日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/29 118 118 110 111 8,994
1999/12/28 118 118 118 118 3,997
1999/12/27 120 120 106 115 21,985
1999/12/24 121 121 121 121 2,998
1999/12/20 129 130 129 130 17,988
1999/12/17 130 130 130 130 7,995
1999/12/16 141 141 140 140 3,997
1999/12/14 150 155 145 145 3,997
1999/12/13 150 150 150 150 3,997
1999/12/08 161 161 161 161 999
1999/12/07 163 163 163 163 16,989
1999/12/06 170 170 163 163 7,995
1999/12/03 165 175 165 165 22,985
1999/12/02 165 165 165 165 10,993
1999/12/01 166 166 165 165 8,994
1999/11/30 165 165 165 165 3,997
1999/11/29 165 165 165 165 999
1999/11/26 171 171 165 165 7,995
1999/11/25 175 175 165 165 2,998
1999/11/24 170 175 170 175 10,993
1999/11/22 165 180 165 180 2,998
1999/11/19 180 180 165 165 8,994
1999/11/18 162 190 162 180 21,985
1999/11/16 153 153 153 153 999
1999/11/15 170 170 151 151 2,998
1999/11/12 188 188 169 170 6,995
1999/11/11 185 190 180 190 23,984
1999/11/10 162 180 162 180 6,995
1999/11/09 161 161 161 161 2,998
1999/11/08 160 160 160 160 1,999
1999/11/04 163 163 162 162 2,998
1999/11/02 165 165 162 162 3,997
1999/11/01 165 165 165 165 1,999
1999/10/29 165 166 165 165 5,996
1999/10/28 162 162 162 162 1,999
1999/10/27 162 163 162 162 2,998
1999/10/26 170 170 160 160 2,998
1999/10/25 175 180 175 175 2,998
1999/10/22 170 170 170 170 12,991
1999/10/21 169 175 169 175 11,992
1999/10/20 161 167 161 162 13,991
1999/10/19 169 169 169 169 1,999
1999/10/18 175 175 170 170 4,997
1999/10/15 175 180 175 180 7,995
1999/10/14 175 175 175 175 1,999
1999/10/13 185 185 174 174 3,997
1999/10/12 181 181 175 175 10,993
1999/10/08 181 181 181 181 2,998
1999/10/07 191 195 190 190 6,995
1999/10/06 190 190 190 190 2,998
1999/10/05 190 190 180 186 8,994
1999/10/01 200 200 197 200 5,996
1999/09/30 196 200 196 196 9,993
1999/09/28 200 200 195 200 4,997
1999/09/27 192 200 192 200 2,998
1999/09/24 203 203 185 185 8,994
1999/09/22 205 205 201 203 9,993
1999/09/21 210 219 205 205 5,996
1999/09/20 205 210 205 210 3,997
1999/09/17 207 207 201 201 8,994
1999/09/16 220 224 201 206 15,989
1999/09/14 211 216 211 211 21,985
1999/09/13 215 225 215 216 7,995
1999/09/10 225 225 211 211 9,993
1999/09/09 230 230 215 225 7,995
1999/09/08 211 216 211 216 15,989
1999/09/07 222 222 206 211 11,992
1999/09/06 230 230 222 222 24,983
1999/09/03 230 231 220 230 40,973
1999/09/02 205 250 205 250 58,961
1999/09/01 205 205 200 200 12,991
1999/08/31 215 220 201 205 11,992
1999/08/30 205 220 205 219 16,989
1999/08/27 215 215 200 200 15,989
1999/08/26 212 220 210 215 9,993
1999/08/25 210 210 200 210 32,978
1999/08/24 242 249 220 220 86,942
1999/08/23 200 232 200 232 46,969
1999/08/20 185 185 182 182 7,995
1999/08/18 182 182 182 182 999
1999/08/17 186 186 181 181 4,997
1999/08/16 185 186 185 186 6,995
1999/08/13 184 185 184 185 3,997
1999/08/12 181 185 179 185 7,995
1999/08/11 181 181 181 181 3,997
1999/08/10 190 190 181 181 4,997
1999/08/09 185 185 185 185 1,999
1999/08/06 185 185 180 185 12,991
1999/08/05 173 190 173 180 13,991
1999/08/04 171 171 171 171 999
1999/08/03 180 185 170 170 12,991
1999/08/02 188 188 180 185 2,998
1999/07/30 198 198 195 195 5,996
1999/07/29 199 200 198 198 7,995
1999/07/28 199 199 199 199 1,999
1999/07/27 200 201 200 200 4,997
1999/07/26 206 206 200 200 9,993
1999/07/23 210 210 205 206 7,995
1999/07/22 212 212 212 212 999
1999/07/21 211 223 211 211 14,990
1999/07/19 205 211 205 211 5,996
1999/07/16 212 220 203 205 13,991
1999/07/15 212 212 210 210 5,996
1999/07/14 220 220 212 212 3,997
1999/07/13 225 235 225 235 8,994
1999/07/12 225 225 223 223 5,996
1999/07/09 246 246 209 220 12,991
1999/07/08 207 250 207 246 52,965
1999/07/07 205 206 201 201 19,987
1999/07/06 201 205 200 200 28,981
1999/07/05 205 205 195 200 13,991
1999/07/02 205 205 205 205 6,995
1999/07/01 213 213 205 205 4,997
1999/06/30 205 213 205 213 1,999
1999/06/29 200 200 200 200 3,997
1999/06/28 200 200 197 197 4,997
1999/06/25 200 200 195 195 3,997
1999/06/24 210 210 210 210 2,998
1999/06/23 230 230 221 229 5,996
1999/06/22 233 235 229 230 12,991
1999/06/21 221 233 221 233 24,983
1999/06/18 230 237 222 222 12,991
1999/06/17 206 230 206 230 8,994
1999/06/16 210 210 201 205 10,993
1999/06/15 192 200 192 200 8,994
1999/06/14 190 190 190 190 999
1999/06/11 195 195 190 190 3,997
1999/06/10 190 190 185 185 7,995
1999/06/09 190 190 190 190 3,997
1999/06/08 195 195 190 190 4,997
1999/06/07 200 200 196 196 2,998
1999/06/03 185 185 185 185 1,999
1999/05/31 185 185 185 185 999
1999/05/28 195 195 170 176 4,997
1999/05/27 195 195 195 195 1,999
1999/05/26 200 200 195 195 2,998
1999/05/25 200 200 200 200 3,997
1999/05/24 205 206 200 200 4,997
1999/05/21 205 206 205 206 2,998
1999/05/20 220 220 201 201 8,994
1999/05/19 230 230 220 220 2,998
1999/05/17 249 250 230 230 5,996
1999/05/14 250 252 248 250 27,981
1999/05/13 240 240 240 240 7,995
1999/05/12 240 250 240 250 6,995
1999/05/11 260 260 240 240 5,996
1999/05/10 266 266 240 240 13,991
1999/05/07 289 290 265 265 38,974
1999/05/06 278 317 278 289 56,962
1999/04/30 250 250 238 238 11,992
1999/04/28 215 248 215 235 24,983
1999/04/27 210 214 205 214 22,985
1999/04/26 195 200 195 200 22,985
1999/04/23 165 185 165 185 17,988
1999/04/22 165 170 165 170 2,998
1999/04/21 165 165 165 165 999
1999/04/20 170 170 165 165 5,996
1999/04/19 170 170 170 170 999
1999/04/16 175 175 175 175 999
1999/04/15 180 180 180 180 2,998
1999/04/14 180 180 180 180 999
1999/04/13 180 180 180 180 2,998
1999/04/12 190 190 180 180 9,993
1999/04/09 181 195 181 195 4,997
1999/04/08 185 185 180 180 3,997
1999/04/07 194 195 187 195 11,992
1999/04/06 200 200 190 199 19,987
1999/04/05 155 160 152 160 16,989
1999/04/02 156 156 156 156 4,997
1999/04/01 155 155 155 155 3,997
1999/03/30 160 160 159 160 5,996
1999/03/26 155 155 155 155 999
1999/03/25 145 155 145 155 1,999
1999/03/24 160 170 150 150 5,996
1999/03/23 152 166 152 166 5,996
1999/03/19 130 136 130 136 6,995
1999/03/18 148 148 145 145 6,995
1999/03/16 148 148 148 148 999
1999/03/15 148 148 148 148 999
1999/03/11 150 150 148 148 3,997
1999/03/09 152 152 148 148 6,995
1999/03/08 152 152 152 152 1,999
1999/03/04 155 155 152 152 2,998
1999/03/03 165 165 155 155 4,997
1999/03/01 177 177 177 177 999
1999/02/26 164 164 164 164 1,999
1999/02/25 172 172 164 164 4,997
1999/02/24 183 188 160 172 16,989
1999/02/23 162 200 162 188 58,961
1999/02/22 150 150 150 150 4,997
1999/02/19 140 140 140 140 5,996
1999/02/18 145 145 145 145 1,999
1999/02/17 146 146 146 146 999
1999/02/16 148 151 145 150 26,982
1999/02/15 119 150 119 150 25,983
1999/02/12 120 120 110 110 25,983
1999/02/10 120 120 120 120 999
1999/02/09 120 120 120 120 1,999
1999/02/08 120 120 120 120 3,997
1999/02/02 120 120 120 120 2,998
1999/02/01 115 120 115 120 3,997
1999/01/29 120 120 120 120 999
1999/01/26 135 135 135 135 1,999
1999/01/25 135 135 135 135 2,998
1999/01/22 126 135 126 135 6,995
1999/01/21 136 136 135 135 1,999
1999/01/20 123 130 123 130 2,998
1999/01/19 127 127 123 123 1,999
1999/01/18 123 123 123 123 1,999
1999/01/14 121 121 121 121 3,997
1999/01/13 140 140 130 130 3,997
1999/01/11 150 150 150 150 2,998
1999/01/08 150 150 150 150 1,999
1999/01/07 150 160 150 160 9,993
1999/01/06 134 148 134 148 9,993
1999/01/05 130 130 130 130 1,999

このページの先頭へ