1,411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) |
|---|---|---|---|---|---|---|
| 2025/02/26 | 1,501.0 | 1,502.0 | 1,490.0 | 1,490.0 | 1,490.0 | 95,700 |
| 2025/02/25 | 1,495.0 | 1,523.0 | 1,495.0 | 1,500.0 | 1,500.0 | 4,300 |
| 2025/02/21 | 1,511.0 | 1,517.0 | 1,503.0 | 1,503.0 | 1,503.0 | 4,600 |
| 2025/02/20 | 1,509.0 | 1,513.0 | 1,505.0 | 1,510.0 | 1,510.0 | 14,000 |
| 2025/02/19 | 1,493.0 | 1,515.0 | 1,493.0 | 1,510.0 | 1,510.0 | 8,100 |
| 2025/02/18 | 1,492.0 | 1,507.0 | 1,492.0 | 1,503.0 | 1,503.0 | 6,000 |
| 2025/02/17 | 1,516.0 | 1,516.0 | 1,502.0 | 1,502.0 | 1,502.0 | 5,100 |
| 2025/02/14 | 1,480.0 | 1,515.0 | 1,480.0 | 1,503.0 | 1,503.0 | 16,300 |
| 2025/02/13 | 1,477.0 | 1,479.0 | 1,471.0 | 1,477.0 | 1,477.0 | 3,900 |
| 2025/02/12 | 1,476.0 | 1,478.0 | 1,462.0 | 1,478.0 | 1,478.0 | 8,500 |
| 2025/02/10 | 1,457.0 | 1,472.0 | 1,457.0 | 1,462.0 | 1,462.0 | 21,000 |
| 2025/02/07 | 1,458.0 | 1,489.0 | 1,452.0 | 1,481.0 | 1,481.0 | 10,700 |
| 2025/02/06 | 1,436.0 | 1,468.0 | 1,436.0 | 1,460.0 | 1,460.0 | 8,100 |
| 2025/02/05 | 1,442.0 | 1,451.0 | 1,439.0 | 1,440.0 | 1,440.0 | 7,700 |
| 2025/02/04 | 1,450.0 | 1,460.0 | 1,441.0 | 1,442.0 | 1,442.0 | 13,500 |
| 2025/02/03 | 1,459.0 | 1,459.0 | 1,441.0 | 1,441.0 | 1,441.0 | 22,500 |
| 2025/01/31 | 1,466.0 | 1,474.0 | 1,459.0 | 1,462.0 | 1,462.0 | 16,700 |
| 2025/01/30 | 1,509.0 | 1,515.0 | 1,459.0 | 1,466.0 | 1,466.0 | 117,800 |
| 2025/01/29 | 1,528.0 | 1,532.0 | 1,510.0 | 1,510.0 | 1,510.0 | 16,100 |
| 2025/01/28 | 1,535.0 | 1,554.0 | 1,524.0 | 1,528.0 | 1,528.0 | 22,000 |
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。
