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
2006/12/29 1,590 1,600 1,580 1,600 1,500
2006/12/28 1,580 1,580 1,560 1,580 1,500
2006/12/27 1,546 1,546 1,545 1,545 800
2006/12/26 1,570 1,570 1,542 1,542 1,400
2006/12/25 1,561 1,568 1,550 1,559 4,900
2006/12/22 1,565 1,565 1,558 1,560 5,100
2006/12/21 1,565 1,565 1,560 1,560 2,300
2006/12/20 1,562 1,566 1,562 1,566 600
2006/12/19 1,572 1,572 1,571 1,571 600
2006/12/18 1,585 1,585 1,571 1,571 3,900
2006/12/15 1,590 1,590 1,575 1,575 3,000
2006/12/14 1,598 1,600 1,580 1,590 3,700
2006/12/13 1,589 1,595 1,589 1,590 2,200
2006/12/12 1,582 1,589 1,580 1,589 2,000
2006/12/11 1,560 1,573 1,560 1,570 1,900
2006/12/08 1,550 1,560 1,550 1,560 4,400
2006/12/07 1,551 1,560 1,550 1,550 3,100
2006/12/06 1,540 1,550 1,535 1,550 2,000
2006/12/05 1,560 1,560 1,530 1,550 13,600
2006/12/04 1,575 1,575 1,565 1,565 600
2006/12/01 1,600 1,604 1,571 1,580 10,700
2006/11/30 1,599 1,617 1,599 1,600 4,400
2006/11/29 1,584 1,600 1,584 1,599 1,600
2006/11/28 1,600 1,600 1,600 1,600 1,000
2006/11/27 1,600 1,600 1,600 1,600 2,700
2006/11/24 1,600 1,605 1,600 1,600 3,200
2006/11/22 1,600 1,600 1,580 1,600 3,600
2006/11/21 1,580 1,600 1,580 1,600 1,200
2006/11/20 1,600 1,610 1,580 1,610 2,300
2006/11/17 1,601 1,645 1,590 1,630 8,400
2006/11/16 1,600 1,620 1,600 1,600 700
2006/11/15 1,621 1,621 1,610 1,617 2,600
2006/11/14 1,605 1,620 1,600 1,600 3,200
2006/11/13 1,650 1,650 1,605 1,610 3,900
2006/11/10 1,640 1,660 1,630 1,660 2,400
2006/11/09 1,650 1,670 1,641 1,660 600
2006/11/08 1,688 1,688 1,650 1,650 2,700
2006/11/07 1,655 1,688 1,655 1,688 1,600
2006/11/06 1,685 1,685 1,666 1,666 2,100
2006/11/02 1,680 1,680 1,665 1,675 1,300
2006/11/01 1,662 1,700 1,662 1,680 2,700
2006/10/31 1,643 1,644 1,630 1,644 3,100
2006/10/30 1,620 1,639 1,610 1,639 4,000
2006/10/27 1,655 1,655 1,620 1,635 8,400
2006/10/26 1,689 1,690 1,660 1,660 1,500
2006/10/25 1,715 1,724 1,660 1,680 11,100
2006/10/24 1,730 1,741 1,715 1,725 5,200
2006/10/23 1,774 1,774 1,720 1,743 6,300
2006/10/20 1,780 1,780 1,742 1,751 4,800
2006/10/19 1,790 1,830 1,731 1,780 12,000
2006/10/18 1,780 1,780 1,731 1,780 15,100
2006/10/17 1,740 1,785 1,702 1,720 48,800
2006/10/16 1,830 1,830 1,830 1,830 2,800
2006/10/13 2,220 2,230 2,210 2,230 900
2006/10/12 2,205 2,220 2,200 2,220 700
2006/10/11 2,210 2,210 2,205 2,205 600
2006/10/10 2,230 2,250 2,210 2,250 1,000
2006/10/06 2,280 2,280 2,230 2,270 6,000
2006/10/05 2,245 2,270 2,245 2,270 700
2006/10/04 2,300 2,300 2,240 2,240 1,600
2006/10/03 2,255 2,270 2,255 2,270 1,000
2006/10/02 2,220 2,260 2,220 2,220 1,600
2006/09/29 2,220 2,220 2,180 2,200 3,100
2006/09/28 2,200 2,230 2,200 2,230 2,900
2006/09/27 2,200 2,210 2,200 2,200 300
2006/09/26 2,180 2,200 2,180 2,200 1,800
2006/09/25 2,180 2,190 2,180 2,180 800
2006/09/22 2,180 2,200 2,180 2,200 3,600
2006/09/21 2,185 2,190 2,185 2,185 600
2006/09/20 2,185 2,200 2,180 2,180 1,300
2006/09/19 2,200 2,200 2,180 2,180 1,800
2006/09/15 2,170 2,170 2,165 2,165 1,000
2006/09/14 2,190 2,200 2,170 2,175 5,300
2006/09/13 2,200 2,230 2,105 2,150 4,000
2006/09/12 2,205 2,205 2,145 2,200 13,600
2006/09/11 2,210 2,210 2,200 2,200 1,300
2006/09/08 2,235 2,235 2,195 2,210 2,500
2006/09/07 2,255 2,255 2,250 2,255 500
2006/09/06 2,215 2,235 2,210 2,235 3,700
2006/09/05 2,240 2,240 2,210 2,215 1,800
2006/09/04 2,170 2,200 2,165 2,175 7,500
2006/09/01 2,200 2,200 2,160 2,175 3,500
2006/08/31 2,240 2,240 2,220 2,220 1,600
2006/08/30 2,245 2,250 2,230 2,240 2,000
2006/08/29 2,280 2,280 2,240 2,250 4,100
2006/08/28 2,310 2,310 2,280 2,285 2,800
2006/08/25 2,335 2,335 2,315 2,315 1,500
2006/08/24 2,320 2,335 2,310 2,330 1,500
2006/08/23 2,340 2,345 2,305 2,325 3,000
2006/08/22 2,330 2,340 2,305 2,340 2,300
2006/08/21 2,390 2,390 2,350 2,360 1,900
2006/08/18 2,405 2,410 2,390 2,390 1,600
2006/08/17 2,385 2,425 2,385 2,410 2,200
2006/08/16 2,360 2,400 2,360 2,380 8,000
2006/08/15 2,320 2,390 2,320 2,375 18,300
2006/08/14 2,265 2,280 2,240 2,270 48,400
2006/08/11 2,585 2,640 2,585 2,640 900
2006/08/10 2,610 2,610 2,610 2,610 200
2006/08/09 2,610 2,610 2,610 2,610 300
2006/08/08 2,575 2,640 2,575 2,640 700
2006/08/07 2,585 2,585 2,585 2,585 100
2006/08/04 2,605 2,615 2,605 2,610 1,800
2006/08/03 2,655 2,670 2,610 2,610 1,300
2006/08/02 2,610 2,700 2,610 2,650 1,200
2006/08/01 2,590 2,600 2,580 2,600 400
2006/07/31 2,510 2,570 2,510 2,570 7,900
2006/07/28 2,525 2,525 2,525 2,525 200
2006/07/27 2,570 2,570 2,500 2,525 2,700
2006/07/26 2,630 2,630 2,600 2,600 1,200
2006/07/25 2,620 2,630 2,600 2,610 1,100
2006/07/24 2,600 2,600 2,600 2,600 100
2006/07/21 2,660 2,660 2,620 2,620 1,000
2006/07/20 2,635 2,700 2,635 2,695 3,000
2006/07/19 2,570 2,700 2,570 2,660 6,400
2006/07/18 2,700 2,700 2,570 2,580 3,800
2006/07/14 2,740 2,755 2,700 2,700 7,400
2006/07/13 2,815 2,815 2,670 2,670 8,300
2006/07/12 2,800 2,820 2,800 2,800 8,900
2006/07/11 2,670 2,810 2,670 2,810 6,100
2006/07/10 2,680 2,680 2,670 2,675 2,600
2006/07/07 2,695 2,710 2,690 2,710 3,600
2006/07/06 2,700 2,700 2,685 2,685 1,800
2006/07/05 2,690 2,720 2,685 2,700 3,500
2006/07/04 2,750 2,750 2,690 2,720 3,300
2006/07/03 2,740 2,780 2,740 2,750 2,000
2006/06/30 2,750 2,750 2,700 2,700 1,200
2006/06/29 2,670 2,710 2,665 2,710 1,300
2006/06/28 2,670 2,690 2,650 2,660 4,900
2006/06/27 2,665 2,680 2,655 2,680 3,200
2006/06/26 2,720 2,735 2,670 2,670 1,200
2006/06/23 2,750 2,750 2,660 2,710 3,000
2006/06/22 2,790 2,800 2,770 2,800 2,200
2006/06/21 2,855 2,855 2,760 2,800 2,100
2006/06/20 2,890 2,890 2,855 2,855 6,600
2006/06/19 2,880 2,880 2,855 2,865 1,600
2006/06/16 2,810 2,835 2,780 2,830 5,300
2006/06/15 2,700 2,750 2,700 2,730 2,000
2006/06/14 2,705 2,705 2,660 2,680 5,300
2006/06/13 2,720 2,750 2,655 2,735 3,300
2006/06/12 2,690 2,735 2,655 2,735 3,300
2006/06/09 2,645 2,700 2,640 2,700 6,000
2006/06/08 2,640 2,655 2,640 2,650 6,800
2006/06/07 2,645 2,645 2,640 2,640 4,000
2006/06/06 2,650 2,660 2,640 2,650 7,400
2006/06/05 2,660 2,765 2,660 2,665 4,600
2006/06/02 2,660 2,680 2,600 2,680 18,100
2006/06/01 2,670 2,680 2,660 2,660 1,500
2006/05/31 2,660 2,680 2,660 2,660 6,600
2006/05/30 2,660 2,700 2,660 2,660 2,600
2006/05/29 2,695 2,700 2,660 2,660 7,100
2006/05/26 2,660 2,680 2,660 2,680 2,100
2006/05/25 2,710 2,710 2,680 2,680 700
2006/05/24 2,660 2,660 2,660 2,660 7,700
2006/05/23 2,680 2,680 2,565 2,565 7,000
2006/05/22 2,720 2,730 2,680 2,680 3,400
2006/05/19 2,675 2,710 2,675 2,680 2,100
2006/05/18 2,660 2,700 2,660 2,700 2,200
2006/05/17 2,680 2,690 2,660 2,670 8,000
2006/05/16 2,845 2,845 2,710 2,710 9,700
2006/05/15 2,825 2,865 2,820 2,820 9,600
2006/05/12 2,820 2,830 2,800 2,820 14,300
2006/05/11 2,865 2,870 2,820 2,820 8,400
2006/05/10 2,865 2,870 2,855 2,865 2,000
2006/05/09 2,855 2,875 2,855 2,875 1,000
2006/05/08 2,840 2,870 2,835 2,845 4,200
2006/05/02 2,850 2,850 2,835 2,835 500
2006/05/01 2,830 2,835 2,830 2,830 700
2006/04/28 2,830 2,830 2,825 2,830 2,600
2006/04/27 2,825 2,850 2,820 2,820 6,300
2006/04/26 2,850 2,850 2,820 2,820 1,300
2006/04/25 2,820 2,850 2,820 2,850 2,400
2006/04/24 2,880 2,880 2,820 2,820 3,300
2006/04/21 2,880 2,900 2,800 2,890 14,900
2006/04/20 2,910 2,925 2,885 2,890 1,600
2006/04/19 2,945 2,945 2,910 2,910 3,200
2006/04/18 2,900 2,945 2,800 2,945 12,500
2006/04/17 2,990 2,990 2,900 2,900 4,000
2006/04/14 2,900 2,990 2,900 2,980 7,600
2006/04/13 2,895 2,900 2,880 2,900 5,500
2006/04/12 2,880 2,940 2,880 2,880 8,400
2006/04/11 2,940 2,950 2,880 2,880 5,600
2006/04/10 2,950 2,985 2,890 2,900 9,000
2006/04/07 2,895 2,950 2,885 2,950 7,800
2006/04/06 2,850 2,900 2,845 2,900 6,300
2006/04/05 2,835 2,895 2,835 2,870 3,600
2006/04/04 2,900 2,905 2,850 2,855 3,700
2006/04/03 2,850 2,890 2,845 2,890 8,500
2006/03/31 2,850 2,860 2,845 2,845 4,400
2006/03/30 2,835 2,850 2,830 2,845 13,800
2006/03/29 2,835 2,845 2,835 2,835 4,200
2006/03/28 2,830 2,835 2,825 2,835 7,900
2006/03/27 2,830 2,850 2,830 2,830 6,400
2006/03/24 2,830 2,845 2,830 2,830 14,500
2006/03/23 2,830 2,860 2,830 2,840 11,200
2006/03/22 2,760 2,835 2,760 2,835 19,200
2006/03/20 2,755 2,760 2,750 2,760 4,300
2006/03/17 2,750 2,755 2,740 2,745 3,700
2006/03/16 2,800 2,810 2,730 2,745 9,200
2006/03/15 2,755 2,805 2,755 2,800 11,400
2006/03/14 2,745 2,750 2,715 2,715 12,100
2006/03/13 2,650 2,750 2,650 2,730 13,400
2006/03/10 2,610 2,695 2,600 2,600 15,900
2006/03/09 2,590 2,620 2,580 2,600 6,900
2006/03/08 2,560 2,585 2,545 2,555 7,500
2006/03/07 2,615 2,620 2,550 2,560 11,600
2006/03/06 2,625 2,635 2,590 2,600 17,300
2006/03/03 2,680 2,730 2,645 2,650 13,200
2006/03/02 2,735 2,740 2,675 2,680 8,100
2006/03/01 2,790 2,795 2,700 2,710 8,400
2006/02/28 2,800 2,835 2,775 2,780 15,800
2006/02/27 2,805 2,860 2,770 2,785 27,600
2006/02/24 2,715 2,810 2,695 2,800 51,400
2006/02/23 2,715 2,745 2,700 2,710 16,400
2006/02/22 2,800 2,805 2,705 2,710 27,100
2006/02/21 2,800 2,825 2,800 2,825 4,100
2006/02/20 2,800 2,805 2,670 2,800 17,500
2006/02/17 2,900 2,900 2,850 2,870 5,400
2006/02/16 2,950 2,955 2,865 2,900 2,500
2006/02/15 3,040 3,070 2,900 2,900 6,400
2006/02/14 3,090 3,100 2,810 3,010 12,900
2006/02/13 3,120 3,170 3,010 3,100 7,300
2006/02/10 3,250 3,250 3,060 3,160 6,200
2006/02/09 3,300 3,300 3,220 3,220 4,300
2006/02/08 3,320 3,340 3,250 3,310 1,500
2006/02/07 3,350 3,360 3,250 3,260 4,500
2006/02/06 3,320 3,410 3,320 3,350 8,800
2006/02/03 3,240 3,290 3,180 3,290 11,400
2006/02/02 3,300 3,310 3,180 3,250 8,200
2006/02/01 3,350 3,360 3,250 3,300 14,500
2006/01/31 3,580 3,580 3,300 3,350 5,800
2006/01/30 3,510 3,630 3,500 3,550 31,300
2006/01/27 3,500 3,550 3,420 3,500 22,400
2006/01/26 3,500 3,550 3,340 3,550 30,400
2006/01/25 3,140 3,520 3,140 3,500 85,800
2006/01/24 2,935 3,150 2,935 3,140 15,200
2006/01/23 3,180 3,190 2,825 2,900 18,400
2006/01/20 3,160 3,270 2,980 3,250 24,300
2006/01/19 2,750 3,140 2,730 3,140 15,500
2006/01/18 3,150 3,160 2,615 2,750 46,800
2006/01/17 3,290 3,300 3,110 3,150 29,600
2006/01/16 3,160 3,350 3,160 3,300 39,200
2006/01/13 3,120 3,150 3,100 3,150 30,300
2006/01/12 3,060 3,120 3,060 3,120 14,700
2006/01/11 3,050 3,060 3,010 3,060 15,300
2006/01/10 2,950 3,030 2,950 3,020 30,200
2006/01/06 2,940 2,950 2,920 2,950 7,900
2006/01/05 2,955 2,980 2,930 2,940 10,300
2006/01/04 2,950 2,975 2,950 2,955 5,300

このページの先頭へ