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
2007/12/28 2,500 2,520 2,500 2,515 3,300
2007/12/27 2,500 2,515 2,500 2,500 4,300
2007/12/26 2,340 2,510 2,340 2,510 7,300
2007/12/25 2,300 2,300 2,220 2,300 1,400
2007/12/21 2,290 2,300 2,290 2,300 9,700
2007/12/20 2,295 2,295 2,250 2,285 1,600
2007/12/19 2,280 2,280 2,210 2,210 400
2007/12/18 2,270 2,270 2,270 2,270 100
2007/12/17 2,350 2,350 2,300 2,300 2,900
2007/12/14 2,335 2,335 2,300 2,310 1,900
2007/12/13 2,305 2,320 2,305 2,310 700
2007/12/12 2,290 2,305 2,290 2,300 1,200
2007/12/11 2,380 2,380 2,300 2,300 300
2007/12/10 2,275 2,275 2,275 2,275 400
2007/12/07 2,385 2,385 2,270 2,270 400
2007/12/06 2,390 2,390 2,370 2,370 400
2007/12/05 2,375 2,375 2,375 2,375 300
2007/12/04 2,360 2,360 2,360 2,360 300
2007/12/03 2,310 2,310 2,310 2,310 300
2007/11/30 2,280 2,280 2,250 2,280 1,500
2007/11/29 2,395 2,395 2,240 2,280 1,100
2007/11/28 2,445 2,445 2,400 2,400 1,000
2007/11/27 2,400 2,445 2,380 2,400 3,200
2007/11/26 2,250 2,375 2,245 2,375 6,400
2007/11/22 2,100 2,245 2,100 2,245 1,200
2007/11/21 2,110 2,230 2,110 2,230 4,100
2007/11/20 2,150 2,160 2,100 2,160 1,300
2007/11/19 2,240 2,250 2,180 2,250 3,800
2007/11/16 2,160 2,160 2,100 2,100 600
2007/11/15 2,245 2,245 2,160 2,160 700
2007/11/14 2,150 2,150 2,150 2,150 200
2007/11/13 2,100 2,100 2,080 2,100 1,000
2007/11/12 2,100 2,150 2,100 2,100 1,900
2007/11/09 2,080 2,100 2,080 2,100 1,000
2007/11/08 2,020 2,050 2,020 2,050 700
2007/11/07 2,020 2,115 2,020 2,030 2,500
2007/11/06 2,290 2,290 2,010 2,010 2,900
2007/11/05 2,330 2,330 2,290 2,290 1,900
2007/11/02 2,285 2,290 2,285 2,290 200
2007/11/01 2,310 2,310 2,285 2,285 700
2007/10/31 2,300 2,300 2,285 2,285 1,500
2007/10/30 2,280 2,290 2,280 2,290 800
2007/10/29 2,230 2,250 2,230 2,250 1,200
2007/10/26 2,210 2,210 1,992 2,200 3,800
2007/10/25 2,240 2,240 2,240 2,240 800
2007/10/24 2,180 2,210 2,180 2,210 2,000
2007/10/23 2,100 2,150 2,100 2,150 1,900
2007/10/22 2,085 2,130 2,085 2,100 3,300
2007/10/19 2,130 2,130 2,100 2,130 1,800
2007/10/18 2,100 2,100 2,100 2,100 5,300
2007/10/17 2,090 2,100 2,090 2,100 3,300
2007/10/16 2,100 2,100 2,100 2,100 3,300
2007/10/15 2,110 2,110 2,100 2,100 7,500
2007/10/12 2,100 2,100 2,090 2,100 3,700
2007/10/11 2,060 2,060 2,060 2,060 600
2007/10/10 2,040 2,090 2,040 2,060 2,800
2007/10/09 2,015 2,030 2,015 2,030 1,600
2007/10/05 2,010 2,015 2,005 2,010 4,600
2007/10/04 2,010 2,020 2,010 2,015 4,000
2007/10/03 2,020 2,020 2,000 2,010 1,200
2007/10/02 2,020 2,020 2,010 2,010 2,000
2007/10/01 2,030 2,030 2,020 2,020 2,100
2007/09/28 1,995 2,000 1,995 2,000 2,100
2007/09/26 1,941 1,945 1,940 1,945 1,600
2007/09/25 1,885 1,893 1,885 1,885 1,600
2007/09/21 1,885 1,885 1,880 1,885 2,200
2007/09/20 1,865 1,870 1,860 1,860 1,000
2007/09/19 1,900 1,900 1,780 1,855 1,700
2007/09/18 1,900 1,900 1,900 1,900 400
2007/09/14 1,900 1,900 1,900 1,900 200
2007/09/13 1,950 1,950 1,920 1,920 300
2007/09/12 2,010 2,010 1,980 1,980 400
2007/09/11 2,000 2,000 1,990 1,990 900
2007/09/10 1,960 2,010 1,960 2,000 7,200
2007/09/07 1,950 1,960 1,950 1,960 500
2007/09/06 1,980 1,980 1,980 1,980 500
2007/09/05 2,000 2,050 2,000 2,000 6,500
2007/09/04 1,990 2,000 1,985 2,000 400
2007/09/03 2,000 2,000 1,990 1,990 1,300
2007/08/31 1,999 2,000 1,955 1,999 4,800
2007/08/30 1,998 1,998 1,980 1,980 200
2007/08/29 2,000 2,000 1,995 2,000 5,000
2007/08/28 2,000 2,000 1,999 2,000 6,800
2007/08/27 2,000 2,000 1,970 1,970 3,800
2007/08/23 2,000 2,000 1,960 1,960 2,100
2007/08/22 2,005 2,005 1,930 1,941 1,000
2007/08/21 1,999 2,000 1,920 1,920 2,100
2007/08/20 2,030 2,030 1,990 2,000 2,800
2007/08/17 2,050 2,050 2,025 2,040 7,000
2007/08/16 2,080 2,080 2,020 2,050 3,400
2007/08/15 2,085 2,085 2,040 2,085 2,500
2007/08/14 2,110 2,110 2,010 2,090 3,300
2007/08/13 2,070 2,150 2,060 2,150 2,600
2007/08/10 2,095 2,095 2,000 2,060 1,900
2007/08/09 2,115 2,130 2,100 2,100 2,600
2007/08/08 2,110 2,125 2,110 2,110 3,400
2007/08/07 2,160 2,160 2,090 2,100 4,100
2007/08/06 2,180 2,180 2,070 2,100 3,600
2007/08/03 2,200 2,200 2,185 2,195 3,000
2007/08/02 2,200 2,200 2,185 2,195 6,100
2007/08/01 2,200 2,230 2,200 2,200 1,600
2007/07/31 2,200 2,235 2,195 2,205 8,200
2007/07/30 2,120 2,130 2,080 2,130 14,200
2007/07/27 1,999 1,999 1,980 1,986 1,000
2007/07/26 2,000 2,000 2,000 2,000 600
2007/07/25 2,000 2,010 2,000 2,010 1,600
2007/07/24 1,990 2,000 1,990 2,000 13,900
2007/07/23 1,995 2,000 1,990 1,990 4,200
2007/07/20 2,000 2,020 1,990 2,020 6,200
2007/07/19 2,000 2,010 1,999 2,010 7,400
2007/07/18 2,000 2,005 2,000 2,000 3,600
2007/07/17 2,005 2,005 2,000 2,000 3,800
2007/07/13 2,015 2,020 2,015 2,020 900
2007/07/12 2,030 2,070 2,030 2,030 1,900
2007/07/11 2,085 2,085 2,000 2,060 6,200
2007/07/10 2,070 2,110 2,070 2,090 10,500
2007/07/09 2,025 2,070 2,025 2,070 1,000
2007/07/06 2,030 2,035 2,005 2,035 1,600
2007/07/05 2,110 2,110 2,080 2,080 4,000
2007/07/04 2,130 2,140 2,080 2,120 3,800
2007/07/03 2,060 2,100 2,050 2,090 2,300
2007/07/02 2,000 2,050 2,000 2,050 4,200
2007/06/29 2,000 2,010 2,000 2,000 1,900
2007/06/28 2,000 2,000 2,000 2,000 2,800
2007/06/27 2,000 2,000 2,000 2,000 2,400
2007/06/26 2,000 2,005 2,000 2,005 400
2007/06/25 2,000 2,010 2,000 2,010 4,000
2007/06/22 2,005 2,010 2,000 2,000 2,100
2007/06/21 2,000 2,010 2,000 2,000 4,000
2007/06/20 2,005 2,025 2,000 2,000 4,200
2007/06/19 2,000 2,015 2,000 2,000 6,100
2007/06/18 2,010 2,050 2,005 2,010 6,600
2007/06/15 2,000 2,035 2,000 2,010 17,900
2007/06/14 1,850 1,970 1,850 1,950 24,900
2007/06/13 1,810 1,845 1,810 1,845 5,500
2007/06/12 1,800 1,810 1,760 1,810 2,200
2007/06/11 1,800 1,800 1,780 1,781 5,000
2007/06/08 1,785 1,795 1,730 1,795 8,700
2007/06/07 1,800 1,820 1,780 1,805 2,300
2007/06/06 1,770 1,840 1,770 1,840 10,600
2007/06/05 1,759 1,780 1,759 1,765 3,700
2007/06/04 1,660 1,740 1,640 1,740 8,700
2007/06/01 1,630 1,640 1,610 1,640 3,500
2007/05/31 1,566 1,605 1,566 1,580 7,600
2007/05/30 1,480 1,567 1,480 1,555 8,100
2007/05/29 1,470 1,470 1,470 1,470 100
2007/05/28 1,450 1,480 1,450 1,480 400
2007/05/25 1,450 1,450 1,450 1,450 800
2007/05/24 1,430 1,430 1,430 1,430 200
2007/05/23 1,430 1,430 1,417 1,417 700
2007/05/22 1,450 1,450 1,440 1,440 200
2007/05/21 1,450 1,450 1,431 1,450 1,200
2007/05/18 1,450 1,460 1,450 1,450 2,100
2007/05/17 1,449 1,455 1,430 1,450 6,000
2007/05/16 1,470 1,480 1,397 1,460 9,200
2007/05/15 1,410 1,469 1,402 1,460 17,900
2007/05/14 1,350 1,420 1,349 1,410 13,200
2007/05/11 1,350 1,352 1,320 1,350 11,500
2007/05/10 1,350 1,351 1,350 1,351 1,300
2007/05/09 1,360 1,365 1,345 1,352 6,900
2007/05/08 1,368 1,368 1,352 1,352 1,200
2007/05/07 1,371 1,371 1,355 1,368 1,200
2007/05/02 1,330 1,345 1,311 1,325 1,300
2007/05/01 1,320 1,340 1,291 1,330 1,500
2007/04/27 1,300 1,300 1,285 1,285 1,500
2007/04/26 1,310 1,330 1,285 1,300 5,100
2007/04/25 1,360 1,360 1,295 1,295 4,200
2007/04/24 1,300 1,305 1,300 1,300 3,300
2007/04/23 1,320 1,320 1,205 1,251 21,600
2007/04/20 1,140 1,140 1,125 1,140 1,400
2007/04/19 1,151 1,151 1,150 1,150 700
2007/04/18 1,175 1,175 1,160 1,162 2,900
2007/04/17 1,189 1,189 1,175 1,178 4,200
2007/04/16 1,195 1,195 1,180 1,195 3,600
2007/04/13 1,191 1,195 1,191 1,195 1,900
2007/04/12 1,200 1,200 1,195 1,195 1,800
2007/04/11 1,203 1,203 1,202 1,202 600
2007/04/10 1,223 1,223 1,202 1,202 2,400
2007/04/09 1,232 1,232 1,225 1,225 1,700
2007/04/06 1,241 1,250 1,230 1,250 2,200
2007/04/05 1,285 1,285 1,250 1,260 2,700
2007/04/04 1,300 1,300 1,281 1,282 3,700
2007/04/03 1,305 1,305 1,296 1,297 2,000
2007/04/02 1,317 1,317 1,301 1,301 1,600
2007/03/30 1,357 1,360 1,330 1,335 4,500
2007/03/29 1,340 1,360 1,335 1,360 500
2007/03/28 1,355 1,362 1,330 1,362 3,700
2007/03/27 1,405 1,405 1,379 1,379 1,200
2007/03/26 1,400 1,400 1,397 1,400 4,300
2007/03/23 1,401 1,401 1,370 1,374 2,900
2007/03/22 1,370 1,407 1,370 1,400 4,700
2007/03/20 1,374 1,374 1,353 1,370 2,700
2007/03/19 1,420 1,420 1,374 1,374 3,400
2007/03/16 1,420 1,420 1,415 1,420 800
2007/03/15 1,406 1,421 1,406 1,420 6,100
2007/03/14 1,419 1,419 1,409 1,409 500
2007/03/13 1,415 1,420 1,415 1,420 900
2007/03/12 1,420 1,420 1,417 1,420 6,100
2007/03/09 1,430 1,430 1,419 1,420 4,000
2007/03/08 1,430 1,430 1,420 1,430 7,700
2007/03/07 1,430 1,430 1,410 1,430 2,700
2007/03/06 1,412 1,430 1,412 1,430 300
2007/03/05 1,450 1,450 1,430 1,430 2,300
2007/03/02 1,455 1,455 1,450 1,450 400
2007/03/01 1,459 1,461 1,455 1,455 4,600
2007/02/28 1,460 1,465 1,451 1,465 12,100
2007/02/27 1,460 1,480 1,457 1,480 3,200
2007/02/26 1,463 1,465 1,457 1,465 2,500
2007/02/23 1,470 1,470 1,463 1,463 1,700
2007/02/22 1,470 1,470 1,466 1,470 2,000
2007/02/21 1,479 1,481 1,475 1,475 2,400
2007/02/20 1,460 1,478 1,460 1,478 1,400
2007/02/19 1,461 1,464 1,455 1,464 2,900
2007/02/16 1,485 1,485 1,463 1,475 2,200
2007/02/15 1,502 1,510 1,485 1,485 2,900
2007/02/14 1,532 1,550 1,505 1,520 5,800
2007/02/13 1,575 1,580 1,551 1,553 2,600
2007/02/09 1,586 1,590 1,580 1,590 1,900
2007/02/08 1,591 1,591 1,590 1,590 2,300
2007/02/07 1,595 1,595 1,595 1,595 600
2007/02/06 1,582 1,582 1,581 1,582 500
2007/02/05 1,580 1,580 1,580 1,580 100
2007/02/02 1,579 1,580 1,579 1,580 1,500
2007/02/01 1,577 1,579 1,577 1,579 600
2007/01/31 1,581 1,582 1,580 1,580 1,000
2007/01/30 1,603 1,603 1,585 1,595 2,700
2007/01/29 1,650 1,650 1,600 1,603 1,700
2007/01/26 1,666 1,666 1,631 1,640 2,600
2007/01/25 1,661 1,700 1,660 1,660 3,300
2007/01/24 1,623 1,685 1,623 1,655 3,500
2007/01/23 1,603 1,612 1,603 1,612 2,000
2007/01/22 1,605 1,610 1,593 1,603 3,300
2007/01/19 1,598 1,598 1,590 1,590 2,300
2007/01/18 1,590 1,595 1,590 1,595 200
2007/01/17 1,589 1,590 1,589 1,590 400
2007/01/16 1,600 1,600 1,571 1,589 1,000
2007/01/15 1,585 1,585 1,585 1,585 200
2007/01/12 1,600 1,600 1,590 1,590 200
2007/01/11 1,600 1,600 1,600 1,600 900
2007/01/10 1,600 1,600 1,596 1,596 800
2007/01/09 1,600 1,615 1,600 1,602 1,600
2007/01/05 1,601 1,605 1,600 1,605 1,600
2007/01/04 1,600 1,610 1,600 1,600 600

このページの先頭へ