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
2012/12/28 1,522 1,534 1,522 1,523 6,400
2012/12/27 1,520 1,523 1,519 1,520 5,600
2012/12/26 1,517 1,520 1,517 1,519 6,800
2012/12/25 1,516 1,518 1,514 1,518 3,200
2012/12/21 1,521 1,522 1,507 1,517 13,000
2012/12/20 1,525 1,530 1,524 1,525 10,400
2012/12/19 1,523 1,527 1,523 1,524 5,300
2012/12/18 1,523 1,527 1,523 1,523 15,100
2012/12/17 1,542 1,550 1,523 1,523 19,800
2012/12/14 1,560 1,560 1,541 1,541 9,800
2012/12/13 1,563 1,575 1,563 1,563 3,100
2012/12/12 1,560 1,567 1,560 1,562 400
2012/12/11 1,555 1,568 1,555 1,560 3,200
2012/12/10 1,551 1,555 1,548 1,555 4,600
2012/12/07 1,550 1,551 1,548 1,551 2,900
2012/12/06 1,555 1,555 1,550 1,550 2,600
2012/12/05 1,555 1,555 1,547 1,555 1,500
2012/12/04 1,545 1,554 1,545 1,554 1,000
2012/12/03 1,555 1,555 1,545 1,555 2,500
2012/11/30 1,541 1,541 1,531 1,535 2,500
2012/11/29 1,541 1,550 1,541 1,550 2,800
2012/11/28 1,543 1,544 1,543 1,544 700
2012/11/27 1,553 1,553 1,541 1,543 1,500
2012/11/26 1,552 1,552 1,532 1,543 5,400
2012/11/22 1,516 1,594 1,516 1,565 13,800
2012/11/21 1,515 1,515 1,515 1,515 1,500
2012/11/20 1,535 1,535 1,506 1,510 1,800
2012/11/19 1,490 1,517 1,490 1,515 2,000
2012/11/16 1,480 1,490 1,477 1,485 2,500
2012/11/15 1,485 1,485 1,471 1,480 9,600
2012/11/14 1,500 1,503 1,485 1,486 9,000
2012/11/13 1,503 1,503 1,495 1,500 11,100
2012/11/12 1,505 1,520 1,505 1,520 2,900
2012/11/09 1,507 1,510 1,502 1,504 5,100
2012/11/08 1,514 1,520 1,505 1,510 13,300
2012/11/07 1,505 1,515 1,500 1,515 4,700
2012/11/06 1,500 1,510 1,500 1,504 5,400
2012/11/05 1,477 1,500 1,477 1,500 10,200
2012/11/02 1,491 1,498 1,471 1,480 27,700
2012/11/01 1,550 1,550 1,461 1,490 44,800
2012/10/31 1,690 1,700 1,686 1,700 4,200
2012/10/30 1,685 1,690 1,650 1,675 4,200
2012/10/29 1,700 1,720 1,642 1,642 4,800
2012/10/26 1,660 1,687 1,638 1,638 5,300
2012/10/25 1,605 1,650 1,605 1,650 2,000
2012/10/24 1,571 1,620 1,571 1,605 3,700
2012/10/23 1,590 1,600 1,586 1,591 2,400
2012/10/22 1,605 1,605 1,590 1,595 2,800
2012/10/19 1,620 1,620 1,590 1,600 2,900
2012/10/18 1,620 1,620 1,615 1,620 800
2012/10/17 1,615 1,620 1,615 1,620 400
2012/10/16 1,619 1,627 1,615 1,615 2,100
2012/10/15 1,588 1,600 1,588 1,590 1,200
2012/10/12 1,588 1,625 1,584 1,599 5,400
2012/10/11 1,558 1,588 1,558 1,588 3,300
2012/10/10 1,552 1,572 1,552 1,552 9,400
2012/10/09 1,560 1,575 1,552 1,554 6,800
2012/10/05 1,560 1,564 1,560 1,560 3,100
2012/10/04 1,553 1,570 1,553 1,553 2,900
2012/10/03 1,550 1,551 1,550 1,551 1,600
2012/10/02 1,550 1,550 1,550 1,550 1,000
2012/10/01 1,564 1,564 1,550 1,550 900
2012/09/28 1,563 1,570 1,548 1,550 11,400
2012/09/27 1,585 1,585 1,560 1,570 3,300
2012/09/26 1,580 1,599 1,570 1,575 2,200
2012/09/25 1,610 1,610 1,590 1,590 4,100
2012/09/24 1,617 1,626 1,615 1,626 1,200
2012/09/21 1,610 1,620 1,610 1,617 1,500
2012/09/20 1,620 1,630 1,612 1,612 2,000
2012/09/19 1,595 1,629 1,595 1,620 2,700
2012/09/18 1,575 1,586 1,575 1,586 5,000
2012/09/14 1,569 1,570 1,561 1,570 1,900
2012/09/13 1,560 1,569 1,560 1,569 500
2012/09/12 1,556 1,556 1,556 1,556 100
2012/09/11 1,560 1,560 1,548 1,550 4,200
2012/09/10 1,560 1,570 1,556 1,569 1,500
2012/09/07 1,561 1,568 1,556 1,568 400
2012/09/06 1,561 1,568 1,551 1,568 1,700
2012/09/05 1,570 1,570 1,561 1,561 1,800
2012/09/04 1,553 1,553 1,550 1,551 1,600
2012/09/03 1,551 1,570 1,551 1,551 300
2012/08/31 1,560 1,574 1,551 1,551 900
2012/08/30 1,560 1,560 1,550 1,550 1,100
2012/08/29 1,575 1,595 1,560 1,560 300
2012/08/27 1,563 1,570 1,563 1,565 1,200
2012/08/24 1,599 1,599 1,581 1,581 1,200
2012/08/23 1,580 1,585 1,580 1,581 1,100
2012/08/22 1,589 1,589 1,580 1,580 300
2012/08/21 1,546 1,576 1,546 1,576 300
2012/08/20 1,551 1,595 1,545 1,545 2,600
2012/08/17 1,551 1,551 1,545 1,545 1,400
2012/08/16 1,532 1,560 1,532 1,560 1,200
2012/08/15 1,530 1,574 1,530 1,574 900
2012/08/14 1,535 1,535 1,535 1,535 100
2012/08/13 1,528 1,528 1,527 1,527 300
2012/08/10 1,518 1,542 1,518 1,530 500
2012/08/09 1,550 1,550 1,501 1,517 4,500
2012/08/08 1,550 1,579 1,530 1,550 800
2012/08/07 1,561 1,574 1,550 1,550 1,600
2012/08/06 1,580 1,580 1,575 1,575 800
2012/08/02 1,611 1,614 1,580 1,580 2,100
2012/08/01 1,605 1,629 1,586 1,600 2,900
2012/07/31 1,642 1,670 1,622 1,655 1,400
2012/07/30 1,650 1,650 1,644 1,644 3,500
2012/07/27 1,581 1,660 1,581 1,589 600
2012/07/25 1,576 1,581 1,576 1,579 600
2012/07/24 1,575 1,600 1,575 1,581 3,800
2012/07/23 1,640 1,640 1,580 1,615 3,100
2012/07/20 1,665 1,665 1,660 1,665 3,200
2012/07/19 1,690 1,700 1,665 1,680 2,300
2012/07/18 1,670 1,690 1,670 1,670 5,300
2012/07/17 1,660 1,671 1,660 1,670 2,200
2012/07/13 1,688 1,695 1,640 1,695 1,700
2012/07/12 1,670 1,700 1,670 1,700 800
2012/07/11 1,660 1,683 1,660 1,683 200
2012/07/10 1,623 1,660 1,623 1,660 700
2012/07/09 1,640 1,640 1,610 1,640 2,600
2012/07/06 1,684 1,700 1,640 1,640 2,100
2012/07/05 1,680 1,685 1,671 1,671 500
2012/07/04 1,690 1,690 1,665 1,680 2,600
2012/07/03 1,688 1,690 1,686 1,690 2,300
2012/07/02 1,695 1,758 1,680 1,680 5,600
2012/06/29 1,720 1,720 1,700 1,709 2,100
2012/06/28 1,720 1,720 1,710 1,715 3,300
2012/06/27 1,710 1,710 1,680 1,680 3,000
2012/06/26 1,690 1,710 1,652 1,710 5,100
2012/06/25 1,710 1,710 1,660 1,688 11,900
2012/06/22 1,609 1,610 1,605 1,610 2,100
2012/06/21 1,598 1,605 1,598 1,605 1,100
2012/06/20 1,580 1,580 1,580 1,580 600
2012/06/19 1,590 1,600 1,580 1,580 1,300
2012/06/18 1,570 1,601 1,560 1,600 7,700
2012/06/15 1,550 1,610 1,518 1,538 5,700
2012/06/14 1,551 1,575 1,510 1,525 2,100
2012/06/13 1,550 1,550 1,550 1,550 200
2012/06/12 1,561 1,570 1,550 1,550 1,100
2012/06/11 1,553 1,570 1,553 1,565 1,800
2012/06/08 1,553 1,554 1,552 1,553 400
2012/06/07 1,527 1,550 1,525 1,525 1,400
2012/06/06 1,500 1,519 1,500 1,519 700
2012/06/05 1,492 1,500 1,492 1,500 200
2012/06/04 1,511 1,511 1,480 1,486 3,600
2012/06/01 1,511 1,589 1,506 1,550 1,700
2012/05/31 1,509 1,509 1,506 1,507 1,000
2012/05/30 1,515 1,522 1,512 1,512 2,200
2012/05/29 1,516 1,530 1,515 1,515 4,100
2012/05/28 1,525 1,525 1,518 1,518 700
2012/05/25 1,525 1,550 1,510 1,544 2,400
2012/05/24 1,550 1,550 1,493 1,515 2,900
2012/05/23 1,560 1,560 1,550 1,550 1,700
2012/05/22 1,555 1,555 1,541 1,555 2,100
2012/05/21 1,520 1,555 1,512 1,519 1,800
2012/05/18 1,540 1,540 1,519 1,519 3,300
2012/05/17 1,515 1,599 1,515 1,578 2,100
2012/05/16 1,511 1,516 1,505 1,515 4,500
2012/05/15 1,521 1,540 1,480 1,511 7,600
2012/05/14 1,616 1,616 1,535 1,580 3,500
2012/05/11 1,670 1,700 1,600 1,600 6,800
2012/05/10 1,653 1,769 1,611 1,625 27,500
2012/05/09 1,695 1,695 1,520 1,580 42,100
2012/05/08 1,398 1,400 1,366 1,395 1,000
2012/05/07 1,366 1,398 1,366 1,398 700
2012/05/02 1,400 1,409 1,400 1,400 600
2012/05/01 1,400 1,415 1,400 1,415 600
2012/04/27 1,400 1,400 1,400 1,400 2,800
2012/04/25 1,429 1,429 1,420 1,420 500
2012/04/24 1,430 1,430 1,430 1,430 100
2012/04/23 1,400 1,400 1,400 1,400 200
2012/04/20 1,401 1,401 1,400 1,400 800
2012/04/19 1,432 1,432 1,432 1,432 300
2012/04/18 1,400 1,435 1,377 1,435 2,900
2012/04/17 1,380 1,400 1,380 1,400 2,900
2012/04/16 1,375 1,400 1,360 1,400 2,700
2012/04/13 1,365 1,365 1,336 1,339 1,700
2012/04/11 1,350 1,370 1,340 1,370 2,700
2012/04/10 1,389 1,389 1,360 1,365 700
2012/04/09 1,388 1,388 1,388 1,388 300
2012/04/06 1,389 1,395 1,380 1,395 300
2012/04/05 1,379 1,389 1,379 1,389 200
2012/04/04 1,410 1,410 1,379 1,379 800
2012/04/03 1,420 1,420 1,400 1,400 1,100
2012/04/02 1,412 1,439 1,411 1,411 3,500
2012/03/30 1,436 1,436 1,416 1,418 600
2012/03/29 1,405 1,413 1,405 1,411 1,300
2012/03/28 1,446 1,456 1,400 1,400 6,800
2012/03/27 1,490 1,511 1,490 1,500 4,400
2012/03/26 1,500 1,503 1,495 1,503 5,200
2012/03/23 1,500 1,524 1,500 1,517 2,700
2012/03/22 1,539 1,539 1,500 1,500 5,400
2012/03/21 1,500 1,520 1,500 1,515 7,100
2012/03/19 1,498 1,505 1,490 1,500 2,100
2012/03/16 1,500 1,502 1,480 1,480 1,500
2012/03/15 1,480 1,499 1,480 1,499 4,600
2012/03/14 1,472 1,477 1,470 1,477 2,300
2012/03/13 1,465 1,470 1,456 1,470 3,500
2012/03/12 1,468 1,468 1,450 1,455 1,700
2012/03/09 1,444 1,450 1,440 1,449 2,500
2012/03/08 1,440 1,440 1,430 1,440 2,400
2012/03/07 1,444 1,450 1,432 1,450 1,400
2012/03/06 1,462 1,462 1,450 1,455 1,100
2012/03/05 1,459 1,463 1,445 1,463 900
2012/03/02 1,430 1,459 1,430 1,459 800
2012/03/01 1,461 1,461 1,400 1,435 3,200
2012/02/29 1,474 1,474 1,462 1,462 800
2012/02/28 1,463 1,470 1,450 1,470 1,700
2012/02/27 1,475 1,480 1,460 1,464 5,300
2012/02/24 1,420 1,467 1,420 1,450 4,000
2012/02/23 1,435 1,435 1,420 1,430 1,200
2012/02/22 1,411 1,434 1,411 1,434 4,300
2012/02/21 1,405 1,415 1,403 1,415 2,600
2012/02/20 1,397 1,410 1,391 1,406 5,600
2012/02/17 1,371 1,387 1,371 1,387 6,900
2012/02/16 1,362 1,371 1,362 1,364 1,000
2012/02/15 1,340 1,372 1,338 1,370 5,900
2012/02/14 1,340 1,343 1,331 1,338 2,800
2012/02/13 1,318 1,340 1,318 1,340 4,700
2012/02/10 1,329 1,348 1,309 1,318 30,200
2012/02/09 1,321 1,345 1,320 1,328 7,800
2012/02/08 1,362 1,363 1,316 1,319 20,200
2012/02/07 1,325 1,375 1,325 1,370 8,700
2012/02/06 1,436 1,436 1,315 1,320 40,000
2012/02/03 1,414 1,441 1,414 1,436 2,900
2012/02/02 1,560 1,560 1,498 1,499 3,900
2012/02/01 1,550 1,565 1,550 1,565 2,200
2012/01/31 1,540 1,550 1,540 1,550 1,200
2012/01/30 1,540 1,540 1,540 1,540 500
2012/01/27 1,540 1,540 1,540 1,540 4,100
2012/01/26 1,540 1,540 1,540 1,540 600
2012/01/25 1,540 1,540 1,540 1,540 600
2012/01/24 1,535 1,540 1,535 1,540 900
2012/01/23 1,520 1,540 1,520 1,540 2,400
2012/01/20 1,520 1,520 1,520 1,520 800
2012/01/19 1,520 1,520 1,520 1,520 300
2012/01/18 1,504 1,520 1,504 1,520 1,000
2012/01/17 1,505 1,505 1,505 1,505 100
2012/01/16 1,471 1,509 1,470 1,505 2,700
2012/01/13 1,490 1,490 1,465 1,490 2,200
2012/01/12 1,500 1,508 1,496 1,496 1,600
2012/01/11 1,500 1,510 1,500 1,500 1,000
2012/01/10 1,480 1,500 1,480 1,500 900
2012/01/06 1,445 1,500 1,445 1,480 2,300
2012/01/05 1,446 1,450 1,445 1,445 1,500
2012/01/04 1,365 1,460 1,365 1,450 4,800

このページの先頭へ