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 |
---|---|---|---|---|---|---|
2023-12-29 | 661 | 663 | 658 | 662 | 1,400 | 662 |
2023-12-28 | 644 | 651 | 643 | 650 | 2,200 | 650 |
2023-12-27 | 638 | 644 | 638 | 639 | 11,200 | 639 |
2023-12-26 | 634 | 641 | 634 | 638 | 7,100 | 638 |
2023-12-25 | 638 | 641 | 635 | 638 | 2,400 | 638 |
2023-12-22 | 645 | 645 | 637 | 637 | 2,600 | 637 |
2023-12-21 | 648 | 649 | 647 | 647 | 1,100 | 647 |
2023-12-20 | 642 | 648 | 642 | 648 | 600 | 648 |
2023-12-19 | 641 | 649 | 641 | 642 | 2,900 | 642 |
2023-12-18 | 640 | 649 | 637 | 639 | 3,000 | 639 |
2023-12-15 | 656 | 656 | 649 | 649 | 1,800 | 649 |
2023-12-14 | 641 | 651 | 641 | 651 | 1,400 | 651 |
2023-12-13 | 643 | 644 | 640 | 640 | 2,000 | 640 |
2023-12-12 | 650 | 650 | 645 | 645 | 700 | 645 |
2023-12-11 | 670 | 670 | 643 | 651 | 6,200 | 651 |
2023-12-08 | 666 | 667 | 665 | 665 | 800 | 665 |
2023-12-07 | 665 | 665 | 665 | 665 | 100 | 665 |
2023-12-06 | 667 | 667 | 664 | 665 | 800 | 665 |
2023-12-05 | 670 | 670 | 665 | 665 | 1,600 | 665 |
2023-12-04 | 670 | 670 | 670 | 670 | 400 | 670 |
2023-12-01 | 668 | 668 | 664 | 668 | 1,100 | 668 |
2023-11-30 | 660 | 660 | 660 | 660 | 4,400 | 660 |
2023-11-29 | 659 | 659 | 655 | 659 | 800 | 659 |
2023-11-28 | 656 | 659 | 656 | 659 | 600 | 659 |
2023-11-27 | 652 | 656 | 649 | 656 | 400 | 656 |
2023-11-24 | 654 | 670 | 649 | 652 | 9,300 | 652 |
2023-11-22 | 650 | 650 | 645 | 649 | 1,400 | 649 |
2023-11-21 | 638 | 660 | 638 | 649 | 5,400 | 649 |
2023-11-20 | 633 | 638 | 633 | 638 | 700 | 638 |
2023-11-17 | 636 | 636 | 632 | 632 | 1,300 | 632 |
2023-11-16 | 631 | 639 | 631 | 636 | 4,300 | 636 |
2023-11-15 | 644 | 644 | 630 | 639 | 1,600 | 639 |
2023-11-14 | 635 | 642 | 632 | 642 | 900 | 642 |
2023-11-13 | 649 | 649 | 638 | 638 | 2,000 | 638 |
2023-11-10 | 660 | 660 | 634 | 639 | 18,500 | 639 |
2023-11-09 | 651 | 662 | 649 | 661 | 2,700 | 661 |
2023-11-08 | 650 | 651 | 647 | 651 | 1,300 | 651 |
2023-11-07 | 647 | 650 | 646 | 646 | 2,400 | 646 |
2023-11-06 | 644 | 650 | 644 | 647 | 1,300 | 647 |
2023-11-02 | 639 | 644 | 639 | 644 | 1,600 | 644 |
2023-11-01 | 641 | 641 | 626 | 639 | 3,100 | 639 |
2023-10-31 | 626 | 639 | 626 | 639 | 1,200 | 639 |
2023-10-30 | 627 | 636 | 626 | 636 | 1,800 | 636 |
2023-10-27 | 629 | 635 | 628 | 635 | 1,100 | 635 |
2023-10-26 | 634 | 634 | 629 | 629 | 7,400 | 629 |
2023-10-25 | 645 | 645 | 634 | 634 | 3,700 | 634 |
2023-10-24 | 633 | 635 | 630 | 635 | 1,800 | 635 |
2023-10-23 | 636 | 638 | 635 | 635 | 500 | 635 |
2023-10-20 | 642 | 643 | 637 | 637 | 2,100 | 637 |
2023-10-19 | 643 | 643 | 639 | 642 | 1,400 | 642 |
2023-10-18 | 646 | 646 | 642 | 643 | 5,500 | 643 |
2023-10-17 | 644 | 650 | 644 | 650 | 400 | 650 |
2023-10-16 | 649 | 649 | 644 | 644 | 1,700 | 644 |
2023-10-13 | 648 | 649 | 648 | 649 | 1,200 | 649 |
2023-10-12 | 648 | 650 | 645 | 647 | 900 | 647 |
2023-10-11 | 642 | 647 | 641 | 647 | 5,600 | 647 |
2023-10-10 | 649 | 652 | 645 | 645 | 2,800 | 645 |
2023-10-06 | 643 | 645 | 643 | 644 | 2,100 | 644 |
2023-10-05 | 645 | 645 | 641 | 643 | 3,100 | 643 |
2023-10-04 | 648 | 653 | 642 | 642 | 3,400 | 642 |
2023-10-03 | 658 | 658 | 648 | 648 | 5,200 | 648 |
2023-10-02 | 663 | 663 | 655 | 655 | 6,300 | 655 |
2023-09-29 | 669 | 669 | 655 | 663 | 2,700 | 663 |
2023-09-28 | 669 | 669 | 660 | 661 | 900 | 661 |
2023-09-27 | 671 | 672 | 663 | 663 | 3,400 | 663 |
2023-09-26 | 665 | 666 | 662 | 663 | 600 | 663 |
2023-09-25 | 670 | 670 | 665 | 665 | 500 | 665 |
2023-09-22 | 670 | 670 | 664 | 669 | 1,500 | 669 |
2023-09-21 | 668 | 671 | 667 | 671 | 3,100 | 671 |
2023-09-20 | 668 | 668 | 663 | 664 | 2,400 | 664 |
2023-09-19 | 664 | 668 | 659 | 668 | 3,900 | 668 |
2023-09-15 | 661 | 666 | 661 | 663 | 1,800 | 663 |
2023-09-14 | 652 | 660 | 650 | 657 | 5,300 | 657 |
2023-09-13 | 655 | 655 | 649 | 652 | 1,400 | 652 |
2023-09-12 | 654 | 655 | 650 | 650 | 1,200 | 650 |
2023-09-11 | 650 | 654 | 650 | 654 | 1,800 | 654 |
2023-09-08 | 645 | 651 | 645 | 647 | 1,200 | 647 |
2023-09-07 | 650 | 650 | 648 | 649 | 1,100 | 649 |
2023-09-06 | 647 | 653 | 642 | 650 | 5,000 | 650 |
2023-09-05 | 643 | 651 | 643 | 647 | 4,500 | 647 |
2023-09-04 | 647 | 647 | 643 | 646 | 1,300 | 646 |
2023-09-01 | 646 | 648 | 646 | 648 | 1,300 | 648 |
2023-08-31 | 648 | 649 | 642 | 645 | 5,300 | 645 |
2023-08-30 | 653 | 653 | 648 | 648 | 600 | 648 |
2023-08-29 | 649 | 653 | 647 | 653 | 2,500 | 653 |
2023-08-28 | 641 | 646 | 641 | 645 | 2,500 | 645 |
2023-08-25 | 640 | 641 | 635 | 638 | 4,200 | 638 |
2023-08-24 | 647 | 647 | 635 | 640 | 2,400 | 640 |
2023-08-23 | 640 | 642 | 635 | 636 | 5,700 | 636 |
2023-08-22 | 642 | 645 | 640 | 640 | 3,500 | 640 |
2023-08-21 | 659 | 660 | 640 | 642 | 7,600 | 642 |
2023-08-18 | 663 | 663 | 663 | 663 | 100 | 663 |
2023-08-17 | 666 | 667 | 664 | 666 | 3,100 | 666 |
2023-08-16 | 670 | 671 | 667 | 668 | 2,700 | 668 |
2023-08-15 | 663 | 669 | 663 | 669 | 2,100 | 669 |
2023-08-14 | 671 | 675 | 670 | 670 | 4,000 | 670 |
2023-08-10 | 677 | 680 | 670 | 680 | 1,200 | 680 |
2023-08-09 | 680 | 680 | 675 | 677 | 4,500 | 677 |
2023-08-08 | 664 | 668 | 664 | 666 | 1,400 | 666 |
2023-08-07 | 670 | 673 | 666 | 666 | 5,000 | 666 |
2023-08-04 | 666 | 666 | 664 | 665 | 400 | 665 |
2023-08-03 | 667 | 667 | 664 | 667 | 1,400 | 667 |
2023-08-02 | 668 | 669 | 667 | 668 | 800 | 668 |
2023-08-01 | 670 | 670 | 667 | 667 | 700 | 667 |
2023-07-31 | 666 | 669 | 662 | 669 | 600 | 669 |
2023-07-28 | 663 | 666 | 663 | 666 | 1,300 | 666 |
2023-07-27 | 664 | 664 | 663 | 663 | 600 | 663 |
2023-07-26 | 663 | 663 | 661 | 661 | 400 | 661 |
2023-07-25 | 660 | 660 | 657 | 657 | 900 | 657 |
2023-07-24 | 663 | 663 | 657 | 657 | 1,900 | 657 |
2023-07-21 | 656 | 657 | 654 | 655 | 2,600 | 655 |
2023-07-20 | 657 | 657 | 655 | 656 | 400 | 656 |
2023-07-19 | 661 | 661 | 658 | 658 | 1,000 | 658 |
2023-07-18 | 663 | 663 | 660 | 661 | 2,600 | 661 |
2023-07-14 | 665 | 666 | 664 | 664 | 1,800 | 664 |
2023-07-13 | 669 | 670 | 666 | 666 | 1,700 | 666 |
2023-07-12 | 670 | 670 | 669 | 670 | 800 | 670 |
2023-07-11 | 671 | 673 | 671 | 673 | 500 | 673 |
2023-07-10 | 679 | 679 | 665 | 674 | 3,100 | 674 |
2023-07-07 | 665 | 666 | 664 | 664 | 3,900 | 664 |
2023-07-06 | 675 | 675 | 667 | 668 | 3,700 | 668 |
2023-07-05 | 679 | 679 | 675 | 675 | 3,200 | 675 |
2023-07-04 | 676 | 681 | 676 | 679 | 3,700 | 679 |
2023-07-03 | 670 | 685 | 670 | 685 | 5,800 | 685 |
2023-06-30 | 684 | 684 | 670 | 671 | 10,100 | 671 |
2023-06-29 | 686 | 695 | 686 | 688 | 14,500 | 688 |
2023-06-28 | 723 | 729 | 721 | 729 | 9,800 | 729 |
2023-06-27 | 728 | 728 | 715 | 724 | 6,500 | 724 |
2023-06-26 | 731 | 732 | 725 | 725 | 4,200 | 725 |
2023-06-23 | 733 | 737 | 723 | 730 | 3,300 | 730 |
2023-06-22 | 738 | 738 | 723 | 730 | 4,000 | 730 |
2023-06-21 | 724 | 732 | 723 | 732 | 3,800 | 732 |
2023-06-20 | 716 | 725 | 710 | 723 | 6,100 | 723 |
2023-06-19 | 718 | 718 | 711 | 716 | 4,000 | 716 |
2023-06-16 | 719 | 719 | 705 | 707 | 3,600 | 707 |
2023-06-15 | 708 | 713 | 706 | 706 | 4,100 | 706 |
2023-06-14 | 708 | 714 | 707 | 707 | 5,000 | 707 |
2023-06-13 | 717 | 722 | 709 | 710 | 6,900 | 710 |
2023-06-12 | 707 | 710 | 702 | 702 | 6,400 | 702 |
2023-06-09 | 708 | 709 | 703 | 706 | 1,400 | 706 |
2023-06-08 | 701 | 711 | 693 | 698 | 6,200 | 698 |
2023-06-07 | 685 | 696 | 685 | 696 | 7,500 | 696 |
2023-06-06 | 680 | 685 | 679 | 685 | 7,200 | 685 |
2023-06-05 | 676 | 679 | 675 | 679 | 1,800 | 679 |
2023-06-02 | 679 | 680 | 676 | 676 | 2,500 | 676 |
2023-06-01 | 676 | 678 | 675 | 677 | 2,800 | 677 |
2023-05-31 | 678 | 680 | 660 | 674 | 7,500 | 674 |
2023-05-30 | 680 | 680 | 676 | 676 | 1,900 | 676 |
2023-05-29 | 677 | 680 | 677 | 680 | 1,900 | 680 |
2023-05-26 | 679 | 680 | 676 | 676 | 1,400 | 676 |
2023-05-25 | 679 | 679 | 679 | 679 | 800 | 679 |
2023-05-24 | 683 | 683 | 674 | 679 | 1,500 | 679 |
2023-05-23 | 678 | 682 | 672 | 680 | 4,600 | 680 |
2023-05-22 | 682 | 683 | 680 | 683 | 1,400 | 683 |
2023-05-19 | 680 | 686 | 678 | 683 | 4,200 | 683 |
2023-05-18 | 683 | 683 | 680 | 680 | 1,800 | 680 |
2023-05-17 | 683 | 685 | 681 | 681 | 2,700 | 681 |
2023-05-16 | 690 | 690 | 683 | 683 | 2,000 | 683 |
2023-05-15 | 691 | 691 | 685 | 685 | 2,200 | 685 |
2023-05-12 | 692 | 692 | 682 | 691 | 3,300 | 691 |
2023-05-11 | 676 | 683 | 676 | 677 | 900 | 677 |
2023-05-10 | 680 | 683 | 677 | 683 | 400 | 683 |
2023-05-09 | 680 | 682 | 679 | 682 | 400 | 682 |
2023-05-08 | 680 | 685 | 679 | 679 | 1,500 | 679 |
2023-05-02 | 688 | 688 | 676 | 679 | 5,100 | 679 |
2023-05-01 | 705 | 705 | 665 | 683 | 4,400 | 683 |
2023-04-28 | 685 | 688 | 679 | 685 | 1,400 | 685 |
2023-04-27 | 667 | 690 | 664 | 690 | 1,700 | 690 |
2023-04-26 | 659 | 665 | 659 | 661 | 300 | 661 |
2023-04-25 | 660 | 669 | 659 | 669 | 1,600 | 669 |
2023-04-24 | 661 | 667 | 658 | 662 | 700 | 662 |
2023-04-21 | 653 | 663 | 653 | 663 | 1,200 | 663 |
2023-04-20 | 654 | 660 | 652 | 653 | 1,300 | 653 |
2023-04-19 | 657 | 657 | 650 | 653 | 3,700 | 653 |
2023-04-18 | 655 | 660 | 654 | 657 | 2,000 | 657 |
2023-04-17 | 666 | 666 | 656 | 656 | 1,000 | 656 |
2023-04-14 | 665 | 670 | 660 | 660 | 1,500 | 660 |
2023-04-13 | 658 | 663 | 658 | 663 | 2,200 | 663 |
2023-04-12 | 665 | 671 | 654 | 658 | 3,700 | 658 |
2023-04-11 | 669 | 676 | 666 | 667 | 1,800 | 667 |
2023-04-10 | 671 | 674 | 666 | 673 | 1,400 | 673 |
2023-04-07 | 665 | 671 | 661 | 671 | 900 | 671 |
2023-04-06 | 667 | 668 | 667 | 667 | 700 | 667 |
2023-04-05 | 685 | 685 | 651 | 667 | 4,000 | 667 |
2023-04-04 | 691 | 691 | 678 | 678 | 1,500 | 678 |
2023-04-03 | 700 | 700 | 692 | 692 | 1,500 | 692 |
2023-03-31 | 700 | 700 | 690 | 700 | 2,900 | 700 |
2023-03-30 | 694 | 700 | 693 | 700 | 2,700 | 700 |
2023-03-29 | 684 | 695 | 683 | 695 | 2,300 | 695 |
2023-03-28 | 690 | 693 | 682 | 684 | 2,500 | 684 |
2023-03-27 | 696 | 698 | 690 | 690 | 2,700 | 690 |
2023-03-24 | 688 | 698 | 681 | 698 | 5,000 | 698 |
2023-03-23 | 687 | 687 | 680 | 681 | 1,100 | 681 |
2023-03-22 | 663 | 696 | 663 | 687 | 4,500 | 687 |
2023-03-20 | 678 | 678 | 660 | 660 | 5,100 | 660 |
2023-03-17 | 679 | 679 | 679 | 679 | 400 | 679 |
2023-03-16 | 676 | 678 | 673 | 678 | 1,000 | 678 |
2023-03-15 | 679 | 679 | 671 | 675 | 3,300 | 675 |
2023-03-14 | 679 | 679 | 670 | 675 | 1,500 | 675 |
2023-03-13 | 669 | 709 | 669 | 679 | 11,600 | 679 |
2023-03-10 | 690 | 690 | 670 | 670 | 4,700 | 670 |
2023-03-09 | 676 | 680 | 663 | 680 | 6,800 | 680 |
2023-03-08 | 645 | 736 | 645 | 680 | 65,200 | 680 |
2023-03-07 | 650 | 653 | 645 | 645 | 2,600 | 645 |
2023-03-06 | 644 | 662 | 644 | 650 | 4,600 | 650 |
2023-03-03 | 645 | 663 | 644 | 644 | 9,400 | 644 |
2023-03-02 | 655 | 656 | 636 | 642 | 17,900 | 642 |
2023-03-01 | 685 | 694 | 659 | 660 | 42,300 | 660 |
2023-02-28 | 689 | 709 | 668 | 709 | 24,700 | 709 |
2023-02-27 | 613 | 613 | 608 | 609 | 1,800 | 609 |
2023-02-24 | 615 | 615 | 611 | 613 | 1,500 | 613 |
2023-02-22 | 611 | 611 | 604 | 607 | 5,200 | 607 |
2023-02-21 | 624 | 626 | 613 | 613 | 4,100 | 613 |
2023-02-20 | 625 | 625 | 622 | 622 | 2,000 | 622 |
2023-02-17 | 634 | 636 | 626 | 635 | 1,200 | 635 |
2023-02-16 | 633 | 636 | 633 | 636 | 4,600 | 636 |
2023-02-15 | 630 | 633 | 629 | 633 | 2,500 | 633 |
2023-02-14 | 628 | 631 | 627 | 631 | 1,800 | 631 |
2023-02-13 | 634 | 634 | 626 | 626 | 2,100 | 626 |
2023-02-10 | 639 | 640 | 635 | 637 | 2,200 | 637 |
2023-02-09 | 639 | 651 | 639 | 650 | 4,500 | 650 |
2023-02-08 | 640 | 645 | 640 | 645 | 1,500 | 645 |
2023-02-07 | 635 | 637 | 634 | 636 | 1,500 | 636 |
2023-02-06 | 634 | 634 | 622 | 622 | 1,600 | 622 |
2023-02-03 | 627 | 627 | 623 | 623 | 600 | 623 |
2023-02-02 | 630 | 631 | 623 | 631 | 2,300 | 631 |
2023-02-01 | 633 | 633 | 631 | 632 | 1,500 | 632 |
2023-01-31 | 631 | 635 | 631 | 631 | 900 | 631 |
2023-01-30 | 625 | 631 | 625 | 631 | 1,800 | 631 |
2023-01-27 | 625 | 628 | 624 | 628 | 700 | 628 |
2023-01-26 | 626 | 626 | 626 | 626 | 100 | 626 |
2023-01-25 | 627 | 627 | 624 | 624 | 1,100 | 624 |
2023-01-24 | 624 | 625 | 622 | 625 | 8,700 | 625 |
2023-01-23 | 626 | 626 | 623 | 624 | 600 | 624 |
2023-01-20 | 620 | 621 | 620 | 620 | 300 | 620 |
2023-01-19 | 619 | 621 | 619 | 621 | 600 | 621 |
2023-01-18 | 623 | 623 | 619 | 621 | 900 | 621 |
2023-01-17 | 619 | 623 | 617 | 623 | 800 | 623 |
2023-01-16 | 614 | 619 | 614 | 619 | 500 | 619 |
2023-01-13 | 613 | 618 | 610 | 618 | 2,300 | 618 |
2023-01-12 | 627 | 627 | 616 | 623 | 1,300 | 623 |
2023-01-11 | 623 | 631 | 611 | 611 | 4,500 | 611 |
2023-01-10 | 623 | 623 | 619 | 623 | 2,300 | 623 |
2023-01-06 | 616 | 623 | 615 | 618 | 1,200 | 618 |
2023-01-05 | 618 | 633 | 617 | 618 | 2,800 | 618 |
2023-01-04 | 614 | 625 | 613 | 618 | 7,800 | 618 |
分割・併合履歴 : [2018-03-28]1株→4株