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
2015/12/30 2,260 2,260 2,250 2,260 300
2015/12/29 2,297 2,310 2,250 2,250 1,100
2015/12/28 2,202 2,250 2,202 2,250 900
2015/12/25 2,260 2,260 2,183 2,202 2,100
2015/12/24 2,240 2,270 2,240 2,270 1,600
2015/12/22 2,240 2,240 2,240 2,240 200
2015/12/21 2,280 2,280 2,260 2,270 300
2015/12/18 2,245 2,255 2,241 2,255 1,600
2015/12/17 2,224 2,245 2,224 2,241 1,300
2015/12/16 2,211 2,231 2,211 2,224 3,100
2015/12/15 2,258 2,258 2,212 2,212 900
2015/12/14 2,200 2,260 2,200 2,258 3,200
2015/12/11 2,197 2,259 2,197 2,221 1,900
2015/12/10 2,260 2,260 2,260 2,260 800
2015/12/09 2,260 2,260 2,260 2,260 100
2015/12/08 2,260 2,317 2,260 2,263 2,500
2015/12/07 2,260 2,324 2,260 2,269 2,200
2015/12/04 2,225 2,225 2,225 2,225 200
2015/12/03 2,250 2,250 2,223 2,225 500
2015/12/02 2,250 2,345 2,250 2,250 500
2015/12/01 2,347 2,347 2,250 2,250 600
2015/11/30 2,250 2,261 2,250 2,250 400
2015/11/27 2,241 2,250 2,241 2,250 500
2015/11/26 2,220 2,340 2,220 2,340 1,800
2015/11/25 2,200 2,220 2,200 2,220 1,000
2015/11/24 2,290 2,300 2,290 2,300 800
2015/11/20 2,240 2,290 2,240 2,290 1,400
2015/11/19 2,310 2,310 2,290 2,290 600
2015/11/18 2,250 2,300 2,250 2,300 1,300
2015/11/17 2,210 2,250 2,210 2,250 2,000
2015/11/16 2,101 2,210 2,101 2,210 5,200
2015/11/13 2,150 2,240 2,150 2,220 500
2015/11/12 2,200 2,200 2,200 2,200 600
2015/11/11 2,220 2,221 2,219 2,220 1,300
2015/11/10 2,255 2,260 2,248 2,260 900
2015/11/09 2,165 2,245 2,107 2,245 2,500
2015/11/06 2,133 2,171 2,120 2,170 3,100
2015/11/05 2,160 2,170 2,160 2,170 1,100
2015/11/04 2,160 2,160 2,150 2,160 1,000
2015/11/02 2,150 2,150 2,150 2,150 1,000
2015/10/30 2,123 2,150 2,123 2,150 1,200
2015/10/29 2,117 2,175 2,100 2,125 5,800
2015/10/28 2,180 2,180 2,120 2,138 6,300
2015/10/27 2,311 2,312 2,214 2,280 5,000
2015/10/26 2,260 2,275 2,260 2,262 4,800
2015/10/23 2,277 2,299 2,249 2,260 4,800
2015/10/22 2,221 2,245 2,215 2,245 2,400
2015/10/21 2,210 2,220 2,200 2,220 2,300
2015/10/20 2,200 2,200 2,161 2,200 1,400
2015/10/19 2,149 2,200 2,149 2,200 600
2015/10/16 2,111 2,135 2,099 2,131 1,300
2015/10/15 2,100 2,134 2,060 2,103 5,300
2015/10/14 2,150 2,170 2,130 2,152 3,500
2015/10/13 2,110 2,170 2,110 2,170 900
2015/10/09 2,084 2,120 2,084 2,107 1,200
2015/10/08 2,035 2,060 2,035 2,060 800
2015/10/07 2,020 2,038 2,020 2,038 3,000
2015/10/06 2,058 2,058 2,020 2,023 1,500
2015/10/05 2,030 2,058 2,030 2,058 1,600
2015/10/02 2,018 2,020 2,010 2,020 2,300
2015/10/01 1,968 2,002 1,968 2,000 5,500
2015/09/30 2,000 2,019 1,980 1,980 3,500
2015/09/29 2,002 2,002 1,979 1,980 1,200
2015/09/28 2,035 2,035 2,020 2,020 2,800
2015/09/25 2,010 2,035 2,000 2,035 2,700
2015/09/24 2,000 2,086 1,999 2,039 2,200
2015/09/18 1,990 2,007 1,987 2,000 4,800
2015/09/17 1,991 2,059 1,989 2,000 7,300
2015/09/16 2,000 2,020 1,989 1,990 8,700
2015/09/15 2,048 2,060 2,044 2,050 2,800
2015/09/14 2,051 2,061 2,045 2,049 5,900
2015/09/11 2,060 2,065 2,060 2,065 500
2015/09/10 2,082 2,082 2,050 2,060 1,500
2015/09/09 2,046 2,087 2,046 2,087 4,600
2015/09/08 2,010 2,060 2,010 2,023 800
2015/09/07 2,066 2,089 2,014 2,014 2,000
2015/09/04 2,200 2,200 2,105 2,105 1,000
2015/09/03 2,210 2,210 2,205 2,205 200
2015/09/02 2,175 2,210 2,175 2,180 5,000
2015/09/01 2,256 2,256 2,210 2,220 3,800
2015/08/31 2,219 2,240 2,208 2,240 2,600
2015/08/28 2,240 2,240 2,210 2,210 2,000
2015/08/27 2,200 2,238 2,199 2,238 1,300
2015/08/26 2,143 2,185 2,143 2,185 1,500
2015/08/25 2,002 2,200 1,893 2,126 10,500
2015/08/24 2,340 2,341 2,252 2,252 3,500
2015/08/21 2,440 2,450 2,390 2,400 2,800
2015/08/20 2,485 2,485 2,450 2,450 900
2015/08/19 2,480 2,485 2,471 2,485 2,400
2015/08/18 2,443 2,485 2,443 2,478 2,300
2015/08/17 2,450 2,456 2,440 2,440 2,000
2015/08/14 2,450 2,462 2,450 2,452 3,300
2015/08/13 2,452 2,458 2,452 2,455 1,600
2015/08/12 2,437 2,458 2,437 2,453 1,900
2015/08/11 2,431 2,448 2,431 2,445 1,800
2015/08/10 2,430 2,443 2,430 2,438 3,200
2015/08/07 2,431 2,435 2,430 2,435 1,400
2015/08/06 2,430 2,430 2,420 2,426 3,300
2015/08/05 2,380 2,434 2,380 2,420 2,100
2015/08/04 2,404 2,404 2,375 2,380 2,500
2015/08/03 2,441 2,441 2,420 2,420 1,200
2015/07/31 2,450 2,450 2,450 2,450 400
2015/07/30 2,453 2,470 2,450 2,470 2,600
2015/07/29 2,501 2,505 2,456 2,458 7,000
2015/07/28 2,440 2,440 2,440 2,440 100
2015/07/27 2,420 2,435 2,420 2,421 700
2015/07/24 2,452 2,452 2,420 2,420 1,000
2015/07/23 2,455 2,455 2,451 2,451 200
2015/07/22 2,451 2,454 2,449 2,454 1,300
2015/07/21 2,450 2,454 2,450 2,454 1,100
2015/07/17 2,440 2,450 2,405 2,450 1,500
2015/07/16 2,455 2,464 2,400 2,450 5,100
2015/07/15 2,468 2,469 2,450 2,460 700
2015/07/14 2,431 2,460 2,431 2,458 900
2015/07/13 2,401 2,431 2,401 2,431 1,700
2015/07/10 2,360 2,400 2,360 2,400 1,200
2015/07/09 2,388 2,388 2,365 2,381 3,000
2015/07/08 2,440 2,440 2,420 2,420 800
2015/07/07 2,450 2,450 2,440 2,440 1,500
2015/07/06 2,470 2,470 2,441 2,445 400
2015/07/03 2,444 2,450 2,444 2,450 900
2015/07/02 2,474 2,474 2,443 2,444 1,200
2015/07/01 2,445 2,474 2,445 2,474 500
2015/06/30 2,451 2,451 2,450 2,450 1,100
2015/06/29 2,474 2,474 2,450 2,451 2,700
2015/06/26 2,450 2,480 2,450 2,475 2,500
2015/06/25 2,443 2,450 2,443 2,448 500
2015/06/24 2,425 2,445 2,425 2,443 2,500
2015/06/23 2,425 2,441 2,425 2,435 900
2015/06/22 2,405 2,450 2,405 2,430 4,400
2015/06/19 2,470 2,475 2,451 2,451 2,200
2015/06/18 2,450 2,464 2,450 2,451 1,600
2015/06/17 2,466 2,466 2,443 2,452 3,400
2015/06/16 2,441 2,485 2,435 2,466 6,800
2015/06/15 2,470 2,472 2,457 2,459 4,300
2015/06/12 2,477 2,499 2,450 2,470 4,600
2015/06/11 2,495 2,500 2,495 2,500 1,000
2015/06/10 2,500 2,501 2,491 2,501 800
2015/06/09 2,512 2,514 2,505 2,505 1,400
2015/06/08 2,510 2,513 2,510 2,512 1,200
2015/06/05 2,510 2,510 2,501 2,510 1,300
2015/06/04 2,510 2,524 2,510 2,514 800
2015/06/03 2,498 2,520 2,498 2,512 3,300
2015/06/02 2,495 2,515 2,495 2,505 3,200
2015/06/01 2,484 2,487 2,480 2,485 2,000
2015/05/29 2,491 2,500 2,483 2,485 2,400
2015/05/28 2,499 2,499 2,491 2,491 1,200
2015/05/27 2,491 2,500 2,490 2,500 1,200
2015/05/26 2,491 2,500 2,490 2,500 1,200
2015/05/25 2,511 2,511 2,492 2,495 1,800
2015/05/22 2,490 2,508 2,490 2,500 1,800
2015/05/21 2,510 2,512 2,484 2,484 2,500
2015/05/20 2,523 2,525 2,502 2,516 1,700
2015/05/19 2,535 2,536 2,520 2,523 9,000
2015/05/18 2,534 2,540 2,534 2,536 2,800
2015/05/15 2,530 2,540 2,530 2,534 3,900
2015/05/14 2,528 2,539 2,528 2,533 3,200
2015/05/13 2,517 2,521 2,500 2,510 21,800
2015/05/12 2,500 2,519 2,500 2,517 7,500
2015/05/11 2,441 2,507 2,441 2,500 22,600
2015/05/08 2,480 2,480 2,470 2,470 1,500
2015/05/07 2,471 2,484 2,465 2,470 6,500
2015/05/01 2,476 2,481 2,467 2,471 1,800
2015/04/30 2,481 2,500 2,462 2,500 2,700
2015/04/28 2,500 2,510 2,500 2,510 10,600
2015/04/27 2,500 2,507 2,470 2,500 5,000
2015/04/24 2,485 2,500 2,485 2,500 7,500
2015/04/23 2,485 2,497 2,480 2,486 3,200
2015/04/22 2,490 2,490 2,477 2,485 1,500
2015/04/21 2,500 2,500 2,490 2,494 1,100
2015/04/20 2,500 2,503 2,489 2,500 6,800
2015/04/17 2,505 2,512 2,496 2,510 12,400
2015/04/16 2,520 2,520 2,502 2,510 5,400
2015/04/15 2,520 2,521 2,519 2,520 3,200
2015/04/14 2,510 2,520 2,503 2,512 3,800
2015/04/13 2,504 2,528 2,503 2,521 8,200
2015/04/10 2,505 2,515 2,503 2,515 12,000
2015/04/09 2,535 2,535 2,504 2,505 15,000
2015/04/08 2,476 2,547 2,476 2,535 15,200
2015/04/07 2,450 2,490 2,423 2,476 4,000
2015/04/06 2,440 2,444 2,425 2,443 3,000
2015/04/03 2,402 2,420 2,402 2,415 1,000
2015/04/02 2,411 2,413 2,402 2,402 1,900
2015/04/01 2,430 2,430 2,417 2,417 1,800
2015/03/31 2,459 2,459 2,431 2,432 3,300
2015/03/30 2,450 2,463 2,450 2,454 2,300
2015/03/27 2,442 2,474 2,440 2,440 7,500
2015/03/26 2,526 2,547 2,520 2,547 6,500
2015/03/25 2,506 2,527 2,506 2,526 3,900
2015/03/24 2,530 2,530 2,500 2,506 10,200
2015/03/23 2,508 2,545 2,500 2,500 18,700
2015/03/20 2,500 2,536 2,500 2,507 14,500
2015/03/19 2,500 2,500 2,480 2,498 12,200
2015/03/18 2,545 2,578 2,486 2,512 28,800
2015/03/17 2,580 2,623 2,580 2,596 7,500
2015/03/16 2,565 2,570 2,541 2,570 4,800
2015/03/13 2,552 2,569 2,541 2,560 2,500
2015/03/12 2,558 2,565 2,542 2,549 6,500
2015/03/11 2,550 2,580 2,542 2,559 5,200
2015/03/10 2,540 2,600 2,540 2,550 4,200
2015/03/09 2,562 2,593 2,545 2,545 5,000
2015/03/06 2,550 2,597 2,550 2,585 6,500
2015/03/05 2,550 2,600 2,550 2,550 3,100
2015/03/04 2,570 2,603 2,550 2,572 3,700
2015/03/03 2,590 2,613 2,590 2,604 2,000
2015/03/02 2,628 2,648 2,605 2,605 3,500
2015/02/27 2,630 2,643 2,628 2,642 5,400
2015/02/26 2,590 2,660 2,570 2,652 13,000
2015/02/25 2,529 2,580 2,527 2,580 7,200
2015/02/24 2,477 2,529 2,476 2,529 6,800
2015/02/23 2,469 2,479 2,460 2,460 2,800
2015/02/20 2,459 2,460 2,440 2,455 1,600
2015/02/19 2,418 2,450 2,418 2,450 6,400
2015/02/18 2,385 2,418 2,385 2,412 3,900
2015/02/17 2,400 2,401 2,376 2,380 5,200
2015/02/16 2,390 2,414 2,386 2,395 6,800
2015/02/13 2,346 2,375 2,346 2,375 3,300
2015/02/12 2,368 2,372 2,350 2,360 15,400
2015/02/10 2,366 2,378 2,349 2,368 6,200
2015/02/09 2,360 2,370 2,348 2,366 9,400
2015/02/06 2,446 2,470 2,355 2,360 15,600
2015/02/05 2,352 2,358 2,333 2,346 7,900
2015/02/04 2,411 2,420 2,318 2,369 24,800
2015/02/03 2,452 2,530 2,440 2,440 64,500
2015/02/02 2,842 2,902 2,842 2,880 5,100
2015/01/30 2,840 2,844 2,840 2,842 600
2015/01/29 2,835 2,854 2,835 2,835 1,500
2015/01/28 2,831 2,854 2,831 2,840 1,600
2015/01/27 2,865 2,865 2,840 2,854 3,300
2015/01/26 2,855 2,863 2,850 2,863 3,200
2015/01/23 2,850 2,868 2,850 2,868 2,100
2015/01/22 2,879 2,879 2,830 2,850 4,500
2015/01/21 2,900 2,900 2,878 2,900 3,000
2015/01/20 2,900 2,900 2,870 2,872 800
2015/01/19 2,913 2,913 2,850 2,850 2,800
2015/01/16 2,904 2,914 2,830 2,914 6,300
2015/01/15 2,905 2,915 2,870 2,915 3,100
2015/01/14 2,893 2,905 2,883 2,905 4,000
2015/01/13 2,850 2,869 2,841 2,867 4,600
2015/01/09 2,900 2,900 2,810 2,844 7,100
2015/01/08 2,863 2,890 2,850 2,890 13,800
2015/01/07 2,729 2,864 2,725 2,864 25,800
2015/01/06 2,663 2,730 2,650 2,720 11,900
2015/01/05 2,664 2,665 2,651 2,664 3,600

このページの先頭へ