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

プロシップ(3763)の株価時系列情報

プロシップ(3763)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
2005/12/30 2,905 2,945 2,905 2,940 8,700
2005/12/29 2,920 2,925 2,900 2,910 15,900
2005/12/28 2,900 2,920 2,890 2,920 9,700
2005/12/27 2,900 2,905 2,870 2,895 18,800
2005/12/26 2,880 2,905 2,875 2,900 15,100
2005/12/22 2,800 2,900 2,800 2,880 15,800
2005/12/21 2,800 2,805 2,770 2,800 13,900
2005/12/20 2,850 2,850 2,795 2,800 6,500
2005/12/19 2,870 2,875 2,820 2,820 5,500
2005/12/16 2,820 2,895 2,800 2,875 17,900
2005/12/15 2,835 2,860 2,740 2,800 23,600
2005/12/14 2,775 2,820 2,755 2,820 15,300
2005/12/13 2,745 2,780 2,725 2,780 5,200
2005/12/12 2,775 2,785 2,745 2,750 3,700
2005/12/09 2,775 2,785 2,700 2,760 10,800
2005/12/08 2,755 2,840 2,665 2,820 30,200
2005/12/07 2,795 2,830 2,770 2,770 11,300
2005/12/06 2,745 2,800 2,740 2,790 20,700
2005/12/05 2,715 2,750 2,690 2,750 12,700
2005/12/02 2,670 2,720 2,650 2,720 9,700
2005/12/01 2,695 2,700 2,685 2,695 12,000
2005/11/30 2,670 2,705 2,650 2,700 8,600
2005/11/29 2,640 2,680 2,630 2,660 19,700
2005/11/28 2,585 2,655 2,585 2,640 11,100
2005/11/25 2,600 2,605 2,580 2,585 4,200
2005/11/24 2,655 2,660 2,575 2,585 9,900
2005/11/22 2,675 2,680 2,655 2,660 5,900
2005/11/21 2,680 2,695 2,655 2,695 8,300
2005/11/18 2,670 2,675 2,650 2,660 6,900
2005/11/17 2,695 2,700 2,660 2,690 7,600
2005/11/16 2,680 2,700 2,665 2,680 3,800
2005/11/15 2,670 2,670 2,645 2,660 7,100
2005/11/14 2,665 2,760 2,650 2,650 15,700
2005/11/11 2,650 2,660 2,645 2,645 900
2005/11/10 2,635 2,650 2,625 2,650 10,600
2005/11/09 2,645 2,680 2,615 2,620 9,400
2005/11/08 2,655 2,660 2,615 2,615 2,100
2005/11/07 2,615 2,660 2,605 2,660 9,900
2005/11/04 2,605 2,615 2,560 2,615 7,000
2005/11/02 2,615 2,615 2,605 2,610 2,700
2005/11/01 2,610 2,620 2,580 2,620 7,500
2005/10/31 2,615 2,615 2,605 2,610 2,900
2005/10/28 2,590 2,615 2,580 2,600 6,200
2005/10/27 2,615 2,630 2,555 2,600 13,000
2005/10/26 2,620 2,630 2,600 2,620 10,700
2005/10/25 2,540 2,720 2,520 2,625 53,800
2005/10/24 2,520 2,530 2,505 2,530 5,100
2005/10/21 2,500 2,510 2,475 2,510 4,300
2005/10/20 2,470 2,500 2,470 2,500 1,800
2005/10/19 2,505 2,505 2,445 2,450 5,300
2005/10/18 2,600 2,610 2,500 2,505 7,400
2005/10/17 2,550 2,615 2,550 2,610 17,100
2005/10/14 2,550 2,560 2,525 2,550 10,300
2005/10/13 2,560 2,565 2,525 2,540 11,800
2005/10/12 2,425 2,555 2,420 2,510 36,500
2005/10/11 2,340 2,350 2,335 2,340 3,200
2005/10/07 2,340 2,340 2,315 2,340 3,500
2005/10/06 2,345 2,365 2,310 2,340 7,100
2005/10/05 2,335 2,345 2,315 2,340 1,400
2005/10/04 2,330 2,335 2,320 2,320 8,700
2005/10/03 2,335 2,345 2,320 2,320 6,500
2005/09/30 2,405 2,405 2,280 2,330 8,500
2005/09/29 2,400 2,405 2,350 2,400 5,500
2005/09/28 2,415 2,450 2,395 2,450 5,500
2005/09/27 2,465 2,470 2,445 2,460 2,400
2005/09/26 2,480 2,490 2,450 2,480 5,200
2005/09/22 2,475 2,480 2,475 2,480 800
2005/09/21 2,500 2,500 2,480 2,480 3,200
2005/09/20 2,505 2,520 2,500 2,515 2,600
2005/09/16 2,530 2,530 2,500 2,515 6,800
2005/09/15 2,520 2,520 2,495 2,500 1,600
2005/09/14 2,495 2,500 2,470 2,500 3,300
2005/09/13 2,500 2,505 2,490 2,500 3,400
2005/09/12 2,505 2,505 2,490 2,500 2,000
2005/09/09 2,510 2,520 2,495 2,500 4,600
2005/09/08 2,525 2,530 2,515 2,520 3,200
2005/09/07 2,560 2,560 2,525 2,525 700
2005/09/06 2,515 2,560 2,515 2,520 5,500
2005/09/05 2,500 2,515 2,500 2,515 5,400
2005/09/02 2,500 2,520 2,485 2,510 6,900
2005/09/01 2,520 2,520 2,500 2,510 3,100
2005/08/31 2,490 2,510 2,475 2,510 2,500
2005/08/30 2,485 2,500 2,485 2,500 1,600
2005/08/29 2,495 2,500 2,490 2,500 2,200
2005/08/26 2,490 2,500 2,485 2,485 5,600
2005/08/25 2,500 2,500 2,490 2,490 4,100
2005/08/24 2,500 2,505 2,490 2,490 900
2005/08/23 2,500 2,500 2,485 2,490 4,700
2005/08/22 2,520 2,550 2,485 2,520 1,900
2005/08/19 2,550 2,550 2,520 2,520 1,600
2005/08/18 2,545 2,550 2,530 2,550 5,300
2005/08/17 2,595 2,595 2,535 2,540 2,600
2005/08/16 2,640 2,640 2,635 2,640 9,100
2005/08/15 2,640 2,640 2,635 2,635 3,100
2005/08/12 2,640 2,650 2,635 2,640 6,500
2005/08/11 2,700 2,700 2,635 2,640 6,400
2005/08/10 2,700 2,730 2,665 2,700 9,100
2005/08/09 2,660 2,750 2,660 2,700 9,000
2005/08/08 2,645 2,660 2,625 2,660 9,800
2005/08/05 2,650 2,655 2,635 2,655 8,600
2005/08/04 2,650 2,655 2,635 2,640 15,500
2005/08/03 2,675 2,675 2,635 2,660 8,800
2005/08/02 2,645 2,685 2,635 2,660 10,300
2005/08/01 2,580 2,670 2,580 2,640 34,900
2005/07/29 2,500 2,615 2,500 2,610 14,300
2005/07/28 2,495 2,510 2,495 2,500 10,300
2005/07/27 2,460 2,500 2,430 2,500 13,500
2005/07/26 2,465 2,490 2,460 2,460 2,400
2005/07/25 2,480 2,485 2,465 2,465 2,300
2005/07/22 2,495 2,500 2,495 2,500 600
2005/07/21 2,475 2,500 2,465 2,500 1,800
2005/07/20 2,510 2,520 2,450 2,480 4,800
2005/07/19 2,560 2,560 2,500 2,505 11,100
2005/07/15 2,590 2,590 2,550 2,560 5,400
2005/07/14 2,560 2,560 2,545 2,550 9,200
2005/07/13 2,555 2,560 2,535 2,560 4,400
2005/07/12 2,570 2,570 2,555 2,560 2,200
2005/07/11 2,565 2,625 2,555 2,560 1,100
2005/07/08 2,600 2,600 2,595 2,600 6,800
2005/07/07 2,590 2,600 2,500 2,600 14,900
2005/07/06 2,565 2,650 2,565 2,620 18,000
2005/07/05 2,570 2,575 2,550 2,565 5,000
2005/07/04 2,555 2,585 2,555 2,570 5,400
2005/07/01 2,600 2,605 2,550 2,560 800
2005/06/30 2,600 2,600 2,595 2,600 7,500
2005/06/29 2,605 2,630 2,595 2,620 9,100
2005/06/28 2,600 2,645 2,590 2,600 5,600
2005/06/27 2,650 2,655 2,520 2,600 12,300
2005/06/24 2,495 2,695 2,495 2,690 51,300
2005/06/23 2,400 2,470 2,400 2,470 12,700
2005/06/22 2,400 2,410 2,330 2,380 12,200
2005/06/21 2,385 2,400 2,380 2,400 6,900
2005/06/20 2,440 2,450 2,390 2,390 9,800
2005/06/17 2,490 2,495 2,380 2,450 8,300
2005/06/16 2,495 2,500 2,485 2,500 4,200
2005/06/15 2,500 2,505 2,495 2,495 10,700
2005/06/14 2,520 2,525 2,490 2,500 18,600
2005/06/13 2,510 2,525 2,500 2,520 11,200
2005/06/10 2,505 2,505 2,490 2,500 12,200
2005/06/09 2,505 2,540 2,500 2,510 13,300
2005/06/08 2,505 2,515 2,495 2,500 10,400
2005/06/07 2,500 2,510 2,495 2,500 9,700
2005/06/06 2,520 2,525 2,500 2,500 3,500
2005/06/03 2,505 2,510 2,495 2,500 9,000
2005/06/02 2,495 2,525 2,495 2,500 4,100
2005/06/01 2,500 2,530 2,450 2,490 25,300
2005/05/31 2,555 2,560 2,495 2,500 22,400
2005/05/30 2,525 2,530 2,505 2,505 3,800
2005/05/27 2,500 2,530 2,495 2,525 15,700
2005/05/26 2,500 2,505 2,485 2,500 14,000
2005/05/25 2,515 2,570 2,505 2,530 17,100
2005/05/24 2,550 2,550 2,515 2,515 8,000
2005/05/23 2,595 2,605 2,520 2,550 8,400
2005/05/20 2,505 2,600 2,490 2,600 17,400
2005/05/19 2,620 2,650 2,550 2,550 13,400
2005/05/18 2,575 2,600 2,575 2,600 3,700
2005/05/17 2,550 2,630 2,500 2,580 18,700
2005/05/16 2,650 2,655 2,510 2,510 11,700
2005/05/13 2,795 2,800 2,615 2,650 18,900
2005/05/12 2,790 2,805 2,675 2,800 24,500
2005/05/11 2,775 2,800 2,685 2,780 20,400
2005/05/10 2,795 2,865 2,755 2,800 62,800
2005/05/09 2,750 2,805 2,735 2,765 24,700
2005/05/06 2,775 2,780 2,745 2,750 21,500
2005/05/02 2,795 2,850 2,725 2,755 43,200
2005/04/28 2,625 2,750 2,585 2,745 63,400
2005/04/27 2,545 2,550 2,500 2,530 17,700
2005/04/26 2,560 2,565 2,515 2,550 12,100
2005/04/25 2,560 2,580 2,550 2,550 12,100
2005/04/22 2,570 2,605 2,550 2,570 15,800
2005/04/21 2,600 2,600 2,500 2,570 17,700
2005/04/20 2,665 2,670 2,600 2,635 19,700
2005/04/19 2,705 2,710 2,650 2,675 8,300
2005/04/18 2,700 2,770 2,680 2,700 15,900
2005/04/15 2,710 2,720 2,690 2,700 10,400
2005/04/14 2,715 2,720 2,690 2,720 11,700
2005/04/13 2,700 2,720 2,690 2,720 19,300
2005/04/12 2,760 2,780 2,700 2,700 16,800
2005/04/11 2,735 2,785 2,710 2,760 17,100
2005/04/08 2,790 2,900 2,600 2,740 51,800
2005/04/07 2,815 2,820 2,780 2,795 33,600
2005/04/06 2,850 2,895 2,830 2,830 43,700
2005/04/05 2,635 2,850 2,635 2,830 58,400
2005/04/04 2,610 2,660 2,600 2,635 15,600
2005/04/01 2,640 2,645 2,580 2,605 40,300
2005/03/31 2,600 2,710 2,580 2,645 23,800
2005/03/30 2,630 2,635 2,585 2,620 15,900
2005/03/29 2,560 2,675 2,560 2,675 20,200
2005/03/28 2,570 2,600 2,520 2,560 10,500
2005/03/25 2,715 2,720 2,600 2,600 27,100
2005/03/24 2,700 2,715 2,650 2,715 13,800
2005/03/23 2,800 2,805 2,740 2,740 8,700
2005/03/22 2,825 2,830 2,755 2,805 36,800
2005/03/18 2,695 2,875 2,675 2,815 74,000
2005/03/17 2,600 2,700 2,445 2,700 72,900
2005/03/16 2,775 2,780 2,580 2,615 61,800
2005/03/15 2,835 2,840 2,730 2,780 57,200
2005/03/14 2,865 2,870 2,810 2,840 45,200
2005/03/11 2,945 2,950 2,785 2,870 66,200
2005/03/10 3,050 3,070 2,940 2,960 54,100
2005/03/09 3,100 3,110 3,030 3,060 81,300
2005/03/08 3,000 3,110 2,980 3,100 77,500
2005/03/07 3,110 3,120 3,030 3,060 113,500
2005/03/04 3,180 3,230 3,050 3,110 203,400
2005/03/03 2,975 3,220 2,975 3,190 791,700
2005/03/02 2,975 2,990 2,895 2,980 333,200
2005/03/01 3,090 3,160 2,910 2,980 1,966,800

このページの先頭へ