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
2014/12/30 2,645 2,664 2,632 2,660 3,400
2014/12/29 2,637 2,655 2,634 2,645 9,600
2014/12/26 2,637 2,637 2,626 2,637 1,900
2014/12/25 2,638 2,638 2,625 2,628 5,300
2014/12/24 2,635 2,645 2,621 2,640 7,900
2014/12/22 2,640 2,640 2,600 2,610 5,600
2014/12/19 2,600 2,620 2,600 2,620 7,200
2014/12/18 2,576 2,580 2,560 2,580 3,300
2014/12/17 2,580 2,580 2,555 2,569 4,700
2014/12/16 2,575 2,576 2,550 2,576 4,200
2014/12/15 2,578 2,585 2,560 2,585 2,600
2014/12/12 2,570 2,584 2,501 2,569 4,600
2014/12/11 2,500 2,548 2,497 2,538 2,000
2014/12/10 2,550 2,558 2,495 2,506 6,500
2014/12/09 2,585 2,585 2,550 2,560 3,600
2014/12/08 2,591 2,600 2,581 2,599 1,700
2014/12/05 2,590 2,600 2,583 2,595 2,800
2014/12/04 2,580 2,595 2,580 2,585 1,100
2014/12/03 2,575 2,599 2,572 2,576 3,200
2014/12/02 2,600 2,609 2,580 2,594 2,900
2014/12/01 2,601 2,605 2,600 2,600 1,900
2014/11/28 2,595 2,601 2,595 2,599 1,400
2014/11/27 2,605 2,613 2,594 2,600 4,500
2014/11/26 2,612 2,632 2,612 2,620 4,700
2014/11/25 2,620 2,630 2,618 2,618 2,300
2014/11/21 2,649 2,649 2,585 2,610 7,400
2014/11/20 2,655 2,681 2,635 2,681 7,900
2014/11/19 2,600 2,644 2,596 2,640 5,800
2014/11/18 2,570 2,596 2,546 2,590 1,800
2014/11/17 2,581 2,610 2,540 2,569 12,800
2014/11/14 2,566 2,590 2,566 2,579 7,700
2014/11/13 2,572 2,572 2,524 2,560 7,300
2014/11/12 2,550 2,550 2,505 2,521 7,800
2014/11/11 2,515 2,550 2,512 2,520 4,200
2014/11/10 2,465 2,560 2,465 2,511 3,700
2014/11/07 2,428 2,469 2,410 2,465 3,200
2014/11/06 2,400 2,410 2,390 2,410 1,400
2014/11/05 2,365 2,410 2,365 2,380 2,900
2014/11/04 2,400 2,409 2,380 2,380 6,900
2014/10/31 2,345 2,365 2,345 2,365 700
2014/10/30 2,370 2,370 2,347 2,347 500
2014/10/29 2,355 2,355 2,355 2,355 100
2014/10/28 2,341 2,355 2,341 2,345 1,000
2014/10/27 2,350 2,355 2,336 2,355 800
2014/10/24 2,340 2,340 2,321 2,321 200
2014/10/23 2,315 2,316 2,315 2,315 400
2014/10/22 2,331 2,363 2,320 2,320 2,100
2014/10/21 2,379 2,385 2,302 2,341 800
2014/10/20 2,292 2,396 2,292 2,345 800
2014/10/17 2,350 2,350 2,238 2,291 1,400
2014/10/16 2,230 2,340 2,230 2,289 3,300
2014/10/14 2,277 2,347 2,231 2,343 5,500
2014/10/10 2,280 2,299 2,277 2,277 3,000
2014/10/09 2,373 2,373 2,290 2,290 1,900
2014/10/08 2,324 2,324 2,322 2,323 1,100
2014/10/07 2,340 2,340 2,324 2,330 400
2014/10/06 2,400 2,400 2,332 2,350 4,600
2014/10/03 2,351 2,427 2,301 2,321 5,700
2014/10/02 2,428 2,428 2,296 2,421 5,400
2014/10/01 2,450 2,472 2,436 2,436 2,900
2014/09/30 2,413 2,496 2,400 2,445 6,400
2014/09/29 2,418 2,497 2,418 2,445 8,400
2014/09/26 2,355 2,369 2,355 2,368 2,200
2014/09/25 2,341 2,355 2,341 2,355 200
2014/09/24 2,400 2,413 2,355 2,360 1,300
2014/09/22 2,434 2,434 2,331 2,420 6,400
2014/09/19 2,338 2,359 2,338 2,359 400
2014/09/18 2,299 2,340 2,299 2,325 1,900
2014/09/17 2,347 2,347 2,298 2,298 3,300
2014/09/16 2,358 2,358 2,320 2,347 1,400
2014/09/12 2,328 2,354 2,328 2,347 2,200
2014/09/11 2,285 2,286 2,280 2,280 800
2014/09/10 2,280 2,300 2,260 2,300 5,100
2014/09/09 2,320 2,325 2,290 2,305 5,700
2014/09/08 2,312 2,329 2,301 2,301 3,900
2014/09/04 2,420 2,420 2,375 2,375 400
2014/09/03 2,379 2,421 2,379 2,404 1,800
2014/09/02 2,400 2,429 2,371 2,427 3,000
2014/09/01 2,380 2,397 2,379 2,391 4,200
2014/08/29 2,400 2,400 2,380 2,380 600
2014/08/28 2,470 2,470 2,420 2,420 900
2014/08/27 2,470 2,470 2,416 2,456 1,600
2014/08/26 2,430 2,469 2,415 2,446 3,100
2014/08/25 2,445 2,445 2,415 2,415 400
2014/08/22 2,466 2,466 2,382 2,445 3,900
2014/08/21 2,470 2,470 2,419 2,466 1,700
2014/08/20 2,366 2,411 2,366 2,410 3,500
2014/08/19 2,350 2,350 2,310 2,329 800
2014/08/18 2,360 2,360 2,305 2,305 1,300
2014/08/15 2,359 2,359 2,317 2,317 200
2014/08/14 2,371 2,371 2,319 2,349 2,300
2014/08/13 2,307 2,307 2,270 2,271 4,500
2014/08/12 2,351 2,351 2,300 2,308 2,300
2014/08/11 2,370 2,387 2,368 2,382 4,800
2014/08/08 2,469 2,469 2,300 2,370 4,600
2014/08/07 2,470 2,470 2,430 2,442 2,300
2014/08/06 2,430 2,430 2,310 2,420 7,100
2014/08/05 2,530 2,530 2,450 2,455 3,500
2014/08/04 2,590 2,590 2,542 2,549 1,200
2014/08/01 2,530 2,618 2,530 2,594 10,500
2014/07/31 2,543 2,575 2,531 2,533 1,100
2014/07/30 2,561 2,564 2,531 2,540 2,700
2014/07/29 2,700 2,700 2,560 2,576 6,300
2014/07/28 2,556 2,699 2,550 2,699 5,400
2014/07/25 2,640 2,660 2,590 2,590 11,000
2014/07/24 2,631 2,634 2,610 2,634 7,900
2014/07/23 2,535 2,650 2,535 2,581 6,900
2014/07/22 2,480 2,550 2,480 2,530 9,400
2014/07/18 2,358 2,535 2,311 2,450 18,400
2014/07/17 2,335 2,358 2,302 2,358 5,500
2014/07/16 2,287 2,337 2,287 2,335 400
2014/07/15 2,274 2,337 2,260 2,337 2,000
2014/07/14 2,299 2,300 2,220 2,255 6,100
2014/07/11 2,200 2,299 2,200 2,299 4,900
2014/07/10 2,370 2,370 2,300 2,300 300
2014/07/09 2,311 2,356 2,280 2,320 4,400
2014/07/08 2,370 2,379 2,350 2,361 1,900
2014/07/07 2,289 2,360 2,260 2,360 7,900
2014/07/04 2,290 2,290 2,268 2,269 2,400
2014/07/03 2,280 2,280 2,235 2,235 1,300
2014/07/02 2,240 2,280 2,239 2,280 3,900
2014/07/01 2,219 2,240 2,185 2,191 4,900
2014/06/30 2,215 2,240 2,210 2,215 3,700
2014/06/27 2,270 2,270 2,215 2,215 1,300
2014/06/26 2,180 2,250 2,180 2,220 1,900
2014/06/25 2,205 2,289 2,205 2,213 4,200
2014/06/24 2,245 2,245 2,180 2,230 4,500
2014/06/23 2,225 2,284 2,225 2,245 10,100
2014/06/20 2,310 2,310 2,200 2,211 11,100
2014/06/19 2,270 2,370 2,270 2,310 17,800
2014/06/18 2,175 2,239 2,164 2,239 16,500
2014/06/17 2,150 2,200 2,150 2,195 11,800
2014/06/16 2,100 2,150 2,082 2,150 18,200
2014/06/13 2,014 2,030 1,993 2,010 15,500
2014/06/12 1,975 1,975 1,965 1,974 1,300
2014/06/11 1,982 1,990 1,970 1,972 3,600
2014/06/10 2,010 2,010 1,981 1,982 2,000
2014/06/09 2,019 2,019 2,000 2,010 1,700
2014/06/06 1,977 1,988 1,970 1,980 1,200
2014/06/05 1,983 1,983 1,970 1,970 2,300
2014/06/04 1,981 1,981 1,950 1,980 1,100
2014/06/03 1,961 1,973 1,950 1,950 2,300
2014/06/02 1,970 1,970 1,966 1,967 1,100
2014/05/30 1,948 1,970 1,948 1,970 1,100
2014/05/29 1,956 1,970 1,951 1,951 1,700
2014/05/28 1,970 1,970 1,956 1,956 600
2014/05/27 1,972 1,978 1,970 1,970 1,000
2014/05/26 1,922 1,950 1,922 1,948 2,100
2014/05/23 1,910 1,922 1,910 1,922 1,400
2014/05/22 1,905 1,905 1,903 1,904 900
2014/05/21 1,901 1,905 1,900 1,901 2,900
2014/05/20 1,919 1,920 1,908 1,920 2,500
2014/05/19 1,925 1,927 1,912 1,912 1,200
2014/05/16 1,900 1,920 1,900 1,920 2,300
2014/05/15 1,949 1,950 1,943 1,943 2,700
2014/05/14 1,940 1,940 1,914 1,938 2,100
2014/05/13 1,915 1,922 1,903 1,905 8,000
2014/05/12 1,915 1,915 1,908 1,908 1,000
2014/05/09 1,888 1,909 1,888 1,909 1,300
2014/05/08 1,908 1,909 1,894 1,894 500
2014/05/07 1,886 1,886 1,886 1,886 200
2014/05/02 1,884 1,900 1,884 1,900 1,800
2014/05/01 1,882 1,885 1,882 1,885 900
2014/04/30 1,885 1,885 1,877 1,884 3,500
2014/04/28 1,894 1,894 1,885 1,885 1,000
2014/04/25 1,881 1,889 1,881 1,889 1,400
2014/04/24 1,881 1,881 1,879 1,881 700
2014/04/23 1,881 1,881 1,875 1,878 1,300
2014/04/22 1,887 1,887 1,885 1,885 200
2014/04/21 1,872 1,888 1,872 1,888 1,500
2014/04/18 1,881 1,881 1,873 1,879 400
2014/04/17 1,887 1,887 1,887 1,887 100
2014/04/16 1,884 1,887 1,871 1,871 500
2014/04/15 1,884 1,889 1,871 1,888 900
2014/04/14 1,880 1,887 1,880 1,884 900
2014/04/11 1,880 1,890 1,870 1,883 2,500
2014/04/10 1,890 1,899 1,881 1,890 1,500
2014/04/09 1,913 1,913 1,900 1,903 2,000
2014/04/08 1,918 1,918 1,915 1,915 500
2014/04/07 1,905 1,911 1,905 1,911 400
2014/04/04 1,919 1,919 1,895 1,905 1,500
2014/04/03 1,910 1,913 1,909 1,910 1,200
2014/04/02 1,910 1,914 1,900 1,910 5,400
2014/04/01 1,914 1,914 1,820 1,880 9,600
2014/03/31 1,920 1,922 1,910 1,914 800
2014/03/28 1,904 1,917 1,904 1,917 800
2014/03/27 1,920 1,920 1,900 1,910 3,900
2014/03/26 1,985 2,011 1,985 1,994 5,900
2014/03/25 2,000 2,004 1,985 1,985 4,800
2014/03/24 2,010 2,020 1,996 1,996 4,400
2014/03/20 2,026 2,033 2,004 2,010 700
2014/03/19 2,027 2,032 1,990 2,025 3,900
2014/03/18 2,000 2,030 2,000 2,025 2,600
2014/03/17 1,984 2,013 1,984 1,998 3,200
2014/03/14 1,989 1,989 1,980 1,984 3,900
2014/03/12 2,001 2,001 1,990 1,990 2,200
2014/03/11 1,996 2,006 1,996 2,006 300
2014/03/10 2,000 2,006 1,996 1,996 2,100
2014/03/07 2,005 2,005 1,980 1,990 5,100
2014/03/06 1,964 1,980 1,964 1,980 2,000
2014/03/05 1,990 1,990 1,955 1,962 900
2014/03/04 1,940 1,979 1,940 1,979 2,700
2014/03/03 1,990 1,990 1,957 1,980 1,000
2014/02/28 1,990 1,990 1,980 1,990 700
2014/02/27 2,000 2,000 1,990 1,990 1,600
2014/02/26 2,004 2,004 2,004 2,004 100
2014/02/25 1,995 2,006 1,995 2,006 800
2014/02/24 2,000 2,005 1,990 1,999 1,600
2014/02/21 2,001 2,008 1,997 2,000 4,600
2014/02/20 2,025 2,025 2,000 2,000 1,900
2014/02/18 2,032 2,032 1,990 2,030 2,100
2014/02/17 2,034 2,034 2,011 2,011 1,100
2014/02/14 2,030 2,030 1,974 2,019 4,900
2014/02/13 2,006 2,007 2,004 2,004 1,800
2014/02/12 2,030 2,030 2,006 2,009 2,400
2014/02/10 1,995 2,018 1,992 2,018 5,200
2014/02/07 2,015 2,015 1,990 2,000 2,100
2014/02/06 1,921 1,977 1,918 1,977 1,500
2014/02/05 1,900 1,961 1,900 1,925 6,000
2014/02/04 1,918 1,918 1,886 1,900 11,200
2014/02/03 1,972 1,973 1,900 1,939 20,500
2014/01/31 2,017 2,028 2,001 2,009 4,700
2014/01/30 2,027 2,027 2,015 2,018 4,200
2014/01/29 2,030 2,034 2,022 2,032 4,900
2014/01/28 2,018 2,022 2,014 2,017 4,300
2014/01/27 2,032 2,032 2,020 2,022 7,300
2014/01/24 2,073 2,073 2,040 2,046 12,400
2014/01/23 2,071 2,077 2,070 2,075 9,600
2014/01/22 2,055 2,070 2,053 2,070 26,700
2014/01/21 2,023 2,052 2,023 2,052 31,400
2014/01/20 2,003 2,022 2,001 2,022 18,000
2014/01/17 1,974 1,999 1,974 1,999 13,500
2014/01/16 1,970 1,981 1,970 1,974 8,200
2014/01/15 1,971 1,974 1,970 1,970 7,100
2014/01/14 1,969 1,972 1,968 1,971 6,500
2014/01/10 1,963 1,969 1,962 1,969 7,700
2014/01/09 1,957 1,962 1,957 1,961 4,900
2014/01/08 1,950 1,956 1,950 1,953 4,500
2014/01/07 1,945 1,953 1,943 1,943 10,800
2014/01/06 1,930 1,944 1,929 1,944 11,100

このページの先頭へ