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
2017/12/29 2,467 2,467 2,416 2,449 3,400
2017/12/28 2,450 2,459 2,444 2,454 4,800
2017/12/27 2,410 2,448 2,409 2,444 5,300
2017/12/26 2,450 2,450 2,405 2,414 5,300
2017/12/25 2,417 2,426 2,403 2,423 5,900
2017/12/22 2,382 2,387 2,335 2,367 4,800
2017/12/21 2,379 2,379 2,323 2,332 3,800
2017/12/20 2,382 2,400 2,299 2,368 12,000
2017/12/19 2,361 2,417 2,361 2,382 7,000
2017/12/18 2,319 2,417 2,295 2,359 15,600
2017/12/15 2,319 2,319 2,211 2,269 6,700
2017/12/14 2,187 2,329 2,187 2,290 17,400
2017/12/13 2,193 2,198 2,170 2,187 10,300
2017/12/12 2,200 2,216 2,171 2,183 10,200
2017/12/11 2,189 2,204 2,162 2,191 10,300
2017/12/08 2,169 2,191 2,159 2,175 14,500
2017/12/07 2,165 2,219 2,165 2,167 14,200
2017/12/06 2,214 2,253 2,168 2,168 26,400
2017/12/05 2,221 2,248 2,205 2,231 20,300
2017/12/04 2,255 2,276 2,233 2,243 8,700
2017/12/01 2,290 2,296 2,242 2,263 6,000
2017/11/30 2,310 2,332 2,287 2,315 9,500
2017/11/29 2,339 2,339 2,308 2,322 4,000
2017/11/28 2,350 2,350 2,251 2,315 8,900
2017/11/27 2,360 2,385 2,333 2,356 5,400
2017/11/24 2,337 2,392 2,336 2,360 7,600
2017/11/22 2,349 2,360 2,324 2,324 4,800
2017/11/21 2,349 2,393 2,340 2,349 18,600
2017/11/20 2,301 2,375 2,301 2,357 17,100
2017/11/17 2,132 2,335 2,131 2,315 16,900
2017/11/16 2,124 2,142 2,110 2,142 3,000
2017/11/15 2,201 2,203 2,123 2,124 8,200
2017/11/14 2,291 2,291 2,213 2,229 5,300
2017/11/13 2,225 2,250 2,215 2,225 6,700
2017/11/10 2,283 2,286 2,206 2,255 13,200
2017/11/09 2,348 2,375 2,226 2,283 20,500
2017/11/08 2,396 2,423 2,384 2,397 12,700
2017/11/07 2,412 2,450 2,360 2,424 23,700
2017/11/06 2,461 2,468 2,424 2,430 11,300
2017/11/02 2,513 2,513 2,470 2,475 22,700
2017/11/01 2,488 2,535 2,480 2,513 37,400
2017/10/31 2,525 2,615 2,476 2,500 148,100
2017/10/30 2,836 2,870 2,590 2,635 103,000
2017/10/27 2,795 2,838 2,754 2,836 47,300
2017/10/26 2,680 2,797 2,672 2,788 37,500
2017/10/25 2,700 2,700 2,662 2,680 19,200
2017/10/24 2,587 2,708 2,587 2,699 29,500
2017/10/23 2,590 2,600 2,558 2,581 7,700
2017/10/20 2,591 2,591 2,554 2,586 6,500
2017/10/19 2,592 2,594 2,568 2,591 6,400
2017/10/18 2,601 2,632 2,551 2,592 9,500
2017/10/17 2,616 2,632 2,581 2,618 10,000
2017/10/16 2,639 2,639 2,565 2,630 7,300
2017/10/13 2,670 2,672 2,564 2,607 11,400
2017/10/12 2,668 2,670 2,612 2,647 9,300
2017/10/11 2,560 2,661 2,543 2,629 29,300
2017/10/10 2,495 2,579 2,475 2,553 17,000
2017/10/06 2,592 2,600 2,435 2,510 20,900
2017/10/05 2,563 2,640 2,560 2,592 10,600
2017/10/04 2,635 2,661 2,530 2,574 22,800
2017/10/03 2,690 2,690 2,621 2,635 17,000
2017/10/02 2,591 2,689 2,590 2,686 14,900
2017/09/29 2,559 2,612 2,557 2,591 11,100
2017/09/28 2,480 2,560 2,447 2,560 15,800
2017/09/27 2,494 2,494 2,444 2,480 10,900
2017/09/26 2,384 2,490 2,377 2,444 19,800
2017/09/25 2,350 2,394 2,350 2,389 9,400
2017/09/22 2,346 2,379 2,305 2,367 8,900
2017/09/21 2,300 2,390 2,300 2,378 15,800
2017/09/20 2,206 2,330 2,206 2,293 17,700
2017/09/19 2,210 2,260 2,197 2,239 12,500
2017/09/15 2,234 2,254 2,205 2,241 19,000
2017/09/14 2,161 2,198 2,160 2,197 9,600
2017/09/13 2,190 2,190 2,169 2,169 8,500
2017/09/12 2,220 2,220 2,157 2,171 15,000
2017/09/11 2,236 2,236 2,219 2,219 13,200
2017/09/08 2,319 2,319 2,235 2,248 13,000
2017/09/07 2,335 2,343 2,266 2,335 16,400
2017/09/06 2,203 2,340 2,202 2,340 17,100
2017/09/05 2,398 2,399 2,260 2,338 19,700
2017/09/04 2,303 2,370 2,211 2,370 71,800
2017/09/01 2,355 2,355 2,260 2,355 285,300
2017/08/31 1,975 1,979 1,945 1,955 4,500
2017/08/30 1,975 1,987 1,971 1,975 7,500
2017/08/29 1,987 1,988 1,966 1,987 10,700
2017/08/28 1,976 2,003 1,976 1,999 9,000
2017/08/25 1,931 1,970 1,931 1,970 14,100
2017/08/24 1,888 1,950 1,888 1,931 18,300
2017/08/23 1,875 1,910 1,875 1,900 9,400
2017/08/22 1,860 1,880 1,851 1,880 4,100
2017/08/21 1,847 1,865 1,843 1,865 4,600
2017/08/18 1,859 1,860 1,848 1,860 2,700
2017/08/17 1,830 1,870 1,830 1,866 3,000
2017/08/16 1,843 1,843 1,820 1,832 6,900
2017/08/15 1,825 1,844 1,824 1,843 9,800
2017/08/14 1,835 1,835 1,808 1,829 7,300
2017/08/10 1,879 1,879 1,841 1,859 7,000
2017/08/09 1,876 1,912 1,858 1,890 5,100
2017/08/08 1,875 1,900 1,865 1,881 8,100
2017/08/07 1,839 1,866 1,832 1,866 3,400
2017/08/04 1,834 1,842 1,830 1,839 2,900
2017/08/03 1,872 1,872 1,828 1,834 6,100
2017/08/02 1,851 1,876 1,826 1,873 22,500
2017/08/01 1,823 1,836 1,822 1,830 5,200
2017/07/31 1,864 1,866 1,812 1,836 16,700
2017/07/28 1,903 1,903 1,868 1,892 13,100
2017/07/27 1,916 1,919 1,900 1,900 3,300
2017/07/26 1,926 1,926 1,900 1,916 9,300
2017/07/25 1,927 1,931 1,913 1,925 5,400
2017/07/24 1,911 1,930 1,911 1,926 2,700
2017/07/21 1,899 1,908 1,896 1,904 3,800
2017/07/20 1,900 1,900 1,890 1,899 5,500
2017/07/19 1,884 1,905 1,882 1,903 4,100
2017/07/18 1,871 1,897 1,871 1,897 2,600
2017/07/14 1,886 1,886 1,872 1,872 600
2017/07/13 1,874 1,887 1,872 1,872 1,800
2017/07/12 1,885 1,888 1,870 1,873 2,200
2017/07/11 1,865 1,885 1,864 1,885 2,200
2017/07/10 1,877 1,891 1,863 1,863 4,300
2017/07/07 1,878 1,878 1,877 1,877 300
2017/07/06 1,892 1,910 1,879 1,879 2,000
2017/07/05 1,861 1,885 1,852 1,885 2,600
2017/07/04 1,950 1,975 1,853 1,875 21,100
2017/07/03 1,868 1,939 1,845 1,938 14,400
2017/06/30 1,871 1,889 1,859 1,868 2,700
2017/06/29 1,834 1,889 1,834 1,888 3,900
2017/06/28 1,848 1,853 1,828 1,834 3,700
2017/06/27 1,843 1,848 1,835 1,848 1,200
2017/06/26 1,816 1,829 1,812 1,826 5,900
2017/06/23 1,864 1,864 1,808 1,817 8,900
2017/06/22 1,851 1,876 1,821 1,862 3,700
2017/06/21 1,855 1,872 1,855 1,856 3,900
2017/06/20 1,886 1,899 1,866 1,876 6,600
2017/06/19 1,825 1,880 1,825 1,860 10,300
2017/06/16 1,794 1,818 1,792 1,818 5,100
2017/06/15 1,783 1,794 1,777 1,792 3,400
2017/06/14 1,779 1,790 1,779 1,783 1,400
2017/06/13 1,791 1,793 1,778 1,779 3,800
2017/06/12 1,760 1,794 1,760 1,790 6,600
2017/06/09 1,770 1,775 1,752 1,760 5,500
2017/06/08 1,779 1,789 1,756 1,770 8,200
2017/06/07 1,761 1,780 1,715 1,772 9,100
2017/06/06 1,797 1,800 1,759 1,759 7,500
2017/06/05 1,786 1,798 1,786 1,798 3,700
2017/06/02 1,799 1,808 1,784 1,800 9,600
2017/06/01 1,783 1,820 1,783 1,799 10,700
2017/05/31 1,755 1,798 1,751 1,796 9,400
2017/05/30 1,757 1,775 1,755 1,756 6,400
2017/05/29 1,780 1,780 1,765 1,778 3,100
2017/05/26 1,795 1,795 1,780 1,781 3,200
2017/05/25 1,800 1,801 1,791 1,791 1,600
2017/05/24 1,790 1,818 1,789 1,792 7,000
2017/05/23 1,743 1,790 1,737 1,788 9,700
2017/05/22 1,700 1,744 1,700 1,744 5,500
2017/05/19 1,702 1,704 1,685 1,700 2,500
2017/05/18 1,675 1,706 1,666 1,702 8,100
2017/05/17 1,703 1,715 1,692 1,715 2,100
2017/05/16 1,669 1,724 1,669 1,704 8,700
2017/05/15 1,653 1,669 1,648 1,669 3,600
2017/05/12 1,679 1,679 1,642 1,648 2,200
2017/05/11 1,675 1,675 1,656 1,669 6,000
2017/05/10 1,680 1,680 1,600 1,635 18,400
2017/05/09 1,729 1,729 1,688 1,688 4,000
2017/05/08 1,715 1,759 1,675 1,703 27,300
2017/05/02 1,577 1,640 1,577 1,636 27,900
2017/05/01 1,570 1,577 1,569 1,577 1,400
2017/04/28 1,567 1,577 1,556 1,570 3,900
2017/04/27 1,555 1,567 1,518 1,567 6,100
2017/04/26 1,537 1,556 1,531 1,555 11,800
2017/04/25 1,529 1,529 1,520 1,526 3,400
2017/04/24 1,542 1,542 1,509 1,528 3,600
2017/04/21 1,511 1,546 1,511 1,532 4,900
2017/04/20 1,534 1,534 1,500 1,516 4,800
2017/04/19 1,499 1,533 1,499 1,528 4,000
2017/04/18 1,504 1,523 1,504 1,523 7,800
2017/04/17 1,489 1,490 1,470 1,488 5,300
2017/04/14 1,494 1,494 1,459 1,490 3,200
2017/04/13 1,454 1,495 1,414 1,483 7,100
2017/04/12 1,484 1,484 1,450 1,451 11,900
2017/04/11 1,516 1,520 1,486 1,491 9,700
2017/04/10 1,518 1,535 1,518 1,519 5,700
2017/04/07 1,505 1,540 1,500 1,512 9,900
2017/04/06 1,546 1,546 1,500 1,518 18,300
2017/04/05 1,535 1,547 1,520 1,547 4,900
2017/04/04 1,559 1,588 1,525 1,548 15,600
2017/04/03 1,552 1,570 1,552 1,564 4,700
2017/03/31 1,551 1,569 1,550 1,555 2,900
2017/03/30 1,533 1,563 1,533 1,551 8,800
2017/03/29 1,525 1,550 1,525 1,545 16,700
2017/03/28 1,591 1,598 1,579 1,588 21,200
2017/03/27 1,594 1,595 1,582 1,595 12,100
2017/03/24 1,580 1,584 1,573 1,584 6,000
2017/03/23 1,585 1,588 1,565 1,579 8,200
2017/03/22 1,582 1,590 1,570 1,572 9,100
2017/03/21 1,583 1,592 1,575 1,592 6,400
2017/03/17 1,568 1,570 1,554 1,564 2,700
2017/03/16 1,545 1,567 1,545 1,567 2,600
2017/03/15 1,575 1,580 1,544 1,545 13,100
2017/03/14 1,583 1,583 1,556 1,575 6,200
2017/03/13 1,585 1,600 1,561 1,561 15,700
2017/03/10 1,595 1,597 1,584 1,590 4,000
2017/03/09 1,588 1,595 1,583 1,593 6,000
2017/03/08 1,585 1,593 1,578 1,592 7,600
2017/03/07 1,565 1,585 1,563 1,584 11,900
2017/03/06 1,554 1,561 1,550 1,558 9,100
2017/03/03 1,525 1,545 1,519 1,541 8,900
2017/03/02 1,496 1,524 1,496 1,524 10,100
2017/03/01 1,496 1,500 1,493 1,495 7,900
2017/02/28 1,490 1,501 1,490 1,496 8,400
2017/02/27 1,490 1,493 1,467 1,483 12,600
2017/02/24 1,488 1,496 1,455 1,483 30,500
2017/02/23 1,488 1,488 1,480 1,481 9,300
2017/02/22 1,494 1,494 1,483 1,486 7,500
2017/02/21 1,495 1,495 1,482 1,493 10,300
2017/02/20 1,500 1,500 1,494 1,495 3,600
2017/02/17 1,500 1,500 1,493 1,500 7,800
2017/02/16 1,495 1,500 1,493 1,500 8,300
2017/02/15 1,495 1,500 1,492 1,495 5,800
2017/02/14 1,503 1,508 1,487 1,495 18,700
2017/02/13 1,539 1,539 1,500 1,503 11,100
2017/02/10 1,543 1,543 1,521 1,530 15,800
2017/02/09 1,550 1,550 1,537 1,545 3,800
2017/02/08 1,555 1,555 1,539 1,550 4,400
2017/02/07 1,549 1,560 1,536 1,555 7,400
2017/02/06 1,545 1,557 1,530 1,531 7,700
2017/02/03 1,526 1,550 1,526 1,535 7,500
2017/02/02 1,560 1,568 1,530 1,533 16,300
2017/02/01 1,530 1,552 1,519 1,551 12,300
2017/01/31 1,502 1,550 1,502 1,535 14,000
2017/01/30 1,445 1,540 1,440 1,486 26,300
2017/01/27 1,437 1,437 1,428 1,437 2,700
2017/01/26 1,435 1,438 1,429 1,435 3,400
2017/01/25 1,436 1,437 1,433 1,436 2,300
2017/01/24 1,435 1,436 1,430 1,433 1,700
2017/01/23 1,430 1,434 1,429 1,434 2,500
2017/01/20 1,418 1,429 1,418 1,425 500
2017/01/19 1,420 1,430 1,418 1,418 2,800
2017/01/18 1,430 1,430 1,417 1,421 2,000
2017/01/17 1,430 1,433 1,428 1,432 1,700
2017/01/16 1,430 1,434 1,426 1,430 4,600
2017/01/13 1,422 1,435 1,422 1,430 4,300
2017/01/12 1,425 1,425 1,414 1,422 5,500
2017/01/11 1,435 1,435 1,417 1,427 4,400
2017/01/10 1,442 1,450 1,431 1,431 6,900
2017/01/06 1,450 1,450 1,437 1,440 5,800
2017/01/05 1,466 1,466 1,449 1,458 3,300
2017/01/04 1,430 1,464 1,430 1,464 9,200

このページの先頭へ