631
2023-02-016336336316321,500632
2023-01-31631635631631900631
2023-01-306256316256311,800631
2023-01-27625628624628700628
2023-01-26626626626626100626
2023-01-256276276246241,100624
2023-01-246246256226258,700625
2023-01-23626626623624600624
2023-01-20620621620620300620
2023-01-19619621619621600621
2023-01-18623623619621900621
2023-01-17619623617623800623
2023-01-16614619614619500619
2023-01-136136186106182,300618
2023-01-126276276166231,300623
2023-01-116236316116114,500611
2023-01-106236236196232,300623
2023-01-066166236156181,200618
2023-01-056186336176182,800618
2023-01-046146256136187,800618

分割・併合履歴 : [2018-03-28]1株→4株