1,407円
ＰＬＡＮＴの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/05/20 | 1,456.0 | 1,469.0 | 1,456.0 | 1,462.0 | 1,462.0 | 2,700 |
| 2025/05/19 | 1,449.0 | 1,458.0 | 1,449.0 | 1,450.0 | 1,450.0 | 2,700 |
| 2025/05/16 | 1,442.0 | 1,457.0 | 1,442.0 | 1,453.0 | 1,453.0 | 1,800 |
| 2025/05/15 | 1,455.0 | 1,455.0 | 1,442.0 | 1,443.0 | 1,443.0 | 2,500 |
| 2025/05/14 | 1,443.0 | 1,449.0 | 1,438.0 | 1,440.0 | 1,440.0 | 2,100 |
| 2025/05/13 | 1,442.0 | 1,455.0 | 1,442.0 | 1,445.0 | 1,445.0 | 3,100 |
| 2025/05/12 | 1,453.0 | 1,455.0 | 1,440.0 | 1,440.0 | 1,440.0 | 5,200 |
| 2025/05/09 | 1,438.0 | 1,460.0 | 1,438.0 | 1,460.0 | 1,460.0 | 2,800 |
| 2025/05/08 | 1,438.0 | 1,457.0 | 1,438.0 | 1,438.0 | 1,438.0 | 4,900 |
| 2025/05/07 | 1,437.0 | 1,460.0 | 1,437.0 | 1,449.0 | 1,449.0 | 4,100 |
| 2025/05/02 | 1,458.0 | 1,463.0 | 1,445.0 | 1,445.0 | 1,445.0 | 9,400 |
| 2025/05/01 | 1,470.0 | 1,470.0 | 1,444.0 | 1,466.0 | 1,466.0 | 2,900 |
| 2025/04/30 | 1,432.0 | 1,488.0 | 1,405.0 | 1,477.0 | 1,477.0 | 49,000 |
| 2025/04/28 | 1,440.0 | 1,466.0 | 1,420.0 | 1,432.0 | 1,432.0 | 13,200 |
| 2025/04/25 | 1,438.0 | 1,454.0 | 1,421.0 | 1,437.0 | 1,437.0 | 7,100 |
| 2025/04/24 | 1,412.0 | 1,436.0 | 1,412.0 | 1,435.0 | 1,435.0 | 5,800 |
| 2025/04/23 | 1,440.0 | 1,440.0 | 1,425.0 | 1,428.0 | 1,428.0 | 2,700 |
| 2025/04/22 | 1,424.0 | 1,432.0 | 1,424.0 | 1,426.0 | 1,426.0 | 2,200 |
| 2025/04/21 | 1,415.0 | 1,433.0 | 1,415.0 | 1,425.0 | 1,425.0 | 2,600 |
| 2025/04/18 | 1,400.0 | 1,430.0 | 1,400.0 | 1,407.0 | 1,407.0 | 2,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ＰＬＡＮＴの取引履歴を振り返りませんか？
ＰＬＡＮＴの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
