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
2018/12/28 2,275 2,358 2,275 2,291 3,600
2018/12/27 2,260 2,349 2,260 2,272 3,400
2018/12/26 2,432 2,433 2,175 2,210 3,100
2018/12/25 2,128 2,191 2,111 2,172 10,300
2018/12/21 2,527 2,527 2,428 2,428 3,800
2018/12/20 2,569 2,569 2,477 2,477 5,900
2018/12/19 2,565 2,565 2,518 2,547 3,500
2018/12/18 2,520 2,534 2,470 2,477 8,900
2018/12/17 2,468 2,735 2,468 2,564 16,900
2018/12/14 2,470 2,500 2,470 2,498 4,000
2018/12/13 2,500 2,500 2,463 2,479 1,500
2018/12/12 2,491 2,500 2,470 2,491 3,100
2018/12/11 2,489 2,490 2,469 2,469 600
2018/12/10 2,428 2,478 2,428 2,452 900
2018/12/07 2,428 2,460 2,428 2,456 1,500
2018/12/06 2,481 2,490 2,452 2,464 2,600
2018/12/05 2,490 2,500 2,450 2,481 5,900
2018/12/04 2,500 2,500 2,485 2,490 900
2018/12/03 2,490 2,508 2,490 2,508 700
2018/11/30 2,514 2,514 2,464 2,490 4,000
2018/11/29 2,514 2,518 2,485 2,487 1,700
2018/11/28 2,498 2,498 2,475 2,488 1,200
2018/11/27 2,509 2,509 2,480 2,498 1,200
2018/11/26 2,500 2,505 2,498 2,505 700
2018/11/22 2,511 2,561 2,500 2,500 1,500
2018/11/21 2,506 2,541 2,506 2,541 400
2018/11/20 2,518 2,518 2,450 2,507 4,400
2018/11/19 2,422 2,424 2,400 2,424 1,200
2018/11/16 2,499 2,499 2,451 2,472 800
2018/11/15 2,518 2,550 2,500 2,523 1,500
2018/11/14 2,600 2,603 2,513 2,513 3,000
2018/11/13 2,600 2,610 2,590 2,599 4,900
2018/11/12 2,600 2,600 2,600 2,600 4,600
2018/11/09 2,594 2,603 2,585 2,585 5,500
2018/11/08 2,560 2,607 2,560 2,594 6,100
2018/11/07 2,505 2,541 2,505 2,535 2,700
2018/11/06 2,502 2,505 2,502 2,505 1,200
2018/11/05 2,465 2,505 2,465 2,496 5,000
2018/11/02 2,490 2,540 2,490 2,515 6,600
2018/11/01 2,474 2,495 2,474 2,490 5,900
2018/10/31 2,450 2,500 2,450 2,500 2,800
2018/10/30 2,352 2,436 2,308 2,436 4,700
2018/10/29 2,520 2,530 2,350 2,352 3,600
2018/10/26 2,518 2,518 2,495 2,500 4,200
2018/10/25 2,515 2,528 2,500 2,503 11,100
2018/10/24 2,474 2,520 2,470 2,520 4,200
2018/10/23 2,489 2,518 2,461 2,474 2,300
2018/10/22 2,525 2,525 2,480 2,491 2,200
2018/10/19 2,600 2,604 2,567 2,575 1,100
2018/10/18 2,700 2,713 2,695 2,699 8,800
2018/10/17 2,699 2,700 2,693 2,699 4,600
2018/10/16 2,675 2,681 2,672 2,675 2,800
2018/10/15 2,680 2,680 2,671 2,673 4,000
2018/10/12 2,660 2,668 2,660 2,666 1,700
2018/10/11 2,680 2,680 2,655 2,660 3,800
2018/10/10 2,672 2,676 2,672 2,676 1,900
2018/10/09 2,671 2,674 2,671 2,672 3,300
2018/10/05 2,680 2,680 2,671 2,671 3,000
2018/10/04 2,664 2,697 2,664 2,682 2,900
2018/10/03 2,650 2,650 2,640 2,640 900
2018/10/02 2,718 2,719 2,657 2,657 1,700
2018/10/01 2,750 2,750 2,650 2,718 1,900
2018/09/28 2,749 2,760 2,749 2,753 3,000
2018/09/27 2,745 2,750 2,726 2,749 5,500
2018/09/26 2,767 2,767 2,717 2,740 2,400
2018/09/25 2,616 2,717 2,599 2,717 6,600
2018/09/21 2,542 2,617 2,542 2,617 2,700
2018/09/20 2,549 2,551 2,515 2,543 3,800
2018/09/19 2,555 2,555 2,522 2,550 2,600
2018/09/18 2,525 2,555 2,482 2,550 2,800
2018/09/14 2,448 2,558 2,447 2,528 5,500
2018/09/13 2,427 2,432 2,377 2,413 2,100
2018/09/12 2,421 2,421 2,374 2,377 1,700
2018/09/11 2,356 2,378 2,356 2,371 2,000
2018/09/10 2,340 2,382 2,340 2,371 2,100
2018/09/07 2,419 2,419 2,350 2,370 900
2018/09/06 2,356 2,456 2,356 2,444 1,200
2018/09/05 2,322 2,345 2,322 2,345 300
2018/09/04 2,356 2,474 2,350 2,356 2,300
2018/09/03 2,333 2,383 2,333 2,357 1,300
2018/08/31 2,420 2,420 2,350 2,352 2,200
2018/08/30 2,472 2,472 2,421 2,421 600
2018/08/29 2,464 2,464 2,420 2,422 800
2018/08/28 2,418 2,478 2,414 2,414 1,000
2018/08/27 2,300 2,638 2,269 2,468 3,300
2018/08/24 2,382 2,382 2,206 2,269 3,800
2018/08/23 2,324 2,363 2,323 2,332 1,000
2018/08/22 2,386 2,387 2,321 2,321 2,600
2018/08/21 2,518 2,518 2,362 2,362 2,900
2018/08/20 2,501 2,544 2,494 2,497 2,100
2018/08/17 2,502 2,520 2,501 2,501 1,300
2018/08/16 2,527 2,527 2,502 2,502 2,100
2018/08/15 2,520 2,530 2,501 2,528 1,300
2018/08/14 2,520 2,570 2,502 2,502 1,500
2018/08/13 2,544 2,576 2,510 2,511 2,900
2018/08/10 2,580 2,606 2,567 2,571 2,100
2018/08/09 2,570 2,630 2,570 2,630 1,800
2018/08/08 2,676 2,676 2,570 2,570 3,000
2018/08/07 2,585 2,684 2,576 2,626 4,800
2018/08/06 2,493 2,585 2,493 2,585 1,800
2018/08/03 2,492 2,516 2,491 2,493 1,100
2018/08/02 2,490 2,506 2,490 2,492 700
2018/08/01 2,470 2,537 2,470 2,485 2,400
2018/07/31 2,650 2,650 2,470 2,470 4,600
2018/07/30 2,506 2,649 2,506 2,635 3,500
2018/07/27 2,575 2,575 2,506 2,506 2,100
2018/07/26 2,560 2,560 2,512 2,525 1,500
2018/07/25 2,490 2,515 2,440 2,510 3,100
2018/07/24 2,520 2,520 2,463 2,486 1,300
2018/07/23 2,519 2,531 2,485 2,485 2,100
2018/07/20 2,520 2,520 2,477 2,519 1,400
2018/07/19 2,520 2,569 2,422 2,470 5,800
2018/07/18 2,432 2,550 2,432 2,550 700
2018/07/17 2,453 2,492 2,452 2,482 1,600
2018/07/13 2,461 2,520 2,424 2,476 3,700
2018/07/12 2,520 2,520 2,436 2,461 1,000
2018/07/11 2,449 2,491 2,434 2,474 1,600
2018/07/10 2,498 2,550 2,462 2,462 2,500
2018/07/09 2,494 2,533 2,492 2,494 2,100
2018/07/06 2,529 2,529 2,487 2,527 2,100
2018/07/05 2,538 2,583 2,520 2,529 4,700
2018/07/04 2,477 2,538 2,477 2,538 2,400
2018/07/03 2,525 2,532 2,461 2,477 2,800
2018/07/02 2,587 2,587 2,534 2,548 4,200
2018/06/29 2,648 2,648 2,584 2,584 3,400
2018/06/28 2,605 2,612 2,595 2,604 10,100
2018/06/27 2,610 2,612 2,590 2,603 5,500
2018/06/26 2,575 2,609 2,575 2,600 9,300
2018/06/25 2,581 2,588 2,575 2,588 4,200
2018/06/22 2,590 2,591 2,590 2,591 3,000
2018/06/21 2,614 2,614 2,595 2,595 7,200
2018/06/20 2,600 2,632 2,600 2,614 8,000
2018/06/19 2,600 2,651 2,504 2,510 6,400
2018/06/18 2,653 2,653 2,611 2,616 3,000
2018/06/15 2,697 2,697 2,653 2,667 1,600
2018/06/14 2,686 2,694 2,655 2,669 2,300
2018/06/13 2,739 2,739 2,684 2,684 900
2018/06/12 2,746 2,746 2,688 2,700 2,800
2018/06/11 2,779 2,799 2,721 2,746 3,600
2018/06/08 2,665 2,868 2,665 2,704 9,300
2018/06/07 2,630 2,666 2,630 2,666 1,200
2018/06/06 2,644 2,659 2,641 2,650 1,600
2018/06/05 2,680 2,680 2,627 2,673 1,400
2018/06/04 2,641 2,654 2,635 2,636 2,200
2018/06/01 2,650 2,651 2,510 2,545 6,700
2018/05/31 2,725 2,746 2,658 2,668 2,000
2018/05/30 2,751 2,800 2,724 2,724 2,200
2018/05/29 2,901 2,901 2,791 2,813 1,300
2018/05/28 2,897 2,910 2,897 2,901 3,700
2018/05/25 2,921 2,930 2,916 2,918 3,400
2018/05/24 2,899 2,925 2,899 2,916 4,800
2018/05/23 2,862 2,898 2,862 2,898 5,300
2018/05/22 2,886 2,900 2,870 2,884 7,000
2018/05/21 2,826 2,869 2,826 2,864 5,900
2018/05/18 2,820 2,827 2,805 2,826 4,900
2018/05/17 2,776 2,848 2,776 2,835 3,500
2018/05/16 2,669 2,773 2,645 2,735 7,800
2018/05/15 2,626 2,655 2,624 2,644 10,500
2018/05/14 2,712 2,720 2,624 2,624 4,800
2018/05/11 2,759 2,782 2,683 2,698 5,000
2018/05/10 2,868 2,878 2,668 2,759 11,600
2018/05/09 2,850 2,934 2,850 2,881 29,300
2018/05/08 2,868 2,896 2,835 2,894 24,100
2018/05/07 2,790 2,834 2,781 2,834 9,300
2018/05/02 2,769 2,790 2,769 2,788 4,600
2018/05/01 2,767 2,770 2,750 2,761 6,000
2018/04/27 2,785 2,787 2,778 2,785 5,000
2018/04/26 2,751 2,785 2,750 2,783 7,100
2018/04/25 2,658 2,770 2,658 2,751 5,100
2018/04/24 2,550 2,656 2,550 2,640 6,600
2018/04/23 2,727 2,727 2,545 2,580 4,700
2018/04/20 2,762 2,762 2,747 2,747 2,000
2018/04/19 2,760 2,768 2,755 2,763 5,200
2018/04/18 2,739 2,770 2,739 2,759 5,700
2018/04/17 2,708 2,733 2,693 2,733 6,100
2018/04/16 2,706 2,740 2,706 2,734 3,700
2018/04/13 2,711 2,720 2,705 2,720 2,600
2018/04/12 2,705 2,727 2,700 2,711 1,700
2018/04/11 2,710 2,710 2,697 2,702 2,700
2018/04/10 2,687 2,747 2,687 2,735 3,200
2018/04/09 2,702 2,709 2,666 2,687 7,100
2018/04/06 2,706 2,750 2,706 2,730 5,200
2018/04/05 2,681 2,744 2,681 2,707 11,300
2018/04/04 2,650 2,698 2,650 2,684 5,400
2018/04/03 2,736 2,740 2,672 2,682 4,700
2018/04/02 2,750 2,750 2,733 2,733 5,100
2018/03/30 2,750 2,750 2,725 2,740 4,600
2018/03/29 2,718 2,718 2,689 2,705 6,500
2018/03/28 2,680 2,685 2,650 2,668 10,000
2018/03/27 2,700 2,798 2,691 2,745 18,300
2018/03/26 2,800 2,800 2,530 2,574 16,100
2018/03/23 2,920 2,920 2,716 2,766 47,300
2018/03/22 2,480 2,943 2,472 2,880 124,500
2018/03/20 2,313 2,443 2,302 2,443 16,700
2018/03/19 2,271 2,293 2,256 2,289 5,800
2018/03/16 2,251 2,274 2,251 2,271 3,700
2018/03/15 2,232 2,274 2,232 2,252 6,500
2018/03/14 2,312 2,313 2,244 2,250 3,700
2018/03/13 2,214 2,267 2,214 2,267 3,500
2018/03/12 2,181 2,219 2,181 2,213 2,400
2018/03/09 2,205 2,229 2,166 2,173 4,800
2018/03/08 2,224 2,264 2,203 2,205 2,200
2018/03/07 2,228 2,235 2,222 2,224 1,300
2018/03/06 2,231 2,262 2,203 2,241 3,800
2018/03/05 2,289 2,289 2,222 2,222 2,600
2018/03/02 2,234 2,259 2,231 2,251 2,000
2018/03/01 2,260 2,300 2,260 2,270 3,400
2018/02/28 2,300 2,310 2,247 2,301 3,400
2018/02/27 2,308 2,308 2,300 2,303 1,300
2018/02/26 2,307 2,307 2,273 2,283 1,700
2018/02/23 2,205 2,252 2,204 2,223 900
2018/02/22 2,215 2,265 2,214 2,214 6,100
2018/02/21 2,317 2,319 2,282 2,315 1,400
2018/02/20 2,275 2,330 2,243 2,321 4,200
2018/02/19 2,163 2,275 2,157 2,275 4,100
2018/02/16 2,072 2,126 2,065 2,122 4,200
2018/02/15 2,004 2,051 2,003 2,033 2,500
2018/02/14 2,080 2,081 2,020 2,020 5,200
2018/02/13 2,096 2,100 2,086 2,086 1,700
2018/02/09 2,039 2,098 2,035 2,078 3,600
2018/02/08 2,087 2,131 2,077 2,096 3,300
2018/02/07 2,119 2,130 2,056 2,056 6,800
2018/02/06 2,162 2,162 2,037 2,083 8,300
2018/02/05 2,250 2,261 2,234 2,234 5,100
2018/02/02 2,312 2,320 2,306 2,306 3,900
2018/02/01 2,314 2,329 2,290 2,320 3,800
2018/01/31 2,364 2,364 2,305 2,314 6,900
2018/01/30 2,361 2,366 2,347 2,365 3,400
2018/01/29 2,386 2,386 2,361 2,361 3,100
2018/01/26 2,357 2,371 2,346 2,366 9,100
2018/01/25 2,358 2,370 2,350 2,353 2,800
2018/01/24 2,350 2,358 2,349 2,358 1,900
2018/01/23 2,356 2,360 2,347 2,350 2,500
2018/01/22 2,336 2,338 2,333 2,333 2,200
2018/01/19 2,339 2,350 2,328 2,331 2,900
2018/01/18 2,379 2,379 2,332 2,339 6,700
2018/01/17 2,360 2,367 2,332 2,344 5,700
2018/01/16 2,380 2,387 2,365 2,386 3,000
2018/01/15 2,404 2,414 2,388 2,394 4,700
2018/01/12 2,409 2,415 2,401 2,404 2,800
2018/01/11 2,412 2,425 2,411 2,420 5,700
2018/01/10 2,446 2,448 2,436 2,441 2,200
2018/01/09 2,450 2,469 2,444 2,444 5,400
2018/01/05 2,450 2,459 2,436 2,459 3,700
2018/01/04 2,449 2,470 2,449 2,455 4,400

このページの先頭へ