プラコー(6347)の株価時系列情報
プラコー(6347)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 220 | 222 | 220 | 222 | 300 |
| 2024/04/23 | 222 | 222 | 218 | 222 | 3,300 |
| 2024/04/22 | 221 | 223 | 219 | 222 | 5,100 |
| 2024/04/19 | 222 | 222 | 219 | 219 | 2,900 |
| 2024/04/18 | 221 | 222 | 221 | 222 | 500 |
| 2024/04/17 | 223 | 223 | 221 | 221 | 300 |
| 2024/04/16 | 224 | 224 | 219 | 223 | 6,100 |
| 2024/04/15 | 224 | 224 | 224 | 224 | 800 |
| 2024/04/12 | 221 | 225 | 221 | 224 | 800 |
| 2024/04/11 | 223 | 224 | 222 | 222 | 6,100 |
| 2024/04/10 | 222 | 223 | 221 | 223 | 2,000 |
| 2024/04/09 | 220 | 222 | 220 | 222 | 300 |
| 2024/04/08 | 219 | 223 | 219 | 221 | 6,200 |
| 2024/04/05 | 218 | 219 | 217 | 219 | 3,100 |
| 2024/04/04 | 220 | 221 | 219 | 219 | 2,000 |
| 2024/04/03 | 220 | 222 | 216 | 218 | 12,900 |
| 2024/04/02 | 224 | 224 | 220 | 223 | 3,100 |
| 2024/04/01 | 223 | 224 | 223 | 224 | 2,200 |
| 2024/03/29 | 220 | 224 | 220 | 223 | 6,200 |
| 2024/03/28 | 223 | 223 | 221 | 223 | 3,200 |
| 2024/03/27 | 228 | 228 | 223 | 223 | 4,400 |
| 2024/03/26 | 228 | 229 | 226 | 226 | 3,800 |
| 2024/03/25 | 227 | 230 | 225 | 228 | 6,300 |
| 2024/03/22 | 226 | 230 | 226 | 229 | 2,500 |
| 2024/03/21 | 224 | 228 | 224 | 227 | 5,600 |
| 2024/03/19 | 226 | 227 | 224 | 227 | 3,100 |
| 2024/03/18 | 229 | 231 | 222 | 226 | 10,700 |
| 2024/03/15 | 231 | 232 | 228 | 230 | 11,500 |
| 2024/03/14 | 228 | 232 | 228 | 231 | 1,300 |
| 2024/03/13 | 226 | 230 | 225 | 230 | 4,500 |
| 2024/03/12 | 226 | 226 | 224 | 225 | 700 |
| 2024/03/11 | 229 | 229 | 220 | 224 | 8,500 |
| 2024/03/08 | 230 | 231 | 228 | 229 | 12,800 |
| 2024/03/07 | 227 | 231 | 226 | 231 | 5,600 |
| 2024/03/06 | 224 | 229 | 223 | 228 | 10,700 |
| 2024/03/05 | 232 | 232 | 228 | 230 | 2,800 |
| 2024/03/04 | 227 | 231 | 226 | 229 | 5,000 |
| 2024/03/01 | 229 | 230 | 222 | 227 | 7,000 |
| 2024/02/29 | 231 | 233 | 225 | 227 | 3,800 |
| 2024/02/28 | 228 | 232 | 228 | 231 | 8,400 |
| 2024/02/27 | 228 | 231 | 226 | 226 | 9,400 |
| 2024/02/26 | 228 | 229 | 225 | 228 | 8,500 |
| 2024/02/22 | 222 | 229 | 222 | 228 | 19,500 |
| 2024/02/21 | 220 | 225 | 219 | 224 | 10,200 |
| 2024/02/20 | 221 | 222 | 220 | 221 | 4,700 |
| 2024/02/19 | 216 | 221 | 214 | 221 | 13,700 |
| 2024/02/16 | 220 | 220 | 216 | 217 | 5,000 |
| 2024/02/15 | 217 | 219 | 215 | 217 | 23,400 |
| 2024/02/14 | 214 | 217 | 214 | 216 | 4,800 |
| 2024/02/13 | 219 | 219 | 211 | 216 | 23,700 |
| 2024/02/09 | 220 | 224 | 218 | 223 | 7,400 |
| 2024/02/08 | 224 | 224 | 222 | 223 | 700 |
| 2024/02/07 | 222 | 224 | 220 | 224 | 4,900 |
| 2024/02/06 | 221 | 224 | 221 | 224 | 3,500 |
| 2024/02/05 | 223 | 226 | 220 | 223 | 5,200 |
| 2024/02/02 | 224 | 224 | 220 | 221 | 5,300 |
| 2024/02/01 | 224 | 225 | 222 | 222 | 2,800 |
| 2024/01/31 | 226 | 226 | 225 | 226 | 3,500 |
| 2024/01/30 | 228 | 228 | 226 | 226 | 3,400 |
| 2024/01/29 | 226 | 227 | 225 | 226 | 2,200 |
| 2024/01/26 | 225 | 227 | 225 | 225 | 4,200 |
| 2024/01/25 | 222 | 224 | 222 | 223 | 700 |
| 2024/01/24 | 225 | 225 | 222 | 222 | 3,200 |
| 2024/01/23 | 224 | 226 | 224 | 224 | 5,100 |
| 2024/01/22 | 224 | 226 | 223 | 224 | 7,300 |
| 2024/01/19 | 223 | 223 | 222 | 223 | 3,800 |
| 2024/01/18 | 221 | 222 | 220 | 222 | 1,700 |
| 2024/01/17 | 220 | 223 | 220 | 221 | 2,500 |
| 2024/01/16 | 223 | 223 | 219 | 223 | 8,900 |
| 2024/01/15 | 214 | 225 | 214 | 222 | 14,700 |
| 2024/01/12 | 217 | 218 | 213 | 214 | 5,500 |
| 2024/01/11 | 217 | 219 | 217 | 218 | 2,100 |
| 2024/01/10 | 218 | 218 | 216 | 218 | 2,800 |
| 2024/01/09 | 217 | 219 | 215 | 217 | 3,500 |
| 2024/01/05 | 216 | 217 | 216 | 217 | 1,700 |
| 2024/01/04 | 216 | 218 | 215 | 216 | 8,500 |
| 2023/12/29 | 213 | 215 | 209 | 213 | 10,300 |
| 2023/12/28 | 214 | 214 | 211 | 211 | 5,000 |
| 2023/12/27 | 209 | 213 | 208 | 210 | 17,700 |
| 2023/12/26 | 212 | 213 | 209 | 211 | 34,900 |
| 2023/12/25 | 213 | 215 | 211 | 212 | 14,700 |
| 2023/12/22 | 214 | 217 | 213 | 215 | 21,100 |
| 2023/12/21 | 220 | 220 | 214 | 218 | 15,800 |
| 2023/12/20 | 219 | 220 | 219 | 220 | 3,700 |
| 2023/12/19 | 221 | 222 | 219 | 219 | 9,300 |
| 2023/12/18 | 222 | 222 | 217 | 219 | 9,100 |
| 2023/12/15 | 220 | 222 | 217 | 221 | 6,600 |
| 2023/12/14 | 216 | 220 | 216 | 220 | 4,000 |
| 2023/12/13 | 217 | 218 | 216 | 217 | 3,100 |
| 2023/12/12 | 220 | 220 | 216 | 218 | 11,800 |
| 2023/12/11 | 216 | 218 | 216 | 218 | 9,200 |
| 2023/12/08 | 218 | 218 | 216 | 216 | 5,500 |
| 2023/12/07 | 219 | 220 | 217 | 217 | 5,300 |
| 2023/12/06 | 216 | 220 | 216 | 219 | 32,100 |
| 2023/12/05 | 217 | 222 | 217 | 222 | 31,200 |
| 2023/12/04 | 224 | 224 | 220 | 220 | 7,300 |
| 2023/12/01 | 220 | 222 | 220 | 222 | 12,300 |
| 2023/11/30 | 218 | 221 | 218 | 219 | 18,500 |
| 2023/11/29 | 221 | 224 | 217 | 218 | 19,000 |
| 2023/11/28 | 218 | 221 | 218 | 221 | 6,000 |
| 2023/11/27 | 222 | 222 | 218 | 218 | 15,000 |
| 2023/11/24 | 219 | 220 | 216 | 220 | 9,700 |
| 2023/11/22 | 223 | 223 | 217 | 220 | 15,400 |
| 2023/11/21 | 219 | 219 | 216 | 218 | 4,900 |
| 2023/11/20 | 218 | 220 | 215 | 219 | 12,600 |
| 2023/11/17 | 218 | 220 | 217 | 218 | 4,100 |
| 2023/11/16 | 219 | 220 | 217 | 218 | 5,100 |
| 2023/11/15 | 218 | 220 | 217 | 218 | 7,700 |
| 2023/11/14 | 223 | 223 | 215 | 217 | 15,500 |
| 2023/11/13 | 229 | 229 | 217 | 223 | 42,000 |
| 2023/11/10 | 240 | 245 | 237 | 237 | 14,700 |
| 2023/11/09 | 241 | 244 | 238 | 240 | 14,200 |
| 2023/11/08 | 241 | 241 | 237 | 240 | 5,100 |
| 2023/11/07 | 237 | 241 | 236 | 241 | 4,800 |
| 2023/11/06 | 235 | 239 | 233 | 235 | 9,800 |
| 2023/11/02 | 234 | 236 | 228 | 233 | 5,000 |
| 2023/11/01 | 233 | 236 | 232 | 232 | 1,900 |
| 2023/10/31 | 233 | 236 | 232 | 235 | 2,600 |
| 2023/10/30 | 236 | 236 | 233 | 233 | 1,600 |
| 2023/10/27 | 236 | 236 | 230 | 236 | 4,100 |
| 2023/10/26 | 231 | 236 | 231 | 236 | 2,900 |
| 2023/10/25 | 230 | 233 | 230 | 231 | 1,500 |
| 2023/10/24 | 234 | 234 | 230 | 230 | 2,800 |
| 2023/10/23 | 231 | 235 | 227 | 235 | 7,600 |
| 2023/10/20 | 235 | 235 | 228 | 233 | 5,300 |
| 2023/10/19 | 234 | 235 | 233 | 235 | 4,000 |
| 2023/10/18 | 230 | 236 | 230 | 236 | 3,600 |
| 2023/10/17 | 227 | 232 | 227 | 231 | 2,800 |
| 2023/10/16 | 233 | 234 | 225 | 227 | 12,600 |
| 2023/10/13 | 234 | 238 | 232 | 233 | 11,300 |
| 2023/10/12 | 237 | 239 | 235 | 239 | 2,800 |
| 2023/10/11 | 235 | 237 | 235 | 237 | 3,200 |
| 2023/10/10 | 233 | 236 | 233 | 236 | 14,500 |
| 2023/10/06 | 238 | 243 | 230 | 232 | 33,700 |
| 2023/10/05 | 242 | 246 | 230 | 236 | 31,400 |
| 2023/10/04 | 242 | 249 | 241 | 241 | 3,600 |
| 2023/10/03 | 245 | 248 | 240 | 247 | 8,100 |
| 2023/10/02 | 246 | 249 | 245 | 247 | 1,100 |
| 2023/09/29 | 245 | 248 | 243 | 248 | 6,900 |
| 2023/09/28 | 249 | 249 | 245 | 245 | 3,600 |
| 2023/09/26 | 253 | 254 | 243 | 249 | 18,300 |
| 2023/09/25 | 258 | 259 | 249 | 253 | 21,300 |
| 2023/09/22 | 253 | 256 | 250 | 256 | 8,700 |
| 2023/09/21 | 256 | 265 | 253 | 254 | 12,900 |
| 2023/09/20 | 249 | 265 | 249 | 256 | 43,600 |
| 2023/09/19 | 265 | 265 | 245 | 248 | 51,500 |
| 2023/09/15 | 271 | 271 | 255 | 265 | 52,400 |
| 2023/09/14 | 247 | 267 | 245 | 267 | 59,000 |
| 2023/09/13 | 245 | 245 | 240 | 243 | 2,800 |
| 2023/09/12 | 244 | 245 | 243 | 244 | 6,200 |
| 2023/09/11 | 246 | 246 | 241 | 244 | 7,100 |
| 2023/09/08 | 246 | 247 | 243 | 246 | 14,600 |
| 2023/09/07 | 247 | 247 | 242 | 244 | 2,200 |
| 2023/09/06 | 249 | 249 | 243 | 245 | 7,700 |
| 2023/09/05 | 243 | 247 | 243 | 244 | 3,200 |
| 2023/09/04 | 246 | 246 | 242 | 244 | 4,300 |
| 2023/09/01 | 237 | 253 | 237 | 246 | 8,200 |
| 2023/08/31 | 240 | 241 | 240 | 240 | 1,600 |
| 2023/08/30 | 240 | 242 | 238 | 238 | 5,100 |
| 2023/08/29 | 239 | 245 | 235 | 238 | 4,400 |
| 2023/08/28 | 243 | 244 | 240 | 240 | 10,600 |
| 2023/08/25 | 238 | 241 | 236 | 241 | 4,600 |
| 2023/08/24 | 236 | 240 | 235 | 240 | 3,700 |
| 2023/08/23 | 232 | 236 | 232 | 233 | 3,000 |
| 2023/08/22 | 238 | 238 | 226 | 233 | 10,300 |
| 2023/08/21 | 234 | 236 | 232 | 236 | 4,000 |
| 2023/08/18 | 229 | 233 | 228 | 233 | 3,000 |
| 2023/08/17 | 232 | 232 | 229 | 231 | 12,600 |
| 2023/08/16 | 233 | 233 | 230 | 232 | 8,800 |
| 2023/08/15 | 240 | 241 | 227 | 233 | 86,800 |
| 2023/08/14 | 238 | 252 | 236 | 244 | 20,700 |
| 2023/08/10 | 253 | 254 | 242 | 242 | 12,400 |
| 2023/08/09 | 250 | 253 | 250 | 253 | 3,300 |
| 2023/08/08 | 254 | 254 | 250 | 250 | 6,500 |
| 2023/08/07 | 253 | 253 | 249 | 249 | 2,700 |
| 2023/08/04 | 252 | 252 | 249 | 251 | 6,400 |
| 2023/08/03 | 250 | 252 | 247 | 250 | 3,600 |
| 2023/08/02 | 252 | 256 | 250 | 250 | 6,400 |
| 2023/08/01 | 249 | 255 | 249 | 252 | 6,400 |
| 2023/07/31 | 242 | 257 | 242 | 254 | 6,600 |
| 2023/07/28 | 255 | 255 | 248 | 250 | 5,100 |
| 2023/07/27 | 253 | 254 | 247 | 254 | 11,300 |
| 2023/07/26 | 253 | 253 | 249 | 250 | 12,100 |
| 2023/07/25 | 256 | 256 | 250 | 252 | 8,100 |
| 2023/07/24 | 253 | 256 | 251 | 256 | 7,000 |
| 2023/07/21 | 251 | 252 | 250 | 252 | 8,300 |
| 2023/07/20 | 251 | 254 | 251 | 251 | 8,200 |
| 2023/07/19 | 249 | 252 | 246 | 251 | 4,600 |
| 2023/07/18 | 245 | 250 | 243 | 249 | 7,400 |
| 2023/07/14 | 255 | 255 | 243 | 245 | 6,300 |
| 2023/07/13 | 242 | 250 | 240 | 246 | 8,200 |
| 2023/07/12 | 246 | 246 | 240 | 241 | 8,900 |
| 2023/07/11 | 250 | 250 | 242 | 243 | 15,200 |
| 2023/07/10 | 247 | 247 | 242 | 246 | 4,300 |
| 2023/07/07 | 247 | 248 | 243 | 247 | 5,800 |
| 2023/07/06 | 247 | 252 | 241 | 247 | 22,300 |
| 2023/07/05 | 243 | 247 | 243 | 247 | 3,100 |
| 2023/07/04 | 243 | 247 | 242 | 247 | 8,000 |
| 2023/07/03 | 243 | 245 | 243 | 243 | 8,200 |
| 2023/06/30 | 240 | 245 | 238 | 239 | 9,600 |