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
2011/12/30 30 31 29 31 560,000
2011/12/29 30 30 29 30 98,000
2011/12/28 30 31 29 30 68,000
2011/12/27 30 30 29 29 46,000
2011/12/26 30 31 29 30 440,000
2011/12/22 32 32 30 30 54,000
2011/12/21 31 32 31 31 62,000
2011/12/20 31 32 31 31 47,000
2011/12/19 31 31 30 31 137,000
2011/12/16 32 32 30 31 244,000
2011/12/15 33 33 31 31 336,000
2011/12/14 32 33 32 33 424,000
2011/12/13 32 33 32 32 96,000
2011/12/12 33 35 32 32 835,000
2011/12/09 32 34 31 32 778,000
2011/12/08 32 34 31 32 744,000
2011/12/07 31 32 30 32 862,000
2011/12/06 33 34 31 31 1,480,000
2011/12/05 31 32 30 32 506,000
2011/12/02 29 31 29 30 763,000
2011/12/01 28 29 28 29 345,000
2011/11/30 28 28 27 28 95,000
2011/11/29 28 29 27 27 523,000
2011/11/28 26 28 26 28 443,000
2011/11/25 26 27 26 26 150,000
2011/11/24 26 27 25 26 439,000
2011/11/22 26 27 26 26 100,000
2011/11/21 27 27 26 27 120,000
2011/11/18 27 28 26 28 155,000
2011/11/17 27 28 27 27 211,000
2011/11/16 28 28 27 27 469,000
2011/11/15 28 29 27 28 477,000
2011/11/14 30 30 27 28 796,000
2011/11/11 30 31 29 29 526,000
2011/11/10 31 36 30 30 2,498,000
2011/11/09 32 32 30 31 399,000
2011/11/08 33 33 31 31 803,000
2011/11/07 34 36 32 33 1,844,000
2011/11/04 31 34 31 33 1,220,000
2011/11/02 30 31 28 30 1,187,000
2011/11/01 28 34 28 30 2,403,000
2011/10/31 28 29 28 28 78,000
2011/10/28 28 29 27 27 387,000
2011/10/27 28 28 26 27 85,000
2011/10/26 27 27 26 27 139,000
2011/10/25 27 28 27 27 198,000
2011/10/24 28 29 28 28 188,000
2011/10/21 26 28 26 28 376,000
2011/10/20 27 27 26 26 194,000
2011/10/19 28 29 27 27 291,000
2011/10/18 28 28 27 28 295,000
2011/10/17 28 30 28 29 376,000
2011/10/14 28 29 27 29 183,000
2011/10/13 26 29 26 29 635,000
2011/10/12 26 27 26 26 200,000
2011/10/11 25 28 25 26 370,000
2011/10/07 26 26 24 25 132,000
2011/10/06 25 26 24 25 337,000
2011/10/05 25 26 24 24 394,000
2011/10/04 25 26 25 25 105,000
2011/10/03 27 27 25 26 58,000
2011/09/30 26 27 26 26 148,000
2011/09/29 27 27 25 25 489,000
2011/09/28 26 27 26 27 447,000
2011/09/27 26 27 24 25 1,495,000
2011/09/26 29 29 25 25 725,000
2011/09/22 31 32 29 29 421,000
2011/09/21 31 32 30 31 192,000
2011/09/20 32 32 30 31 236,000
2011/09/16 31 32 31 32 307,000
2011/09/15 30 32 30 31 254,000
2011/09/14 29 31 29 30 336,000
2011/09/13 31 32 30 30 535,000
2011/09/12 31 32 30 31 374,000
2011/09/09 32 32 31 32 256,000
2011/09/08 32 33 32 32 236,000
2011/09/07 32 33 31 32 554,000
2011/09/06 33 33 31 31 400,000
2011/09/05 33 34 32 33 264,000
2011/09/02 34 35 33 33 905,000
2011/09/01 31 37 31 35 4,398,000
2011/08/31 32 32 31 31 353,000
2011/08/30 33 33 32 33 370,000
2011/08/29 32 33 30 33 485,000
2011/08/26 31 33 30 32 636,000
2011/08/25 32 33 31 33 310,000
2011/08/24 35 35 32 33 543,000
2011/08/23 34 35 34 35 123,000
2011/08/22 36 36 33 34 629,000
2011/08/19 37 37 35 36 427,000
2011/08/18 38 39 37 37 411,000
2011/08/17 39 39 37 39 321,000
2011/08/16 39 39 38 39 496,000
2011/08/15 38 40 37 39 1,980,000
2011/08/12 43 54 37 37 11,380,000
2011/08/11 37 42 37 42 472,000
2011/08/10 38 39 38 38 262,000
2011/08/09 36 38 36 37 398,000
2011/08/08 38 38 37 38 188,000
2011/08/05 39 39 36 38 755,000
2011/08/04 39 40 39 39 221,000
2011/08/03 39 39 38 39 132,000
2011/08/02 39 40 39 39 105,000
2011/08/01 39 40 38 39 153,000
2011/07/29 39 39 38 39 101,000
2011/07/28 39 40 39 39 321,000
2011/07/27 40 40 39 39 141,000
2011/07/26 40 41 39 41 201,000
2011/07/25 40 43 39 41 1,459,000
2011/07/22 40 40 39 39 97,000
2011/07/21 40 40 38 39 438,000
2011/07/20 40 40 39 40 282,000
2011/07/19 39 40 37 40 991,000
2011/07/15 39 42 39 40 691,000
2011/07/14 43 44 40 40 1,291,000
2011/07/13 49 52 42 42 7,459,000
2011/07/12 39 39 37 39 532,000
2011/07/11 41 41 38 39 372,000
2011/07/08 37 40 37 40 646,000
2011/07/07 37 38 37 38 131,000
2011/07/06 38 38 36 37 290,000
2011/07/05 37 38 37 38 237,000
2011/07/04 37 39 37 37 352,000
2011/07/01 38 39 37 39 129,000
2011/06/30 38 39 35 39 1,378,000
2011/06/29 39 40 38 39 201,000
2011/06/28 39 40 38 39 186,000
2011/06/27 39 40 38 38 510,000
2011/06/24 38 39 37 38 156,000
2011/06/23 38 39 37 39 127,000
2011/06/22 36 39 35 39 529,000
2011/06/21 38 38 36 36 305,000
2011/06/20 40 41 38 38 461,000
2011/06/17 39 40 37 39 385,000
2011/06/16 36 41 36 39 1,124,000
2011/06/15 35 37 33 37 1,752,000
2011/06/14 36 36 34 36 594,000
2011/06/13 39 39 35 36 588,000
2011/06/10 40 40 37 39 926,000
2011/06/09 41 41 40 41 396,000
2011/06/08 42 43 40 41 681,000
2011/06/07 42 43 41 42 352,000
2011/06/06 43 44 39 41 2,320,000
2011/06/03 37 41 37 40 2,591,000
2011/06/02 36 37 35 37 427,000
2011/06/01 35 37 35 36 349,000
2011/05/31 37 37 35 35 482,000
2011/05/30 34 40 33 36 1,656,000
2011/05/27 32 35 31 35 1,304,000
2011/05/26 33 33 31 31 502,000
2011/05/25 31 35 31 33 1,476,000
2011/05/24 32 32 30 32 523,000
2011/05/23 33 33 31 32 893,000
2011/05/20 32 34 31 33 1,055,000
2011/05/19 34 34 32 32 720,000
2011/05/18 35 36 33 34 1,160,000
2011/05/17 33 38 32 35 4,246,000
2011/05/16 39 40 32 34 5,018,000
2011/05/13 45 49 36 41 11,024,000
2011/05/12 30 46 29 37 21,388,000
2011/05/11 25 26 24 25 196,000
2011/05/10 24 25 23 25 121,000
2011/05/09 24 25 23 24 243,000
2011/05/06 24 25 23 24 309,000
2011/05/02 25 25 23 24 895,000
2011/04/28 27 28 24 25 910,000
2011/04/27 24 27 24 27 1,359,000
2011/04/26 23 24 23 24 490,000
2011/04/25 24 25 23 24 458,000
2011/04/22 23 23 22 23 600,000
2011/04/21 23 23 22 23 664,000
2011/04/20 23 24 21 23 1,630,000
2011/04/19 22 30 21 21 8,905,000
2011/04/18 22 22 21 21 229,000
2011/04/15 21 22 21 22 225,000
2011/04/14 22 22 21 21 214,000
2011/04/13 20 22 20 21 476,000
2011/04/12 21 21 19 20 144,000
2011/04/11 20 21 20 21 84,000
2011/04/08 21 21 20 20 59,000
2011/04/07 21 21 21 21 18,000
2011/04/06 21 21 20 21 96,000
2011/04/05 21 22 20 21 99,000
2011/04/04 21 21 20 21 130,000
2011/04/01 22 22 20 21 285,000
2011/03/31 22 22 22 22 39,000
2011/03/30 23 23 21 22 327,000
2011/03/29 21 27 20 23 1,904,000
2011/03/28 23 23 19 20 331,000
2011/03/25 23 23 22 22 66,000
2011/03/24 21 23 20 22 382,000
2011/03/23 20 21 19 20 131,000
2011/03/22 20 21 19 20 441,000
2011/03/18 16 20 16 20 424,000
2011/03/17 15 16 14 15 175,000
2011/03/16 12 16 12 16 531,000
2011/03/15 17 17 11 14 1,185,000
2011/03/14 16 19 16 19 1,294,000
2011/03/11 22 24 22 23 276,000
2011/03/10 23 23 22 23 129,000
2011/03/09 23 23 22 23 226,000
2011/03/08 23 23 22 23 68,000
2011/03/07 22 23 22 23 36,000
2011/03/04 24 24 22 22 243,000
2011/03/03 23 25 23 24 324,000
2011/03/02 24 24 22 24 901,000
2011/03/01 22 25 22 25 1,365,000
2011/02/28 21 22 20 22 286,000
2011/02/25 22 22 19 21 976,000
2011/02/24 23 23 21 22 816,000
2011/02/23 25 26 23 23 2,003,000
2011/02/22 21 25 19 25 2,349,000
2011/02/21 18 21 18 21 1,382,000
2011/02/18 18 19 17 18 427,000
2011/02/17 18 18 17 18 662,000
2011/02/16 17 18 16 18 731,000
2011/02/15 16 19 16 17 3,593,000
2011/02/14 18 18 16 16 2,286,000
2011/02/10 21 21 20 21 581,000
2011/02/09 23 24 20 21 1,452,000
2011/02/08 23 24 20 23 1,908,000
2011/02/07 16 28 16 22 6,956,000
2011/02/04 16 17 16 17 492,000
2011/02/03 15 16 15 16 169,000
2011/02/02 14 15 14 15 741,000
2011/02/01 14 14 14 14 49,000
2011/01/31 15 15 14 14 49,000
2011/01/28 14 14 14 14 119,000
2011/01/27 14 14 14 14 136,000
2011/01/26 14 14 14 14 11,000
2011/01/25 14 15 14 15 85,000
2011/01/24 14 14 14 14 199,000
2011/01/21 14 14 13 14 68,000
2011/01/20 15 15 14 14 113,000
2011/01/19 15 15 14 14 191,000
2011/01/18 14 15 14 14 407,000
2011/01/17 13 15 13 13 674,000
2011/01/14 14 14 13 13 26,000
2011/01/13 13 14 13 14 17,000
2011/01/12 14 14 13 14 53,000
2011/01/11 13 14 13 13 145,000
2011/01/07 13 14 13 13 89,000
2011/01/06 13 13 12 13 84,000
2011/01/05 13 13 12 13 69,000
2011/01/04 13 13 12 12 38,000

このページの先頭へ