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
2016/12/30 1,413 1,428 1,411 1,421 2,000
2016/12/29 1,410 1,420 1,406 1,410 3,300
2016/12/28 1,395 1,412 1,395 1,405 1,900
2016/12/27 1,391 1,397 1,390 1,390 5,100
2016/12/26 1,390 1,400 1,390 1,390 5,800
2016/12/22 1,390 1,394 1,384 1,393 7,100
2016/12/21 1,393 1,394 1,387 1,393 4,500
2016/12/20 1,398 1,399 1,386 1,394 3,000
2016/12/19 1,386 1,400 1,386 1,390 2,500
2016/12/16 1,399 1,400 1,386 1,400 3,900
2016/12/15 1,410 1,412 1,385 1,389 5,200
2016/12/14 1,410 1,414 1,405 1,405 1,500
2016/12/13 1,400 1,400 1,385 1,400 5,000
2016/12/12 1,417 1,426 1,400 1,401 8,700
2016/12/09 1,426 1,426 1,416 1,416 2,000
2016/12/08 1,432 1,432 1,403 1,414 2,100
2016/12/07 1,405 1,412 1,405 1,410 1,900
2016/12/06 1,403 1,411 1,401 1,402 3,100
2016/12/05 1,440 1,440 1,402 1,417 4,300
2016/12/02 1,447 1,447 1,409 1,432 4,100
2016/12/01 1,459 1,459 1,433 1,435 2,300
2016/11/30 1,449 1,449 1,432 1,440 18,700
2016/11/29 1,460 1,460 1,443 1,450 4,800
2016/11/28 1,465 1,465 1,440 1,443 9,800
2016/11/25 1,465 1,489 1,461 1,465 2,800
2016/11/24 1,481 1,494 1,464 1,485 5,100
2016/11/22 1,503 1,503 1,480 1,493 3,700
2016/11/21 1,500 1,515 1,471 1,481 5,000
2016/11/18 1,470 1,510 1,470 1,500 8,500
2016/11/17 1,468 1,515 1,468 1,469 10,500
2016/11/16 1,489 1,498 1,489 1,498 1,500
2016/11/15 1,490 1,530 1,480 1,504 16,100
2016/11/14 1,470 1,500 1,460 1,460 4,400
2016/11/11 1,490 1,498 1,447 1,447 3,500
2016/11/10 1,421 1,494 1,421 1,460 11,800
2016/11/09 1,445 1,445 1,420 1,420 8,600
2016/11/08 1,451 1,451 1,435 1,444 1,100
2016/11/07 1,444 1,450 1,435 1,450 3,800
2016/11/04 1,449 1,449 1,435 1,444 800
2016/11/02 1,455 1,455 1,431 1,431 3,200
2016/11/01 1,482 1,485 1,465 1,475 7,800
2016/10/31 1,485 1,488 1,481 1,482 2,600
2016/10/28 1,432 1,469 1,432 1,469 5,000
2016/10/27 1,420 1,430 1,420 1,429 2,000
2016/10/26 1,401 1,419 1,401 1,419 2,200
2016/10/25 1,420 1,420 1,393 1,409 3,100
2016/10/24 1,424 1,424 1,416 1,420 1,100
2016/10/21 1,415 1,429 1,415 1,429 4,500
2016/10/20 1,420 1,450 1,414 1,415 5,100
2016/10/19 1,385 1,413 1,385 1,413 8,700
2016/10/18 1,336 1,383 1,335 1,383 11,400
2016/10/17 1,341 1,355 1,330 1,335 22,200
2016/10/14 1,359 1,359 1,347 1,347 1,100
2016/10/13 1,351 1,365 1,336 1,365 5,600
2016/10/12 1,370 1,370 1,351 1,362 6,600
2016/10/11 1,400 1,400 1,362 1,372 9,200
2016/10/07 1,400 1,420 1,380 1,390 26,200
2016/10/06 1,330 1,551 1,330 1,351 87,500
2016/10/05 1,265 1,270 1,260 1,261 4,900
2016/10/04 1,287 1,291 1,270 1,270 4,500
2016/10/03 1,302 1,315 1,291 1,292 7,800
2016/09/30 1,298 1,303 1,290 1,302 2,100
2016/09/29 1,304 1,305 1,300 1,301 2,700
2016/09/28 1,269 1,304 1,269 1,301 7,900
2016/09/28 1 -> 2.00 分割
2016/09/27 2,600 2,620 2,596 2,597 2,200
2016/09/26 2,590 2,618 2,590 2,618 2,200
2016/09/23 2,620 2,630 2,601 2,602 6,800
2016/09/21 2,610 2,620 2,605 2,614 8,000
2016/09/20 2,590 2,610 2,555 2,609 9,800
2016/09/16 2,580 2,595 2,570 2,595 5,700
2016/09/15 2,580 2,581 2,573 2,580 3,700
2016/09/14 2,590 2,590 2,553 2,580 2,600
2016/09/13 2,558 2,590 2,548 2,586 6,400
2016/09/12 2,555 2,569 2,555 2,560 900
2016/09/09 2,500 2,580 2,500 2,555 7,400
2016/09/08 2,520 2,560 2,520 2,542 8,200
2016/09/07 2,500 2,520 2,498 2,520 1,900
2016/09/06 2,450 2,500 2,450 2,499 3,500
2016/09/05 2,480 2,489 2,450 2,450 900
2016/09/02 2,460 2,480 2,460 2,460 1,800
2016/09/01 2,416 2,460 2,416 2,460 3,500
2016/08/31 2,420 2,449 2,420 2,436 1,200
2016/08/30 2,424 2,424 2,414 2,414 500
2016/08/29 2,412 2,418 2,412 2,416 700
2016/08/26 2,400 2,427 2,400 2,412 2,100
2016/08/25 2,416 2,416 2,400 2,400 900
2016/08/24 2,425 2,425 2,412 2,416 900
2016/08/23 2,410 2,428 2,403 2,411 2,600
2016/08/22 2,389 2,420 2,389 2,420 1,900
2016/08/19 2,422 2,439 2,381 2,389 8,200
2016/08/18 2,440 2,440 2,405 2,431 7,600
2016/08/17 2,250 2,550 2,250 2,420 28,600
2016/08/16 2,268 2,268 2,235 2,235 15,900
2016/08/15 2,224 2,224 2,199 2,218 600
2016/08/12 2,147 2,205 2,147 2,175 1,400
2016/08/10 2,230 2,274 2,131 2,142 4,600
2016/08/09 2,277 2,284 2,250 2,250 500
2016/08/08 2,250 2,250 2,220 2,225 7,400
2016/08/05 2,230 2,255 2,220 2,230 1,600
2016/08/04 2,235 2,250 2,195 2,230 4,100
2016/08/03 2,230 2,237 2,200 2,237 1,300
2016/08/02 2,230 2,230 2,200 2,220 900
2016/08/01 2,199 2,210 2,168 2,180 10,900
2016/07/29 2,056 2,115 2,056 2,105 3,300
2016/07/28 2,245 2,245 2,145 2,145 6,200
2016/07/27 2,245 2,245 2,201 2,245 2,600
2016/07/26 2,245 2,245 2,211 2,245 1,300
2016/07/25 2,210 2,240 2,200 2,240 1,600
2016/07/22 2,222 2,222 2,200 2,200 200
2016/07/21 2,200 2,200 2,190 2,200 1,400
2016/07/20 2,139 2,197 2,135 2,195 1,100
2016/07/19 2,137 2,137 2,136 2,136 500
2016/07/15 2,064 2,120 2,064 2,117 2,900
2016/07/14 2,209 2,209 2,109 2,164 700
2016/07/13 2,209 2,209 2,151 2,151 1,600
2016/07/12 2,150 2,206 2,150 2,187 1,200
2016/07/11 2,171 2,171 2,144 2,150 1,400
2016/07/08 2,102 2,113 2,071 2,101 600
2016/07/07 2,108 2,122 2,052 2,052 1,200
2016/07/06 2,171 2,171 2,060 2,060 1,800
2016/07/05 2,171 2,174 2,131 2,131 800
2016/07/04 2,155 2,173 2,130 2,130 2,100
2016/07/01 2,120 2,133 2,105 2,105 800
2016/06/30 2,080 2,110 2,071 2,071 1,200
2016/06/29 2,075 2,080 2,050 2,080 1,000
2016/06/28 2,075 2,075 2,013 2,030 1,400
2016/06/27 2,062 2,062 2,025 2,025 400
2016/06/24 2,075 2,075 1,975 2,062 2,000
2016/06/23 2,062 2,062 2,025 2,025 1,300
2016/06/22 2,061 2,062 2,016 2,016 700
2016/06/21 2,047 2,048 2,015 2,015 300
2016/06/20 2,000 2,050 2,000 2,008 1,000
2016/06/17 1,990 2,024 1,990 2,008 1,500
2016/06/16 2,004 2,040 2,001 2,040 1,800
2016/06/15 2,049 2,049 2,049 2,049 100
2016/06/14 2,015 2,024 2,001 2,010 1,800
2016/06/13 2,069 2,070 2,025 2,025 500
2016/06/10 2,085 2,085 2,020 2,050 4,500
2016/06/09 2,088 2,089 2,066 2,081 1,200
2016/06/08 2,093 2,093 2,065 2,068 900
2016/06/07 2,097 2,097 2,076 2,076 400
2016/06/06 2,093 2,093 2,061 2,061 800
2016/06/03 2,090 2,100 2,051 2,058 2,100
2016/06/02 2,084 2,084 2,084 2,084 200
2016/06/01 2,090 2,090 2,059 2,061 900
2016/05/31 2,085 2,089 2,066 2,066 400
2016/05/30 2,085 2,085 2,085 2,085 100
2016/05/27 2,088 2,088 2,088 2,088 100
2016/05/26 2,050 2,070 2,047 2,047 1,800
2016/05/25 2,050 2,050 2,050 2,050 200
2016/05/24 2,050 2,050 2,048 2,048 200
2016/05/23 2,050 2,093 2,046 2,046 900
2016/05/20 2,095 2,095 2,041 2,041 1,300
2016/05/19 2,020 2,073 2,020 2,055 1,000
2016/05/18 2,030 2,055 2,030 2,055 300
2016/05/17 2,030 2,050 2,021 2,030 2,300
2016/05/16 2,000 2,040 2,000 2,024 2,700
2016/05/13 2,020 2,020 1,989 1,997 4,300
2016/05/12 2,006 2,019 1,996 2,006 2,500
2016/05/11 2,039 2,039 1,999 2,006 2,700
2016/05/10 2,020 2,040 2,000 2,000 2,300
2016/05/09 2,002 2,023 1,991 1,994 4,800
2016/05/06 1,970 1,970 1,961 1,970 800
2016/05/02 2,000 2,000 1,961 1,961 1,400
2016/04/28 1,991 2,000 1,978 2,000 1,500
2016/04/27 2,002 2,024 1,990 1,990 900
2016/04/26 2,038 2,039 1,995 2,000 500
2016/04/25 2,029 2,079 1,999 1,999 1,600
2016/04/22 1,989 1,989 1,989 1,989 100
2016/04/21 2,005 2,035 1,973 1,989 2,900
2016/04/20 2,004 2,004 2,004 2,004 100
2016/04/19 1,991 1,991 1,968 1,971 500
2016/04/18 1,951 1,951 1,951 1,951 300
2016/04/15 1,972 2,009 1,970 1,970 1,900
2016/04/14 2,014 2,055 2,010 2,010 1,500
2016/04/13 2,021 2,039 1,975 1,975 1,600
2016/04/12 2,030 2,030 2,017 2,025 1,600
2016/04/11 1,997 2,019 1,980 2,000 1,100
2016/04/08 1,993 2,030 1,959 1,997 1,300
2016/04/07 1,969 1,998 1,958 1,958 400
2016/04/06 2,000 2,000 1,958 1,969 600
2016/04/05 2,039 2,039 1,983 1,983 1,200
2016/04/04 2,000 2,030 1,965 1,999 1,000
2016/04/01 2,000 2,000 2,000 2,000 300
2016/03/31 2,031 2,031 1,990 1,990 700
2016/03/29 2,061 2,100 2,050 2,100 2,500
2016/03/28 2,143 2,143 2,124 2,131 500
2016/03/25 2,101 2,198 2,101 2,102 2,500
2016/03/24 2,140 2,140 2,120 2,120 700
2016/03/23 2,110 2,140 2,110 2,140 500
2016/03/22 2,110 2,147 2,110 2,127 1,500
2016/03/18 2,085 2,100 2,070 2,100 2,200
2016/03/17 2,100 2,100 2,100 2,100 100
2016/03/16 2,092 2,100 2,090 2,100 1,800
2016/03/15 2,098 2,099 2,063 2,099 900
2016/03/14 2,100 2,100 2,070 2,072 3,600
2016/03/11 2,065 2,100 2,064 2,100 900
2016/03/10 2,055 2,055 2,028 2,041 1,400
2016/03/09 2,025 2,043 2,025 2,030 2,100
2016/03/08 2,100 2,120 2,100 2,120 300
2016/03/07 2,050 2,089 2,050 2,081 2,000
2016/03/04 2,035 2,037 1,900 2,025 3,600
2016/03/03 2,040 2,042 2,035 2,035 2,100
2016/03/02 2,040 2,051 2,038 2,040 1,700
2016/03/01 2,025 2,025 2,024 2,025 3,800
2016/02/29 2,066 2,075 2,041 2,041 2,200
2016/02/26 2,088 2,100 2,070 2,070 600
2016/02/25 2,090 2,090 2,070 2,070 5,900
2016/02/24 2,080 2,081 2,076 2,081 6,500
2016/02/23 2,100 2,100 2,080 2,080 500
2016/02/22 2,078 2,078 2,060 2,078 700
2016/02/19 2,081 2,093 2,078 2,078 500
2016/02/18 2,099 2,099 2,081 2,082 600
2016/02/17 2,070 2,075 2,070 2,075 600
2016/02/15 2,062 2,090 2,062 2,070 1,800
2016/02/12 2,100 2,100 1,990 2,062 3,800
2016/02/10 2,137 2,137 2,000 2,100 1,200
2016/02/09 2,200 2,200 2,080 2,087 900
2016/02/08 2,101 2,113 2,090 2,090 1,200
2016/02/05 2,130 2,130 2,130 2,130 100
2016/02/04 2,103 2,103 2,103 2,103 500
2016/02/03 2,170 2,170 2,150 2,150 400
2016/02/02 2,160 2,167 2,150 2,150 1,000
2016/02/01 2,175 2,176 2,175 2,175 900
2016/01/29 2,155 2,155 2,155 2,155 100
2016/01/28 2,155 2,155 2,155 2,155 100
2016/01/27 2,150 2,150 2,150 2,150 100
2016/01/26 2,150 2,160 2,150 2,160 600
2016/01/25 2,150 2,151 2,101 2,151 1,000
2016/01/22 2,109 2,125 2,105 2,105 1,600
2016/01/21 2,100 2,103 2,100 2,100 1,800
2016/01/20 2,150 2,150 2,100 2,100 1,100
2016/01/19 2,150 2,150 2,150 2,150 300
2016/01/18 2,123 2,144 2,123 2,144 400
2016/01/15 2,250 2,250 2,223 2,223 1,500
2016/01/14 2,270 2,270 2,250 2,255 1,900
2016/01/13 2,270 2,270 2,268 2,270 700
2016/01/12 2,225 2,274 2,221 2,274 1,000
2016/01/08 2,275 2,275 2,275 2,275 200
2016/01/07 2,275 2,275 2,275 2,275 100
2016/01/06 2,315 2,315 2,315 2,315 100
2016/01/05 2,300 2,315 2,279 2,315 700
2016/01/04 2,250 2,250 2,250 2,250 100

このページの先頭へ