KabuInsight

ＰＬＡＮＴ

7646
スタンダード/小売業/PLANT Co.,Ltd.
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
2026-03-131,925.01,925.01,914.01,922.0+10.0+0.52%5,300
2026-03-121,939.01,940.01,912.01,912.0-27.0-1.39%13,700
2026-03-111,962.01,963.01,936.01,939.0-1.0-0.05%9,700
2026-03-101,973.01,973.01,933.01,940.0+7.0+0.36%15,100
2026-03-091,951.01,954.01,933.01,933.0-30.0-1.53%10,600
2026-03-061,977.01,988.01,963.01,963.0-14.0-0.71%5,300
2026-03-051,976.01,995.01,970.01,977.0+41.0+2.12%6,500
2026-03-041,951.01,962.01,933.01,936.0-33.0-1.68%15,600
2026-03-032,000.02,000.01,969.01,969.0-32.0-1.60%22,400
2026-03-022,001.02,010.01,998.02,001.0-9.0-0.45%16,300
2026-02-272,049.02,049.02,010.02,010.0-24.0-1.18%17,500
2026-02-262,035.02,038.02,029.02,034.0+6.0+0.30%2,600
2026-02-252,025.02,029.02,025.02,028.0+3.0+0.15%2,300
2026-02-242,017.02,029.02,017.02,025.0+9.0+0.45%1,700
2026-02-202,032.02,041.02,016.02,016.0-31.0-1.51%5,000
2026-02-192,059.02,059.02,025.02,047.0-3.0-0.15%3,900
2026-02-182,044.02,057.02,043.02,050.0-10.0-0.49%3,400
2026-02-172,055.02,060.02,040.02,060.0+5.0+0.24%2,400
2026-02-162,017.02,055.02,001.02,055.0-5.0-0.24%13,300
2026-02-132,071.02,095.02,060.02,060.0-12.0-0.58%7,000
2026-02-122,086.02,086.02,058.02,072.0+14.0+0.68%4,700
2026-02-102,045.02,070.02,045.02,058.0+15.0+0.73%5,500
2026-02-092,070.02,071.02,032.02,043.0-8.0-0.39%8,200
2026-02-062,052.02,052.02,030.02,051.0+4.0+0.20%6,200
2026-02-052,066.02,066.02,040.02,047.0+14.0+0.69%5,400
2026-02-042,029.02,056.02,028.02,033.0+12.0+0.59%6,000
2026-02-032,002.02,028.02,002.02,021.0+21.0+1.05%7,400
2026-02-022,025.02,035.02,000.02,000.0-23.0-1.14%8,600
2026-01-302,000.02,024.01,990.02,023.0+23.0+1.15%8,500
2026-01-292,001.02,022.02,000.02,000.00.00.00%13,100
2026-01-281,989.02,020.01,975.02,000.0-6.0-0.30%20,200
2026-01-272,117.02,117.01,980.02,006.0-99.0-4.70%43,300
2026-01-262,098.02,115.02,083.02,105.0+1.0+0.05%10,200
2026-01-232,133.02,133.02,101.02,104.0-8.0-0.38%5,500
2026-01-222,134.02,156.02,112.02,112.0-14.0-0.66%6,000
2026-01-212,159.02,159.02,111.02,126.0-43.0-1.98%9,500
2026-01-202,156.02,169.02,144.02,169.0+29.0+1.36%20,300
2026-01-192,091.02,147.02,072.02,140.0+90.0+4.39%27,900
2026-01-162,077.02,077.02,031.02,050.0-22.0-1.06%9,500
2026-01-152,086.02,090.02,065.02,072.0-16.0-0.77%13,100
2026-01-142,061.02,095.02,061.02,088.0+48.0+2.35%18,900
2026-01-131,999.02,047.01,999.02,040.0+61.0+3.08%22,200
2026-01-091,966.01,984.01,966.01,979.0+13.0+0.66%10,000
2026-01-081,965.01,970.01,958.01,966.0-2.0-0.10%2,600
2026-01-071,967.01,974.01,962.01,968.0+10.0+0.51%6,000
2026-01-061,964.01,969.01,950.01,958.0-11.0-0.56%7,700
2026-01-051,959.01,969.01,942.01,969.0+30.0+1.55%21,200
2025-12-301,927.01,949.01,913.01,939.0+18.0+0.94%8,300
2025-12-291,899.01,930.01,898.01,921.0+38.0+2.02%8,400
2025-12-261,897.01,900.01,883.01,883.0-2.0-0.11%6,800
2025-12-251,886.01,886.01,865.01,885.0+13.0+0.69%4,600
2025-12-241,889.01,900.01,872.01,872.0-8.0-0.43%6,500
2025-12-231,888.01,888.01,880.01,880.0+5.0+0.27%3,500
2025-12-221,870.01,879.01,870.01,875.0+7.0+0.37%4,700
2025-12-191,868.01,868.01,862.01,868.0+7.0+0.38%3,300
2025-12-181,860.01,872.01,856.01,861.0-11.0-0.59%3,200
2025-12-171,865.01,880.01,859.01,872.0+11.0+0.59%11,400
2025-12-161,864.01,867.01,859.01,861.0-3.0-0.16%4,500
2025-12-151,887.01,887.01,840.01,864.0+10.0+0.54%12,600
2025-12-121,849.01,857.01,849.01,854.0+6.0+0.32%2,800
2025-12-111,857.01,857.01,848.01,848.0-9.0-0.48%4,600
2025-12-101,853.01,859.01,852.01,857.0+4.0+0.22%600
2025-12-091,863.01,863.01,852.01,853.00.00.00%2,200
2025-12-081,853.01,858.01,852.01,853.0-2.0-0.11%6,800
2025-12-051,864.01,864.01,855.01,855.00.00.00%2,700
2025-12-041,853.01,867.01,853.01,855.0+1.0+0.05%2,800
2025-12-031,860.01,864.01,854.01,854.0-11.0-0.59%4,600
2025-12-021,870.01,870.01,850.01,865.0-7.0-0.37%6,000
2025-12-011,884.01,884.01,871.01,872.0+2.0+0.11%5,100
2025-11-281,877.01,883.01,870.01,870.0+6.0+0.32%1,800
2025-11-271,854.01,880.01,854.01,864.0-7.0-0.37%9,900
2025-11-261,868.01,872.01,854.01,871.0+16.0+0.86%7,600
2025-11-251,874.01,874.01,847.01,855.0+9.0+0.49%5,300
2025-11-211,843.01,849.01,841.01,846.0+4.0+0.22%3,600
2025-11-201,843.01,850.01,842.01,842.00.00.00%2,700
2025-11-191,844.01,848.01,842.01,842.0-2.0-0.11%2,400
2025-11-181,865.01,865.01,844.01,844.0-20.0-1.07%8,400
2025-11-171,870.01,874.01,863.01,864.0-5.0-0.27%7,200
2025-11-141,862.01,869.01,861.01,869.0+3.0+0.16%2,800
2025-11-131,866.01,866.01,861.01,866.00.00.00%3,800
2025-11-121,867.01,867.01,860.01,866.0+6.0+0.32%3,400
2025-11-111,856.01,860.01,852.01,860.0+3.0+0.16%7,100
2025-11-101,858.01,864.01,850.01,857.0+2.0+0.11%2,800
2025-11-071,851.01,858.01,842.01,855.0-8.0-0.43%6,000
2025-11-061,852.01,863.01,850.01,863.0+11.0+0.59%10,600
2025-11-051,870.01,875.01,851.01,852.0-18.0-0.96%8,100
2025-11-041,870.01,872.01,861.01,870.0-6.0-0.32%5,500
2025-10-311,888.01,888.01,864.01,876.0-12.0-0.64%9,600
2025-10-301,851.01,889.01,851.01,888.0+29.0+1.56%26,600
2025-10-291,874.01,874.01,855.01,859.0-15.0-0.80%17,600
2025-10-281,866.01,888.01,860.01,874.0-15.0-0.79%22,400
2025-10-271,978.01,980.01,857.01,889.0+229.0+13.80%164,900
2025-10-241,648.01,675.01,641.01,660.0+12.0+0.73%13,500
2025-10-231,640.01,648.01,640.01,648.0+10.0+0.61%4,200
2025-10-221,625.01,638.01,622.01,638.0+9.0+0.55%1,300
2025-10-211,623.01,630.01,622.01,629.0+3.0+0.18%1,800
2025-10-201,615.01,626.01,615.01,626.0+15.0+0.93%3,500
2025-10-171,610.01,611.01,601.01,611.0-3.0-0.19%2,200
2025-10-161,608.01,614.01,600.01,614.0+14.0+0.88%2,900
2025-10-151,574.01,607.01,574.01,600.0+21.0+1.33%1,500
2025-10-141,575.01,581.01,504.01,579.0-12.0-0.75%6,700
2025-10-101,604.01,604.01,591.01,591.0-13.0-0.81%2,700
2025-10-091,602.01,606.01,602.01,604.0+2.0+0.12%1,400
2025-10-081,600.01,613.01,600.01,602.0-5.0-0.31%1,600
2025-10-071,608.01,608.01,601.01,607.0-1.0-0.06%2,500
2025-10-061,615.01,616.01,608.01,608.0-3.0-0.19%2,000
2025-10-031,602.01,611.01,587.01,611.0+7.0+0.44%3,800
2025-10-021,607.01,608.01,598.01,604.0-1.0-0.06%2,200
2025-10-011,613.01,618.01,604.01,605.0-5.0-0.31%2,400
2025-09-301,613.01,620.01,605.01,610.0-2.0-0.12%4,100
2025-09-291,629.01,629.01,612.01,612.0-23.0-1.41%6,900
2025-09-261,651.01,651.01,630.01,635.0-6.0-0.37%6,100
2025-09-251,660.01,664.01,641.01,641.0-19.0-1.14%9,300
2025-09-241,660.01,660.01,651.01,660.0+8.0+0.48%5,500
2025-09-221,670.01,670.01,651.01,652.0-18.0-1.08%6,700
2025-09-191,680.01,681.01,651.01,670.0-1.0-0.06%17,300
2025-09-181,672.01,681.01,635.01,671.0-109.0-6.12%58,100
2025-09-171,746.01,797.01,741.01,780.0+34.0+1.95%37,100
2025-09-161,722.01,747.01,721.01,746.0+32.0+1.87%12,200
2025-09-121,720.01,720.01,712.01,714.0——4,400

直近120営業日分を表示