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

プロディライト(5580)の株価時系列情報

プロディライト(5580)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
2023/12/29 1,270 1,309 1,270 1,286 7,300
2023/12/28 1,237 1,300 1,237 1,300 11,900
2023/12/27 1,228 1,273 1,213 1,250 17,000
2023/12/26 1,254 1,260 1,201 1,228 29,800
2023/12/25 1,321 1,321 1,265 1,266 16,400
2023/12/22 1,348 1,348 1,300 1,318 19,800
2023/12/21 1,340 1,342 1,316 1,330 20,500
2023/12/20 1,277 1,345 1,277 1,331 26,700
2023/12/19 1,213 1,279 1,203 1,263 16,600
2023/12/18 1,226 1,230 1,203 1,216 8,600
2023/12/15 1,240 1,242 1,220 1,242 13,100
2023/12/14 1,301 1,314 1,240 1,240 17,400
2023/12/13 1,303 1,317 1,240 1,304 29,900
2023/12/12 1,349 1,350 1,303 1,303 21,700
2023/12/11 1,385 1,415 1,302 1,336 65,700
2023/12/08 1,317 1,380 1,292 1,380 92,100
2023/12/07 1,298 1,432 1,251 1,318 407,000
2023/12/06 1,161 1,197 1,161 1,190 12,900
2023/12/05 1,167 1,181 1,136 1,175 16,800
2023/12/04 1,101 1,180 1,101 1,175 17,300
2023/12/01 1,157 1,164 1,091 1,102 26,900
2023/11/30 1,157 1,175 1,130 1,155 19,500
2023/11/29 1,151 1,151 1,118 1,137 18,200
2023/11/28 1,171 1,230 1,149 1,150 20,800
2023/11/27 1,253 1,253 1,165 1,181 22,000
2023/11/24 1,293 1,293 1,238 1,253 7,300
2023/11/22 1,330 1,330 1,293 1,293 4,900
2023/11/21 1,285 1,332 1,275 1,320 20,900
2023/11/20 1,270 1,285 1,256 1,285 3,900
2023/11/17 1,268 1,272 1,241 1,259 11,500
2023/11/16 1,265 1,284 1,256 1,273 3,700
2023/11/15 1,248 1,283 1,245 1,280 7,000
2023/11/14 1,236 1,247 1,232 1,245 6,000
2023/11/13 1,247 1,250 1,236 1,236 3,900
2023/11/10 1,249 1,255 1,228 1,243 7,100
2023/11/09 1,275 1,275 1,243 1,260 2,700
2023/11/08 1,265 1,293 1,256 1,275 5,400
2023/11/07 1,278 1,278 1,254 1,258 3,200
2023/11/06 1,251 1,300 1,251 1,270 10,300
2023/11/02 1,284 1,284 1,205 1,248 15,500
2023/11/01 1,295 1,295 1,246 1,254 4,600
2023/10/31 1,263 1,293 1,262 1,267 10,900
2023/10/30 1,295 1,315 1,291 1,293 7,600
2023/10/27 1,348 1,377 1,283 1,310 36,200
2023/10/26 1,250 1,304 1,241 1,290 14,800
2023/10/25 1,284 1,335 1,272 1,272 7,700
2023/10/24 1,232 1,284 1,201 1,284 24,600
2023/10/23 1,269 1,285 1,200 1,211 23,000
2023/10/20 1,302 1,302 1,256 1,299 19,000
2023/10/19 1,313 1,337 1,266 1,272 57,300
2023/10/18 1,399 1,402 1,324 1,343 27,300
2023/10/17 1,399 1,424 1,315 1,395 42,100
2023/10/16 1,439 1,460 1,277 1,312 116,200
2023/10/13 1,580 1,602 1,561 1,598 22,500
2023/10/12 1,566 1,603 1,546 1,599 17,100
2023/10/11 1,589 1,589 1,547 1,566 13,100
2023/10/10 1,515 1,594 1,515 1,586 33,200
2023/10/06 1,501 1,515 1,491 1,507 11,600
2023/10/05 1,496 1,532 1,494 1,510 12,600
2023/10/04 1,488 1,544 1,472 1,472 40,000
2023/10/03 1,522 1,535 1,507 1,518 20,800
2023/10/02 1,545 1,586 1,523 1,523 18,100
2023/09/29 1,547 1,594 1,542 1,573 25,000
2023/09/28 1,578 1,579 1,532 1,559 27,000
2023/09/27 1,495 1,566 1,456 1,556 67,600
2023/09/26 1,507 1,527 1,500 1,501 26,800
2023/09/25 1,515 1,535 1,494 1,527 58,900
2023/09/22 1,552 1,592 1,520 1,523 100,100
2023/09/21 1,685 1,708 1,560 1,584 329,500
2023/09/20 2,101 2,137 1,628 1,637 2,551,100
2023/09/19 1,516 1,930 1,516 1,930 2,846,200
2023/09/15 1,546 1,566 1,503 1,530 6,100
2023/09/14 1,545 1,576 1,520 1,537 7,300
2023/09/13 1,515 1,558 1,500 1,555 5,300
2023/09/12 1,507 1,555 1,507 1,526 7,200
2023/09/11 1,515 1,524 1,466 1,490 18,400
2023/09/08 1,570 1,574 1,510 1,523 20,500
2023/09/07 1,580 1,635 1,560 1,568 27,700
2023/09/06 1,550 1,584 1,521 1,584 7,200
2023/09/05 1,537 1,558 1,523 1,550 12,300
2023/09/04 1,562 1,595 1,529 1,550 9,300
2023/09/01 1,545 1,545 1,508 1,522 5,700
2023/08/31 1,556 1,556 1,521 1,549 6,000
2023/08/30 1,498 1,561 1,498 1,557 10,200
2023/08/29 1,509 1,512 1,489 1,494 3,800
2023/08/28 1,485 1,509 1,485 1,495 2,300
2023/08/25 1,508 1,513 1,465 1,483 7,400
2023/08/24 1,477 1,517 1,477 1,497 5,200
2023/08/23 1,483 1,505 1,471 1,489 6,600
2023/08/22 1,510 1,534 1,482 1,502 7,300
2023/08/21 1,500 1,517 1,489 1,501 5,900
2023/08/18 1,465 1,487 1,443 1,470 8,900
2023/08/17 1,520 1,530 1,435 1,461 35,900
2023/08/16 1,581 1,581 1,511 1,512 9,800
2023/08/15 1,612 1,612 1,532 1,590 30,000
2023/08/14 1,698 1,702 1,551 1,612 25,900
2023/08/10 1,587 1,674 1,506 1,663 28,300
2023/08/09 1,585 1,607 1,567 1,600 5,000
2023/08/08 1,679 1,684 1,600 1,606 21,500
2023/08/07 1,619 1,700 1,598 1,686 31,900
2023/08/04 1,609 1,618 1,584 1,617 13,200
2023/08/03 1,560 1,780 1,560 1,634 58,800
2023/08/02 1,523 1,572 1,520 1,571 10,000
2023/08/01 1,555 1,568 1,507 1,545 16,600
2023/07/31 1,535 1,570 1,520 1,548 9,400
2023/07/28 1,590 1,629 1,500 1,519 29,600
2023/07/27 1,548 1,628 1,547 1,618 24,200
2023/07/26 1,665 1,680 1,573 1,575 57,600
2023/07/25 1,749 1,749 1,655 1,680 59,400
2023/07/24 1,840 1,850 1,753 1,753 33,600
2023/07/21 1,816 1,842 1,780 1,840 24,000
2023/07/20 1,840 1,910 1,810 1,816 61,300
2023/07/19 1,740 1,880 1,720 1,860 71,100
2023/07/18 1,850 1,856 1,690 1,714 111,200
2023/07/14 1,724 1,735 1,628 1,650 49,000
2023/07/13 1,788 1,800 1,718 1,724 25,000
2023/07/12 1,705 1,768 1,683 1,735 24,800
2023/07/11 1,731 1,755 1,712 1,715 23,400
2023/07/10 1,672 1,725 1,661 1,716 33,600
2023/07/07 1,665 1,753 1,664 1,705 53,500
2023/07/06 1,861 1,897 1,735 1,735 147,600
2023/07/05 2,031 2,059 1,941 1,941 135,500
2023/07/04 1,970 2,170 1,933 2,081 463,500
2023/07/03 2,042 2,135 1,972 1,985 181,100
2023/06/30 2,078 2,170 2,030 2,091 255,100
2023/06/29 2,549 2,670 2,155 2,178 1,269,700
2023/06/28 3,005 3,285 2,387 2,399 2,606,600

このページの先頭へ