KabuInsight

プラップジャパン

2449
スタンダード/サービス業/PRAP Japan,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
2026-03-131,069.01,069.01,062.01,062.0-10.0-0.93%1,200
2026-03-121,074.01,074.01,072.01,072.0-15.0-1.38%900
2026-03-111,093.01,093.01,069.01,087.0+3.0+0.28%3,000
2026-03-101,071.01,086.01,071.01,084.0+13.0+1.21%1,400
2026-03-091,060.01,071.01,048.01,071.0+3.0+0.28%6,600
2026-03-061,081.01,083.01,063.01,068.0-12.0-1.11%1,100
2026-03-051,079.01,080.01,061.01,080.0+19.0+1.79%9,600
2026-03-041,071.01,080.01,059.01,061.0-31.0-2.84%6,200
2026-03-031,084.01,098.01,073.01,092.0+8.0+0.74%5,900
2026-03-021,109.01,109.01,083.01,084.0-25.0-2.25%5,900
2026-02-271,107.01,119.01,089.01,109.0+2.0+0.18%8,900
2026-02-261,092.01,107.01,083.01,107.0+20.0+1.84%4,100
2026-02-251,087.01,100.01,081.01,087.0-2.0-0.18%8,000
2026-02-241,095.01,096.01,082.01,089.0-2.0-0.18%2,300
2026-02-201,090.01,091.01,090.01,091.00.00.00%2,900
2026-02-191,097.01,100.01,090.01,091.0-8.0-0.73%4,800
2026-02-181,091.01,106.01,090.01,099.0+7.0+0.64%5,400
2026-02-171,094.01,095.01,091.01,092.0-2.0-0.18%4,400
2026-02-161,092.01,094.01,088.01,094.0+3.0+0.27%1,200
2026-02-131,098.01,102.01,090.01,091.0-7.0-0.64%12,300
2026-02-121,108.01,108.01,098.01,098.0-10.0-0.90%3,800
2026-02-101,100.01,108.01,100.01,108.0+10.0+0.91%2,300
2026-02-091,098.01,102.01,096.01,098.0+14.0+1.29%4,100
2026-02-061,092.01,094.01,080.01,084.0-17.0-1.54%15,600
2026-02-051,120.01,121.01,100.01,101.0-14.0-1.26%7,200
2026-02-041,122.01,125.01,115.01,115.0+1.0+0.09%1,500
2026-02-031,116.01,118.01,113.01,114.0-7.0-0.62%2,600
2026-02-021,125.01,125.01,117.01,121.00.00.00%1,400
2026-01-301,112.01,121.01,112.01,121.0+9.0+0.81%1,300
2026-01-291,122.01,122.01,112.01,112.0-10.0-0.89%1,600
2026-01-281,124.01,124.01,114.01,122.0-5.0-0.44%1,600
2026-01-271,123.01,127.01,120.01,127.0-1.0-0.09%4,000
2026-01-261,134.01,134.01,111.01,128.0-7.0-0.62%5,800
2026-01-231,138.01,138.01,131.01,135.0+10.0+0.89%3,700
2026-01-221,131.01,131.01,119.01,125.0-4.0-0.35%8,300
2026-01-211,135.01,135.01,121.01,129.0-14.0-1.22%3,300
2026-01-201,144.01,145.01,131.01,143.0+19.0+1.69%6,400
2026-01-191,131.01,137.01,124.01,124.0-7.0-0.62%3,100
2026-01-161,138.01,139.01,126.01,131.0+11.0+0.98%11,900
2026-01-151,125.01,134.01,091.01,120.0-80.0-6.67%37,900
2026-01-141,205.01,205.01,196.01,200.0-6.0-0.50%8,000
2026-01-131,224.01,224.01,181.01,206.0+6.0+0.50%10,900
2026-01-091,196.01,204.01,196.01,200.0+4.0+0.33%9,900
2026-01-081,157.01,196.01,157.01,196.0+39.0+3.37%9,400
2026-01-071,141.01,158.01,141.01,157.0+10.0+0.87%2,300
2026-01-061,159.01,160.01,146.01,147.0-3.0-0.26%3,100
2026-01-051,140.01,150.01,136.01,150.0+18.0+1.59%7,300
2025-12-301,132.01,137.01,132.01,132.0-7.0-0.61%500
2025-12-291,142.01,145.01,137.01,139.0+6.0+0.53%3,400
2025-12-261,130.01,133.01,127.01,133.0+4.0+0.35%4,400
2025-12-251,115.01,129.01,113.01,129.0+21.0+1.90%3,000
2025-12-241,129.01,129.01,108.01,108.0-21.0-1.86%1,800
2025-12-231,120.01,129.01,120.01,129.0+9.0+0.80%900
2025-12-221,110.01,128.01,109.01,120.0+12.0+1.08%6,000
2025-12-191,083.01,113.01,083.01,108.0+16.0+1.47%1,900
2025-12-181,094.01,096.01,092.01,092.0-7.0-0.64%800
2025-12-171,090.01,099.01,083.01,099.0+18.0+1.67%1,900
2025-12-161,113.01,113.01,081.01,081.0-2.0-0.18%2,200
2025-12-151,083.01,090.01,081.01,083.0+2.0+0.19%800
2025-12-121,090.01,091.01,081.01,081.0-12.0-1.10%1,800
2025-12-111,092.01,093.01,092.01,093.0+3.0+0.28%200
2025-12-101,102.01,104.01,090.01,090.0-23.0-2.07%3,700
2025-12-091,102.01,113.01,102.01,113.0+13.0+1.18%1,100
2025-12-081,110.01,110.01,100.01,100.0-3.0-0.27%5,100
2025-12-051,103.01,103.01,103.01,103.0-7.0-0.63%200
2025-12-041,109.01,110.01,105.01,110.0+6.0+0.54%1,900
2025-12-031,126.01,126.01,104.01,104.0-4.0-0.36%1,500
2025-12-021,113.01,113.01,108.01,108.0-17.0-1.51%1,600
2025-12-011,127.01,135.01,117.01,125.0+10.0+0.90%2,300
2025-11-281,104.01,115.01,104.01,115.0+1.0+0.09%2,100
2025-11-271,109.01,114.01,109.01,114.0+7.0+0.63%300
2025-11-261,116.01,125.01,107.01,107.0-4.0-0.36%5,000
2025-11-251,091.01,111.01,091.01,111.0+22.0+2.02%4,200
2025-11-211,091.01,091.01,089.01,089.0-5.0-0.46%1,000
2025-11-201,093.01,094.01,093.01,094.0+7.0+0.64%2,600
2025-11-191,097.01,097.01,087.01,087.0-10.0-0.91%1,600
2025-11-181,092.01,100.01,087.01,097.0-4.0-0.36%1,400
2025-11-171,106.01,106.01,091.01,101.0-5.0-0.45%2,600
2025-11-141,110.01,111.01,105.01,106.0-5.0-0.45%1,700
2025-11-131,113.01,120.01,111.01,111.0-4.0-0.36%1,900
2025-11-121,112.01,120.01,102.01,115.0+1.0+0.09%7,000
2025-11-111,100.01,133.01,100.01,114.0+15.0+1.36%8,400
2025-11-101,108.01,108.01,094.01,099.0+11.0+1.01%4,400
2025-11-071,076.01,088.01,073.01,088.0+17.0+1.59%800
2025-11-061,070.01,078.01,069.01,071.0+2.0+0.19%4,000
2025-11-051,092.01,092.01,057.01,069.0-6.0-0.56%4,900
2025-11-041,061.01,075.01,056.01,075.0-16.0-1.47%5,200
2025-10-311,092.01,092.01,090.01,091.0-1.0-0.09%400
2025-10-301,119.01,119.01,089.01,092.0-2.0-0.18%2,100
2025-10-291,094.01,100.01,089.01,094.0+10.0+0.92%1,900
2025-10-281,110.01,120.01,084.01,084.0-26.0-2.34%4,500
2025-10-271,125.01,133.01,104.01,110.0-6.0-0.54%5,800
2025-10-241,117.01,125.01,115.01,116.0-1.0-0.09%4,700
2025-10-231,115.01,132.01,102.01,117.0+13.0+1.18%11,600
2025-10-221,077.01,104.01,077.01,104.0+27.0+2.51%15,600
2025-10-211,082.01,084.01,076.01,077.0-3.0-0.28%4,400
2025-10-201,075.01,081.01,068.01,080.0+17.0+1.60%7,100
2025-10-171,086.01,086.01,052.01,063.0-23.0-2.12%9,600
2025-10-161,075.01,086.01,026.01,086.0+16.0+1.50%115,500
2025-10-151,055.01,070.01,048.01,070.0+42.0+4.09%14,600
2025-10-141,045.01,055.01,009.01,028.0-27.0-2.56%7,600
2025-10-101,051.01,055.01,038.01,055.0+4.0+0.38%6,200
2025-10-091,054.01,054.01,051.01,051.0-9.0-0.85%3,400
2025-10-081,065.01,078.01,060.01,060.0-5.0-0.47%2,000
2025-10-071,069.01,095.01,065.01,065.0-9.0-0.84%6,100
2025-10-061,067.01,079.01,065.01,074.0+16.0+1.51%5,200
2025-10-031,063.01,070.01,051.01,058.0-5.0-0.47%3,000
2025-10-021,068.01,068.01,062.01,063.0-7.0-0.65%1,700
2025-10-011,074.01,078.01,066.01,070.0-19.0-1.74%4,600
2025-09-301,083.01,089.01,075.01,089.0+6.0+0.55%4,500
2025-09-291,087.01,087.01,081.01,083.0-4.0-0.37%3,100
2025-09-261,092.01,094.01,087.01,087.00.00.00%5,300
2025-09-251,089.01,089.01,084.01,087.00.00.00%2,600
2025-09-241,095.01,095.01,085.01,087.0-8.0-0.73%3,000
2025-09-221,089.01,106.01,089.01,095.0+7.0+0.64%6,500
2025-09-191,095.01,102.01,084.01,088.0-4.0-0.37%7,100
2025-09-181,085.01,099.01,084.01,092.0+14.0+1.30%12,800
2025-09-171,070.01,085.01,069.01,078.0-3.0-0.28%2,600
2025-09-161,050.01,090.01,050.01,081.0+32.0+3.05%12,700
2025-09-121,064.01,064.01,048.01,049.0——60,800

直近120営業日分を表示