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
2008/12/30 910 921 900 920 4,200
2008/12/29 1,075 1,075 930 940 2,900
2008/12/25 1,060 1,078 1,040 1,040 1,700
2008/12/24 988 1,046 988 990 4,600
2008/12/22 926 980 925 980 1,400
2008/12/19 914 924 899 920 4,000
2008/12/18 853 853 853 853 200
2008/12/17 838 867 838 845 1,000
2008/12/16 826 837 826 837 1,200
2008/12/15 811 837 811 826 1,000
2008/12/12 802 805 801 801 1,300
2008/12/11 800 810 800 802 2,900
2008/12/10 802 812 800 800 1,700
2008/12/09 803 804 801 802 1,300
2008/12/08 800 803 800 802 1,200
2008/12/05 804 804 804 804 400
2008/12/04 800 810 800 804 2,000
2008/12/03 803 803 800 801 1,100
2008/12/02 800 800 800 800 1,900
2008/12/01 810 810 800 804 900
2008/11/28 800 800 800 800 500
2008/11/27 807 807 792 792 1,000
2008/11/26 811 811 810 810 600
2008/11/25 810 815 810 810 2,100
2008/11/21 820 820 799 804 2,700
2008/11/20 860 860 820 820 1,800
2008/11/19 890 890 870 870 1,900
2008/11/18 900 900 880 880 2,800
2008/11/17 900 900 900 900 700
2008/11/14 900 905 898 900 2,300
2008/11/13 909 909 889 900 1,800
2008/11/12 919 920 910 920 4,100
2008/11/11 920 930 918 925 4,100
2008/11/10 918 920 918 918 1,100
2008/11/07 918 920 910 918 2,400
2008/11/06 915 920 915 919 5,000
2008/11/05 915 924 913 913 4,100
2008/11/04 919 919 913 915 1,100
2008/10/31 910 920 910 920 5,900
2008/10/30 920 920 910 910 6,200
2008/10/29 920 920 910 910 3,600
2008/10/28 910 920 905 910 6,700
2008/10/27 920 920 910 910 10,000
2008/10/24 1,000 1,040 940 940 1,500
2008/10/23 1,000 1,010 999 1,010 800
2008/10/21 1,040 1,040 1,040 1,040 3,100
2008/10/20 1,040 1,040 1,040 1,040 100
2008/10/16 1,030 1,030 960 970 900
2008/10/14 1,001 1,040 1,001 1,040 2,900
2008/10/10 980 980 940 940 300
2008/10/09 950 950 940 940 1,700
2008/10/08 1,060 1,060 930 930 1,500
2008/10/07 1,099 1,100 1,060 1,100 1,500
2008/10/06 1,200 1,200 1,100 1,200 1,700
2008/10/03 1,200 1,220 1,200 1,220 900
2008/10/02 1,200 1,200 1,200 1,200 100
2008/10/01 1,250 1,250 1,250 1,250 1,000
2008/09/26 1,290 1,290 1,290 1,290 100
2008/09/25 1,260 1,260 1,250 1,250 7,500
2008/09/24 1,201 1,249 1,201 1,249 400
2008/09/22 1,245 1,270 1,245 1,270 200
2008/09/19 1,245 1,245 1,245 1,245 100
2008/09/18 1,180 1,235 1,180 1,235 400
2008/09/17 1,220 1,235 1,220 1,235 300
2008/09/16 1,199 1,200 1,160 1,200 400
2008/09/12 1,250 1,251 1,250 1,250 400
2008/09/10 1,200 1,250 1,200 1,250 1,400
2008/09/09 1,225 1,225 1,225 1,225 500
2008/09/08 1,229 1,229 1,229 1,229 400
2008/09/05 1,250 1,250 1,249 1,249 1,300
2008/09/02 1,292 1,292 1,292 1,292 100
2008/09/01 1,260 1,260 1,260 1,260 100
2008/08/29 1,260 1,260 1,260 1,260 1,500
2008/08/28 1,260 1,260 1,258 1,260 2,000
2008/08/27 1,260 1,260 1,253 1,253 500
2008/08/22 1,295 1,295 1,255 1,280 900
2008/08/20 1,250 1,251 1,250 1,251 3,200
2008/08/19 1,250 1,250 1,250 1,250 1,300
2008/08/18 1,250 1,250 1,250 1,250 3,200
2008/08/15 1,250 1,250 1,250 1,250 1,200
2008/08/14 1,250 1,250 1,250 1,250 200
2008/08/13 1,250 1,250 1,250 1,250 1,600
2008/08/12 1,249 1,250 1,249 1,250 500
2008/08/11 1,222 1,255 1,222 1,250 1,900
2008/08/08 1,260 1,280 1,216 1,216 900
2008/08/07 1,270 1,270 1,216 1,220 1,700
2008/08/06 1,280 1,280 1,255 1,270 3,100
2008/08/05 1,270 1,281 1,270 1,280 1,500
2008/08/04 1,301 1,330 1,300 1,330 1,500
2008/08/01 1,300 1,300 1,300 1,300 3,400
2008/07/31 1,340 1,340 1,300 1,300 800
2008/07/30 1,322 1,322 1,300 1,300 600
2008/07/29 1,300 1,310 1,261 1,282 8,900
2008/07/28 1,311 1,340 1,310 1,340 1,000
2008/07/25 1,350 1,350 1,300 1,300 4,100
2008/07/24 1,351 1,351 1,320 1,322 1,400
2008/07/23 1,321 1,350 1,321 1,350 1,300
2008/07/22 1,350 1,350 1,305 1,317 3,700
2008/07/18 1,331 1,360 1,331 1,331 1,800
2008/07/17 1,326 1,344 1,324 1,325 1,200
2008/07/16 1,362 1,362 1,300 1,320 2,600
2008/07/15 1,456 1,457 1,440 1,440 1,100
2008/07/14 1,465 1,470 1,461 1,470 700
2008/07/11 1,689 1,689 1,505 1,540 4,000
2008/07/10 1,690 1,700 1,690 1,690 1,200
2008/07/08 1,700 1,700 1,700 1,700 100
2008/07/07 1,700 1,700 1,700 1,700 200
2008/07/04 1,700 1,700 1,700 1,700 2,000
2008/07/03 1,700 1,700 1,700 1,700 500
2008/07/01 1,720 1,720 1,700 1,700 300
2008/06/30 1,700 1,700 1,700 1,700 200
2008/06/26 1,720 1,720 1,720 1,720 200
2008/06/24 1,744 1,744 1,735 1,735 1,400
2008/06/20 1,744 1,744 1,744 1,744 200
2008/06/19 1,747 1,747 1,747 1,747 100
2008/06/18 1,750 1,750 1,750 1,750 300
2008/06/16 1,745 1,745 1,745 1,745 200
2008/06/13 1,740 1,741 1,740 1,740 500
2008/06/12 1,800 1,800 1,735 1,740 1,300
2008/06/11 1,801 1,810 1,790 1,790 1,300
2008/06/10 1,860 1,860 1,840 1,860 1,300
2008/06/09 1,890 1,890 1,890 1,890 100
2008/06/06 1,850 1,900 1,850 1,900 1,300
2008/06/05 1,850 1,850 1,850 1,850 400
2008/06/04 1,811 1,850 1,811 1,850 1,200
2008/06/03 1,861 1,861 1,841 1,855 400
2008/06/02 1,821 1,840 1,821 1,840 300
2008/05/30 1,820 1,850 1,820 1,850 1,100
2008/05/28 1,833 1,833 1,803 1,829 400
2008/05/27 1,803 1,803 1,803 1,803 100
2008/05/26 1,810 1,810 1,805 1,805 800
2008/05/23 1,810 1,820 1,810 1,820 1,100
2008/05/22 1,772 1,810 1,772 1,810 1,700
2008/05/21 1,809 1,820 1,809 1,820 500
2008/05/20 1,800 1,819 1,780 1,819 1,200
2008/05/19 1,820 1,830 1,750 1,800 4,200
2008/05/16 1,820 1,890 1,820 1,880 2,400
2008/05/15 1,830 1,830 1,820 1,820 600
2008/05/14 1,825 1,850 1,780 1,830 900
2008/05/13 1,825 1,825 1,762 1,815 3,700
2008/05/12 2,130 2,150 1,840 1,840 3,100
2008/05/09 2,115 2,115 2,040 2,040 1,600
2008/05/08 2,005 2,070 2,005 2,060 500
2008/05/07 2,005 2,030 1,999 2,005 1,100
2008/05/02 1,981 1,995 1,981 1,995 200
2008/05/01 2,000 2,000 1,962 1,962 500
2008/04/28 2,000 2,000 1,990 1,990 1,100
2008/04/25 2,010 2,010 2,010 2,010 200
2008/04/24 2,025 2,025 2,025 2,025 100
2008/04/23 1,965 1,999 1,965 1,999 200
2008/04/21 1,960 1,970 1,950 1,970 800
2008/04/17 1,920 1,950 1,920 1,950 400
2008/04/16 1,930 1,930 1,907 1,920 700
2008/04/15 1,940 1,950 1,930 1,930 1,300
2008/04/14 1,906 1,935 1,900 1,931 500
2008/04/11 1,940 1,940 1,935 1,935 600
2008/04/10 1,935 1,950 1,870 1,900 2,800
2008/04/09 2,100 2,100 1,937 1,937 1,100
2008/04/08 2,000 2,110 2,000 2,100 3,900
2008/04/07 1,990 2,020 1,990 2,020 200
2008/04/04 1,960 1,960 1,960 1,960 200
2008/04/03 1,970 1,970 1,960 1,960 400
2008/04/02 1,926 1,970 1,926 1,970 700
2008/04/01 1,900 1,950 1,900 1,950 2,100
2008/03/31 1,900 1,900 1,900 1,900 200
2008/03/28 1,930 1,930 1,900 1,900 600
2008/03/27 1,950 1,950 1,950 1,950 100
2008/03/26 2,020 2,020 2,020 2,020 200
2008/03/25 2,030 2,050 2,030 2,030 3,000
2008/03/24 1,981 2,035 1,981 2,030 3,000
2008/03/21 1,950 2,000 1,910 1,930 1,100
2008/03/19 1,910 2,000 1,910 1,950 2,200
2008/03/18 2,000 2,000 1,900 1,910 1,600
2008/03/17 2,010 2,010 2,000 2,010 2,500
2008/03/14 2,065 2,100 2,055 2,070 1,500
2008/03/13 2,055 2,070 2,055 2,070 700
2008/03/12 2,105 2,110 2,055 2,055 700
2008/03/11 2,100 2,100 2,090 2,090 1,000
2008/03/10 2,180 2,180 2,100 2,100 1,400
2008/03/07 2,245 2,245 2,245 2,245 300
2008/03/06 2,270 2,270 2,260 2,260 200
2008/03/05 2,280 2,280 2,280 2,280 500
2008/03/04 2,120 2,300 2,120 2,295 800
2008/03/03 2,350 2,350 2,200 2,200 700
2008/02/28 2,245 2,350 2,245 2,350 3,000
2008/02/27 2,200 2,200 2,200 2,200 100
2008/02/26 2,200 2,200 2,200 2,200 100
2008/02/25 2,150 2,200 2,150 2,200 1,400
2008/02/21 2,115 2,130 2,115 2,130 200
2008/02/20 2,160 2,160 2,160 2,160 200
2008/02/19 2,120 2,200 2,120 2,200 400
2008/02/18 2,110 2,110 2,100 2,105 1,500
2008/02/15 2,180 2,180 2,100 2,105 1,100
2008/02/14 2,150 2,150 2,100 2,100 1,300
2008/02/13 2,430 2,430 2,150 2,150 4,100
2008/02/12 2,440 2,520 2,370 2,440 11,700
2008/02/08 2,475 2,480 2,475 2,480 8,300
2008/02/07 2,305 2,480 2,305 2,480 3,300
2008/02/06 2,290 2,300 2,290 2,300 5,800
2008/02/05 2,300 2,300 2,240 2,250 3,500
2008/02/04 2,280 2,350 2,280 2,350 200
2008/02/01 2,470 2,480 2,440 2,440 3,700
2008/01/31 2,480 2,490 2,420 2,480 2,000
2008/01/30 2,480 2,480 2,420 2,420 3,900
2008/01/28 2,490 2,500 2,480 2,490 6,100
2008/01/25 2,500 2,500 2,480 2,490 800
2008/01/24 2,110 2,500 2,110 2,500 5,600
2008/01/23 2,285 2,285 2,150 2,180 3,600
2008/01/22 2,300 2,300 2,250 2,300 1,900
2008/01/21 2,500 2,500 2,300 2,500 5,500
2008/01/18 2,500 2,550 2,500 2,550 5,300
2008/01/17 2,500 2,550 2,500 2,550 4,600
2008/01/16 2,505 2,550 2,500 2,550 7,900
2008/01/15 2,530 2,555 2,530 2,540 4,200
2008/01/11 2,540 2,540 2,540 2,540 3,000
2008/01/10 2,540 2,545 2,540 2,540 2,700
2008/01/09 2,500 2,540 2,500 2,540 7,500
2008/01/08 2,515 2,535 2,500 2,510 9,200
2008/01/07 2,515 2,590 2,510 2,510 2,800
2008/01/04 2,500 2,515 2,500 2,515 5,200

このページの先頭へ