[7813 東証マザーズ] プラッツ 日足 時系列データ

[7813 東証マザーズ] プラッツ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173100.003100.003055.003055.00300921500
2017-11-163015.003055.003015.003030.0033009975000
2017-11-153300.003300.003095.003095.00460014536000
2017-11-143320.003330.003260.003300.0017005622000
2017-11-133295.003345.003275.003345.0030009911500
2017-11-103245.003305.003245.003305.0018005915500
2017-11-093265.003300.003265.003280.00320010505000
2017-11-083350.003350.003255.003260.005001641000
2017-11-073285.003360.003205.003290.00590019180500
2017-11-063300.003385.003260.003265.001000033159500
2017-11-023250.003250.003185.003195.0031009891500
2017-11-013250.003250.003200.003250.0016005179000
2017-10-313255.003255.003195.003245.008002581500
2017-10-303250.003250.003200.003250.0010003229000
2017-10-273250.003250.003185.003250.0016005172500
2017-10-263230.003230.003225.003230.006001937000
2017-10-253250.003250.003185.003230.0023007425000
2017-10-243220.003280.003215.003225.0018005815000
2017-10-233120.003290.003115.003220.0022007062500
2017-10-203150.003195.003150.003190.005001585500
2017-10-193150.003150.003145.003150.008002519500
2017-10-183190.003190.003145.003145.004001270500
2017-10-173185.003185.003115.003130.0013004097500
2017-10-163195.003195.003085.003185.0012003752500
2017-10-133200.003200.003035.003125.0019005963500
2017-10-123265.003265.003195.003200.0014004492500
2017-10-113220.003235.003200.003200.0011003534000
2017-10-103175.003235.003175.003225.0018005753000
2017-10-063240.003255.003200.003200.008002581500
2017-10-053175.003245.003175.003245.007002247500
2017-10-043250.003275.003180.003180.0020006466500
2017-10-033195.003250.003180.003250.0017005463500
2017-10-023235.003235.003235.003235.00300970500
2017-09-293235.003255.003165.003165.0016005159000
2017-09-283155.003235.003085.003235.00330010502500
2017-09-273090.003150.003090.003145.0020006268000
2017-09-263065.003155.003055.003090.0032009865500
2017-09-252985.003040.002951.003015.00460013798100
2017-09-222950.002977.002930.002960.00380011210000
2017-09-212922.002930.002905.002930.006001751400
2017-09-202901.002922.002885.002922.0022006395300
2017-09-192921.002923.002902.002910.0033009625200
2017-09-152855.002947.002855.002923.0025007257000
2017-09-142870.002870.002832.002854.00370010548600
2017-09-132920.002940.002890.002894.0024006991400
2017-09-122864.002880.002864.002880.006001721800
2017-09-112879.002899.002856.002863.0015004320900
2017-09-082820.002937.002820.002910.0019005493000
2017-09-072848.002848.002820.002830.005001415300
2017-09-062850.002850.002810.002848.006001701800
2017-09-052919.002919.002856.002861.0029008392000
2017-09-042900.002977.002890.002946.00370010838700
2017-09-012965.002984.002900.002900.00370010881000
2017-08-312999.002999.002900.002947.00380011257400
2017-08-302800.002899.002800.002899.00550015658400
2017-08-292845.002845.002789.002790.00420011763200
2017-08-282835.002852.002808.002847.0015004246600
2017-08-252840.002845.002775.002785.0029008151400
2017-08-242869.002869.002834.002837.004001138700
2017-08-232853.002855.002821.002821.0017004839800
2017-08-222854.002880.002852.002852.0017004870100
2017-08-212845.002879.002810.002879.00380010814200
2017-08-182811.002811.002787.002805.0025006985000
2017-08-172810.002810.002795.002795.0020005606900
2017-08-162818.002819.002782.002806.0018005053800
2017-08-152871.002934.002751.002778.00900025342500
2017-08-142785.002949.002733.002851.0045100126671400
2017-08-103335.003460.003335.003425.00460015634500
2017-08-093295.003360.003275.003290.0013004325000
2017-08-083390.003390.003300.003360.0011003678500
2017-08-073260.003430.003260.003420.00420013986500
2017-08-043210.003450.003185.003400.001360045363000
2017-08-033135.003145.003050.003140.0011003422000
2017-08-023085.003120.003010.003120.00470014399000
2017-08-013140.003155.003055.003145.00430013413000
2017-07-313005.003150.003005.003140.00850025991500
2017-07-283465.003465.003200.003200.001010033188500
2017-07-273500.003540.003440.003495.0025008693500
2017-07-263530.003645.003525.003545.00870031058000
2017-07-253815.003815.003740.003810.009003390000
2017-07-243825.003835.003800.003800.004001529500
2017-07-213760.003825.003760.003825.006002272000
2017-07-203875.003875.003765.003790.0018006884000
2017-07-193830.003890.003830.003885.0010003856500
2017-07-183855.003925.003830.003890.00300011577000
2017-07-143850.003950.003835.003950.0024009350500
2017-07-1300
2017-07-123930.003930.003870.003905.005001954500
2017-07-113790.003935.003785.003935.0016006151000
2017-07-103855.003855.003770.003830.006002284500
2017-07-073780.003855.003780.003845.0012004582500
2017-07-063860.003860.003860.003860.00100386000
2017-07-053765.003840.003735.003840.0016006059000
2017-07-043825.003895.003770.003800.0021008015500
2017-07-033805.003810.003765.003810.007002651500
2017-06-303885.003885.003750.003780.00400015269500
2017-06-293940.003940.003835.003920.00360013972000
2017-06-283830.003960.003810.003950.00490018941000
2017-06-273970.004050.003970.003995.00480019137500
2017-06-264150.004150.004005.004015.00270011037000
2017-06-233985.004110.003930.004110.00540021669500
2017-06-223950.004030.003950.003985.0025009963000
2017-06-213995.004050.003930.004045.00480019124000
2017-06-204065.004120.004055.004055.00310012663000
2017-06-194115.004165.004050.004125.00310012726500
2017-06-164175.004175.004100.004170.00270011159000
2017-06-154170.004235.004120.004170.00270011246000
2017-06-144175.004230.004175.004205.0023009679000
2017-06-134180.004205.004155.004165.0012005015000
2017-06-124200.004205.004130.004180.00340014200500
2017-06-094260.004265.004190.004215.00350014847500
2017-06-084245.004245.004120.004120.0023009588000
2017-06-074115.004260.004115.004225.00350014700000
2017-06-064210.004305.004065.004160.00770032434000
2017-06-054185.004235.004150.004235.00320013413000
2017-06-024190.004190.004085.004125.00470019407500
2017-06-014115.004175.004060.004175.00740030580000
2017-05-314055.004085.004010.004075.00270010918500
2017-05-304095.004095.004020.004025.00340013812500
2017-05-294100.004135.003980.004050.00650026315000
2017-05-264270.004315.004115.004115.001250052966000
2017-05-254135.004290.004060.004270.001520063701500
2017-05-244095.004145.004025.004105.00520021203000
2017-05-234115.004250.004000.004020.001160047964000
2017-05-223830.004110.003800.004075.001490059220000
2017-05-193845.003860.003775.003830.0016006108500
2017-05-183770.003895.003770.003840.00430016398500
2017-05-173870.003980.003815.003980.00400015546000
2017-05-163875.003915.003800.003870.00690026701500
2017-05-153635.003860.003635.003860.00870032650500
2017-05-123785.003790.003605.003605.00650023977000
2017-05-113815.003900.003705.003745.00820031128500
2017-05-104050.004095.003830.003835.001670065648500
2017-05-094000.004535.003950.004035.00179700762710500
2017-05-083810.003880.003650.003880.0033300127236500
2017-05-023160.003180.003125.003180.0030009491500
2017-05-013140.003170.003105.003115.0019005946000
2017-04-283080.003120.003060.003105.0017005259500
2017-04-273020.003075.002995.003045.0018005484000
2017-04-263045.003045.002976.003020.0012003624800
2017-04-253010.003015.003000.003010.009002707500
2017-04-243010.003010.002970.002980.005001493600
2017-04-212939.003015.002938.003015.009002669700
2017-04-202994.002994.002935.002937.0020005909600
2017-04-193025.003045.002961.002978.0023006923200
2017-04-182946.002987.002946.002975.008002366600
2017-04-172870.002946.002870.002946.0013003760100
2017-04-142895.002969.002891.002959.009002626100
2017-04-132900.002946.002866.002933.00380011003700
2017-04-123060.003060.002943.002972.0012003582500
2017-04-113090.003130.003025.003060.0027008298500
2017-04-102960.003020.002957.003020.0015004455300
2017-04-072940.002940.002865.002940.0031009037400
2017-04-062941.002981.002900.002940.0026007608100
2017-04-053060.003060.002982.002989.00420012665300
2017-04-043255.003290.003000.003035.00740023292000
2017-04-033400.003655.003255.003305.002560088092500
2017-03-313050.003730.003050.003400.0065500226471000
2017-03-302988.003035.002988.003030.0023006919400
2017-03-292936.002988.002936.002968.005001486600
2017-03-282912.002979.002912.002969.0013003839800
2017-03-272954.002960.002902.002903.009002636200
2017-03-242938.002945.002914.002914.0012003520900
2017-03-232887.002888.002887.002888.00300866300
2017-03-222900.002905.002818.002887.0032009144300
2017-03-212888.002900.002820.002900.0020005698900
2017-03-172900.002905.002762.002889.00460013033600
2017-03-162940.002940.002912.002930.008002345600
2017-03-152950.002950.002900.002940.0021006134100
2017-03-143015.003030.002956.002956.0021006275600
2017-03-133035.003035.003015.003015.004001210000
2017-03-103035.003040.003000.003025.0023006939000
2017-03-093005.003010.003005.003010.00300902500
2017-03-082977.003005.002977.003005.00300898700
2017-03-072980.002980.002976.002976.004001191200
2017-03-062969.003000.002969.002981.0016004774900
2017-03-032962.002969.002911.002969.0016004722900
2017-03-023020.003035.002911.002974.00460013701100
2017-03-013040.003070.003000.003025.0014004236500
2017-02-283160.003160.003035.003040.0022006799500
2017-02-273240.003240.002990.003020.00420012877300
2017-02-243270.003270.003170.003170.0019006119500
2017-02-233275.003275.003200.003200.0030009662000
2017-02-223175.003390.003145.003205.001420046088500
2017-02-212909.003100.002909.003060.00670020140500
2017-02-202908.002912.002885.002909.0029008416000
2017-02-172836.002867.002836.002867.0017004854700
2017-02-162856.002864.002835.002864.0010002850400
2017-02-152900.002900.002838.002856.0019005450600
2017-02-142879.002890.002879.002890.0019005480900
2017-02-132870.002885.002831.002831.0015004287200
2017-02-102835.002835.002757.002827.0020005590900
2017-02-092869.002869.002812.002849.0019005391400
2017-02-082870.002870.002827.002869.0021006000900
2017-02-072907.002909.002858.002900.00420012139100
2017-02-062899.002900.002826.002857.00780022401600
2017-02-032800.002800.002714.002799.0015004148500
2017-02-022849.002849.002800.002800.00300849800
2017-02-012770.002850.002620.002850.00470012902900
2017-01-312850.002851.002780.002820.0025007022400
2017-01-302900.002920.002819.002839.0027007759500
2017-01-272920.002920.002810.002889.0026007398400
2017-01-262780.002920.002780.002831.0026007440200
2017-01-252800.002820.002732.002760.0028007720100
2017-01-242915.002915.002700.002800.00730020525100
2017-01-232578.003030.002562.002865.002710077891300
2017-01-202529.002550.002519.002530.0030007610400
2017-01-192503.002540.002480.002520.0026006534200
2017-01-182501.002502.002490.002502.0013003248900
2017-01-172500.002501.002469.002501.0022005488800
2017-01-162493.002500.002451.002500.0023005738300
2017-01-132450.002450.002445.002449.0020004898900
2017-01-122483.002498.002461.002489.0011002729500
2017-01-112497.002500.002480.002500.0031007738700
2017-01-102470.002499.002458.002495.00420010422000
2017-01-062440.002467.002414.002420.0019004632400
2017-01-052405.002407.002400.002407.0022005290700
2017-01-042439.002440.002394.002401.0038009131400
2016-12-302416.002416.002371.002400.0015003585900
2016-12-292425.002425.002390.002416.0019004579600
2016-12-282406.002429.002404.002425.0014003379600
2016-12-272435.002435.002395.002426.0029007020700
2016-12-262400.002430.002356.002430.0028006698600
2016-12-222380.002390.002356.002386.0024005704300
2016-12-212356.002389.002356.002385.0023005471500
2016-12-202360.002360.002355.002355.0013003065100
2016-12-192383.002383.002354.002357.0025005913700
2016-12-162399.002399.002343.002390.0028006683200
2016-12-152325.002369.002325.002369.0036008444900
2016-12-142350.002350.002325.002325.008001875600
2016-12-132350.002350.002331.002350.0020004694900
2016-12-122330.002359.002320.002359.0023005349700
2016-12-092330.002339.002328.002339.0011002563100
2016-12-082330.002354.002327.002330.0035008176200
2016-12-072321.002330.002321.002330.00400929700
2016-12-062349.002349.002320.002320.0013003025500
2016-12-052347.002347.002335.002335.00400937600
2016-12-022327.002344.002320.002344.0011002559800
2016-12-012323.002346.002323.002345.0021004906100
2016-11-302320.002347.002320.002323.0011002560700
2016-11-292319.002349.002310.002349.009002090600
2016-11-282320.002320.002320.002320.007001624000
2016-11-252340.002343.002320.002320.0024005599900
2016-11-242300.002336.002300.002312.0021004856000
2016-11-222287.002294.002287.002292.007001604000
2016-11-212337.002338.002300.002300.006001395000
2016-11-182291.002345.002291.002297.0022005093500
2016-11-172318.002318.002291.002291.009002077900
2016-11-162290.002318.002274.002318.0025005736200
2016-11-152264.002264.002237.002252.008001795500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter