KabuInsight

プラネット

2391
スタンダード/サービス業/PLANET,INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,245.01,249.01,242.01,249.00.00.00%1,200
2026-03-121,256.01,256.01,246.01,249.0-1.0-0.08%1,300
2026-03-111,245.01,251.01,245.01,250.0+5.0+0.40%3,300
2026-03-101,245.01,249.01,244.01,245.0-5.0-0.40%2,800
2026-03-091,252.01,252.01,235.01,250.0+1.0+0.08%6,700
2026-03-061,254.01,254.01,249.01,249.0-4.0-0.32%4,000
2026-03-051,259.01,260.01,243.01,253.0+18.0+1.46%4,900
2026-03-041,248.01,248.01,235.01,235.0-15.0-1.20%4,900
2026-03-031,258.01,258.01,250.01,250.0-8.0-0.64%3,500
2026-03-021,257.01,259.01,250.01,258.0+1.0+0.08%7,900
2026-02-271,265.01,265.01,243.01,257.0-4.0-0.32%17,000
2026-02-261,255.01,268.01,223.01,261.0-94.0-6.94%53,500
2026-02-251,299.01,356.01,287.01,355.0+58.0+4.47%56,500
2026-02-241,290.01,297.01,287.01,297.0+11.0+0.86%23,700
2026-02-201,287.01,295.01,283.01,286.0-1.0-0.08%15,500
2026-02-191,275.01,287.01,275.01,287.0+16.0+1.26%9,300
2026-02-181,268.01,271.01,259.01,271.0+5.0+0.39%3,900
2026-02-171,264.01,266.01,264.01,266.0+2.0+0.16%4,300
2026-02-161,262.01,264.01,259.01,264.0+1.0+0.08%4,400
2026-02-131,259.01,264.01,248.01,263.0+4.0+0.32%3,300
2026-02-121,253.01,265.01,251.01,259.0+6.0+0.48%8,700
2026-02-101,246.01,253.01,244.01,253.0+11.0+0.89%3,200
2026-02-091,250.01,250.01,239.01,242.0-3.0-0.24%11,300
2026-02-061,246.01,246.01,235.01,245.0+7.0+0.57%5,200
2026-02-051,237.01,239.01,235.01,238.0+4.0+0.32%2,900
2026-02-041,236.01,238.01,230.01,234.0+2.0+0.16%3,600
2026-02-031,237.01,237.01,229.01,232.0-1.0-0.08%6,600
2026-02-021,237.01,237.01,230.01,233.0-3.0-0.24%6,100
2026-01-301,243.01,243.01,236.01,236.0-7.0-0.56%4,300
2026-01-291,240.01,243.01,235.01,243.0-24.0-1.89%11,500
2026-01-281,270.01,285.01,267.01,267.0-3.0-0.24%8,700
2026-01-271,290.01,295.01,260.01,270.0-20.0-1.55%14,300
2026-01-261,293.01,296.01,290.01,290.0+1.0+0.08%5,400
2026-01-231,285.01,293.01,285.01,289.0+2.0+0.16%4,300
2026-01-221,291.01,296.01,287.01,287.0-2.0-0.16%3,800
2026-01-211,290.01,291.01,288.01,289.0-2.0-0.15%2,800
2026-01-201,297.01,297.01,290.01,291.0+1.0+0.08%2,500
2026-01-191,293.01,296.01,290.01,290.0-3.0-0.23%4,200
2026-01-161,290.01,293.01,289.01,293.0+5.0+0.39%2,200
2026-01-151,291.01,295.01,285.01,288.0-4.0-0.31%4,400
2026-01-141,281.01,299.01,281.01,292.0+9.0+0.70%5,900
2026-01-131,283.01,284.01,280.01,283.0+1.0+0.08%5,500
2026-01-091,280.01,282.01,278.01,282.0+2.0+0.16%2,700
2026-01-081,276.01,282.01,276.01,280.0-3.0-0.23%3,100
2026-01-071,282.01,283.01,276.01,283.0+6.0+0.47%4,500
2026-01-061,279.01,283.01,275.01,277.00.00.00%9,700
2026-01-051,274.01,280.01,271.01,277.0+6.0+0.47%7,700
2025-12-301,265.01,275.01,263.01,271.00.00.00%9,800
2025-12-291,273.01,273.01,250.01,271.0+8.0+0.63%15,400
2025-12-261,262.01,269.01,260.01,263.0+7.0+0.56%3,400
2025-12-251,258.01,263.01,255.01,256.0-8.0-0.63%3,100
2025-12-241,250.01,264.01,250.01,264.0+9.0+0.72%7,000
2025-12-231,253.01,255.01,252.01,255.0+2.0+0.16%1,600
2025-12-221,252.01,254.01,252.01,253.0-1.0-0.08%1,800
2025-12-191,259.01,260.01,251.01,254.0+3.0+0.24%2,100
2025-12-181,255.01,258.01,251.01,251.0-4.0-0.32%1,800
2025-12-171,257.01,258.01,254.01,255.00.00.00%1,400
2025-12-161,259.01,259.01,255.01,255.0-2.0-0.16%2,600
2025-12-151,256.01,259.01,256.01,257.0+2.0+0.16%2,900
2025-12-121,252.01,258.01,245.01,255.0+6.0+0.48%2,800
2025-12-111,248.01,249.01,244.01,249.0+7.0+0.56%1,700
2025-12-101,241.01,245.01,241.01,242.0-6.0-0.48%2,700
2025-12-091,253.01,253.01,244.01,248.0-3.0-0.24%1,300
2025-12-081,253.01,253.01,246.01,251.0+6.0+0.48%1,300
2025-12-051,245.01,254.01,245.01,245.0-8.0-0.64%1,600
2025-12-041,245.01,253.01,244.01,253.0+8.0+0.64%2,100
2025-12-031,250.01,253.01,245.01,245.0-6.0-0.48%1,900
2025-12-021,253.01,259.01,251.01,251.0-9.0-0.71%2,900
2025-12-011,255.01,260.01,250.01,260.0+10.0+0.80%5,200
2025-11-281,244.01,252.01,240.01,250.0+6.0+0.48%6,200
2025-11-271,248.01,248.01,231.01,244.0+13.0+1.06%5,600
2025-11-261,288.01,289.01,231.01,231.0-18.0-1.44%37,200
2025-11-251,234.01,249.01,229.01,249.0+29.0+2.38%19,900
2025-11-211,229.01,229.01,216.01,220.0-4.0-0.33%7,700
2025-11-201,221.01,225.01,216.01,224.0+3.0+0.25%6,000
2025-11-191,221.01,223.01,218.01,221.0+1.0+0.08%7,500
2025-11-181,227.01,227.01,220.01,220.0-7.0-0.57%3,100
2025-11-171,233.01,233.01,221.01,227.0-4.0-0.32%4,900
2025-11-141,229.01,231.01,214.01,231.0+2.0+0.16%13,400
2025-11-131,237.01,239.01,222.01,229.0-4.0-0.32%7,400
2025-11-121,233.01,239.01,232.01,233.0+1.0+0.08%4,200
2025-11-111,237.01,239.01,230.01,232.0-5.0-0.40%3,200
2025-11-101,236.01,241.01,235.01,237.0-3.0-0.24%2,100
2025-11-071,248.01,248.01,233.01,240.0-1.0-0.08%1,600
2025-11-061,236.01,249.01,233.01,241.0+5.0+0.40%2,100
2025-11-051,236.01,244.01,232.01,236.0-4.0-0.32%3,800
2025-11-041,247.01,247.01,240.01,240.0-1.0-0.08%1,900
2025-10-311,247.01,247.01,239.01,241.0-6.0-0.48%900
2025-10-301,238.01,247.01,238.01,247.0+10.0+0.81%1,200
2025-10-291,240.01,246.01,237.01,237.0-3.0-0.24%1,500
2025-10-281,240.01,245.01,240.01,240.0+4.0+0.32%1,300
2025-10-271,249.01,249.01,236.01,236.0-3.0-0.24%3,000
2025-10-241,230.01,246.01,230.01,239.0-6.0-0.48%5,900
2025-10-231,247.01,247.01,240.01,245.0+1.0+0.08%1,600
2025-10-221,248.01,248.01,239.01,244.0+5.0+0.40%2,000
2025-10-211,237.01,240.01,237.01,239.0+3.0+0.24%2,000
2025-10-201,243.01,255.01,230.01,236.0-2.0-0.16%7,100
2025-10-171,245.01,255.01,231.01,238.0-7.0-0.56%2,800
2025-10-161,256.01,256.01,245.01,245.0-8.0-0.64%1,300
2025-10-151,245.01,253.01,243.01,253.0+8.0+0.64%600
2025-10-141,246.01,247.01,236.01,245.00.00.00%3,700
2025-10-101,255.01,255.01,245.01,245.0-10.0-0.80%1,600
2025-10-091,251.01,255.01,250.01,255.0-2.0-0.16%700
2025-10-081,251.01,257.01,245.01,257.0+5.0+0.40%1,900
2025-10-071,259.01,259.01,252.01,252.0-6.0-0.48%1,000
2025-10-061,251.01,261.01,245.01,258.0+7.0+0.56%3,200
2025-10-031,252.01,252.01,245.01,251.0-1.0-0.08%1,300
2025-10-021,256.01,256.01,244.01,252.0-5.0-0.40%1,900
2025-10-011,255.01,257.01,245.01,257.0+2.0+0.16%4,000
2025-09-301,251.01,257.01,240.01,255.0+1.0+0.08%3,400
2025-09-291,254.01,255.01,250.01,254.0-1.0-0.08%2,100
2025-09-261,257.01,260.01,255.01,255.0-2.0-0.16%1,000
2025-09-251,252.01,257.01,250.01,257.0+5.0+0.40%2,500
2025-09-241,252.01,253.01,252.01,252.0-7.0-0.56%1,100
2025-09-221,250.01,260.01,250.01,259.0+9.0+0.72%1,900
2025-09-191,260.01,260.01,250.01,250.0-1.0-0.08%4,200
2025-09-181,265.01,265.01,251.01,251.0-19.0-1.50%5,100
2025-09-171,277.01,279.01,264.01,270.0+7.0+0.55%5,700
2025-09-161,265.01,282.01,262.01,263.00.00.00%9,700
2025-09-121,264.01,273.01,263.01,263.0——2,900

直近120営業日分を表示