プラコー(6347)の株価時系列情報
プラコー(6347)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 205 | 207 | 202 | 203 | 128,600 |
| 2025/07/30 | 202 | 204 | 201 | 202 | 46,900 |
| 2025/07/29 | 205 | 205 | 201 | 202 | 55,800 |
| 2025/07/28 | 210 | 210 | 204 | 205 | 58,800 |
| 2025/07/25 | 213 | 213 | 206 | 206 | 33,600 |
| 2025/07/24 | 211 | 213 | 208 | 213 | 37,100 |
| 2025/07/23 | 217 | 217 | 208 | 211 | 69,000 |
| 2025/07/22 | 211 | 214 | 209 | 209 | 31,700 |
| 2025/07/18 | 214 | 214 | 204 | 210 | 157,500 |
| 2025/07/17 | 219 | 221 | 209 | 210 | 78,900 |
| 2025/07/16 | 217 | 219 | 214 | 219 | 14,400 |
| 2025/07/15 | 218 | 219 | 213 | 216 | 34,100 |
| 2025/07/14 | 227 | 232 | 215 | 215 | 56,800 |
| 2025/07/11 | 216 | 225 | 215 | 220 | 61,300 |
| 2025/07/10 | 219 | 219 | 215 | 215 | 36,100 |
| 2025/07/09 | 221 | 224 | 216 | 216 | 18,400 |
| 2025/07/08 | 226 | 226 | 218 | 218 | 21,600 |
| 2025/07/07 | 225 | 225 | 219 | 223 | 21,600 |
| 2025/07/04 | 228 | 243 | 218 | 218 | 102,300 |
| 2025/07/03 | 242 | 242 | 227 | 228 | 69,200 |
| 2025/07/02 | 260 | 279 | 244 | 244 | 497,500 |
| 2025/07/01 | 260 | 326 | 220 | 324 | 2,758,500 |
| 2025/06/30 | 196 | 246 | 196 | 246 | 701,200 |
| 2025/06/27 | 198 | 198 | 195 | 196 | 4,900 |
| 2025/06/26 | 197 | 197 | 195 | 196 | 4,200 |
| 2025/06/25 | 199 | 199 | 195 | 195 | 3,900 |
| 2025/06/24 | 197 | 199 | 197 | 199 | 3,800 |
| 2025/06/23 | 196 | 197 | 196 | 197 | 3,000 |
| 2025/06/20 | 195 | 198 | 195 | 196 | 4,700 |
| 2025/06/19 | 195 | 196 | 194 | 194 | 2,900 |
| 2025/06/18 | 194 | 195 | 193 | 194 | 6,800 |
| 2025/06/17 | 196 | 197 | 194 | 195 | 7,400 |
| 2025/06/16 | 196 | 197 | 193 | 195 | 24,800 |
| 2025/06/13 | 196 | 197 | 196 | 197 | 3,300 |
| 2025/06/12 | 196 | 196 | 195 | 196 | 4,200 |
| 2025/06/11 | 197 | 198 | 195 | 195 | 11,700 |
| 2025/06/10 | 198 | 198 | 197 | 197 | 1,900 |
| 2025/06/09 | 197 | 199 | 197 | 197 | 2,400 |
| 2025/06/06 | 197 | 198 | 197 | 197 | 10,300 |
| 2025/06/05 | 198 | 211 | 195 | 196 | 186,900 |
| 2025/06/04 | 200 | 201 | 197 | 197 | 5,100 |
| 2025/06/03 | 200 | 200 | 200 | 200 | 1,500 |
| 2025/06/02 | 202 | 202 | 200 | 200 | 1,100 |
| 2025/05/30 | 198 | 200 | 198 | 200 | 1,200 |
| 2025/05/29 | 200 | 204 | 196 | 198 | 19,100 |
| 2025/05/28 | 198 | 199 | 198 | 199 | 1,200 |
| 2025/05/27 | 197 | 200 | 197 | 197 | 5,300 |
| 2025/05/26 | 199 | 205 | 195 | 197 | 72,600 |
| 2025/05/23 | 198 | 199 | 197 | 197 | 1,100 |
| 2025/05/22 | 196 | 196 | 193 | 196 | 3,300 |
| 2025/05/21 | 194 | 197 | 194 | 196 | 38,400 |
| 2025/05/20 | 198 | 198 | 194 | 196 | 30,800 |
| 2025/05/19 | 197 | 198 | 196 | 198 | 4,000 |
| 2025/05/16 | 198 | 199 | 197 | 197 | 5,500 |
| 2025/05/15 | 198 | 199 | 198 | 199 | 600 |
| 2025/05/14 | 199 | 199 | 198 | 199 | 2,200 |
| 2025/05/13 | 199 | 199 | 198 | 198 | 21,400 |
| 2025/05/12 | 199 | 200 | 198 | 198 | 8,000 |
| 2025/05/09 | 202 | 202 | 200 | 200 | 1,600 |
| 2025/05/08 | 202 | 202 | 201 | 202 | 4,300 |
| 2025/05/07 | 202 | 203 | 201 | 202 | 1,200 |
| 2025/05/02 | 202 | 202 | 201 | 202 | 1,900 |
| 2025/05/01 | 202 | 203 | 202 | 202 | 3,000 |
| 2025/04/30 | 201 | 204 | 201 | 202 | 4,000 |
| 2025/04/28 | 205 | 206 | 201 | 203 | 12,700 |
| 2025/04/25 | 204 | 206 | 204 | 205 | 8,400 |
| 2025/04/24 | 205 | 207 | 203 | 203 | 30,500 |
| 2025/04/23 | 198 | 216 | 194 | 200 | 729,300 |
| 2025/04/22 | 198 | 211 | 192 | 195 | 143,400 |
| 2025/04/21 | 203 | 218 | 192 | 197 | 266,900 |
| 2025/04/18 | 211 | 223 | 200 | 203 | 461,900 |
| 2025/04/17 | 205 | 225 | 201 | 208 | 210,200 |
| 2025/04/16 | 212 | 212 | 202 | 203 | 22,900 |
| 2025/04/15 | 203 | 227 | 203 | 206 | 314,100 |
| 2025/04/14 | 208 | 244 | 194 | 199 | 279,500 |
| 2025/04/11 | 204 | 206 | 203 | 203 | 4,700 |
| 2025/04/10 | 210 | 210 | 204 | 207 | 21,000 |
| 2025/04/09 | 196 | 204 | 196 | 204 | 1,800 |
| 2025/04/08 | 203 | 203 | 195 | 198 | 3,500 |
| 2025/04/07 | 198 | 198 | 182 | 194 | 9,200 |
| 2025/04/04 | 204 | 205 | 196 | 198 | 3,200 |
| 2025/04/03 | 207 | 207 | 200 | 206 | 5,800 |
| 2025/04/02 | 208 | 211 | 208 | 211 | 3,200 |
| 2025/04/01 | 213 | 217 | 207 | 207 | 7,800 |
| 2025/03/31 | 215 | 216 | 214 | 216 | 1,800 |
| 2025/03/28 | 217 | 217 | 213 | 214 | 2,300 |
| 2025/03/27 | 215 | 218 | 215 | 218 | 3,500 |
| 2025/03/26 | 217 | 217 | 214 | 215 | 5,100 |
| 2025/03/25 | 218 | 218 | 214 | 217 | 3,500 |
| 2025/03/24 | 215 | 218 | 215 | 218 | 12,500 |
| 2025/03/21 | 214 | 217 | 214 | 215 | 4,900 |
| 2025/03/19 | 212 | 215 | 211 | 214 | 2,400 |
| 2025/03/18 | 212 | 215 | 208 | 210 | 6,700 |
| 2025/03/17 | 215 | 215 | 210 | 211 | 3,400 |
| 2025/03/14 | 216 | 218 | 213 | 218 | 1,900 |
| 2025/03/13 | 213 | 220 | 213 | 219 | 22,300 |
| 2025/03/12 | 206 | 220 | 206 | 212 | 18,600 |
| 2025/03/11 | 206 | 206 | 203 | 206 | 700 |
| 2025/03/10 | 208 | 208 | 208 | 208 | 600 |
| 2025/03/07 | 205 | 207 | 205 | 205 | 500 |
| 2025/03/06 | 210 | 210 | 205 | 207 | 1,400 |
| 2025/03/05 | 202 | 206 | 201 | 206 | 4,300 |
| 2025/03/04 | 207 | 207 | 200 | 202 | 10,100 |
| 2025/03/03 | 206 | 208 | 205 | 208 | 1,000 |
| 2025/02/28 | 208 | 208 | 206 | 206 | 1,100 |
| 2025/02/27 | 207 | 208 | 207 | 208 | 400 |
| 2025/02/26 | 214 | 214 | 207 | 207 | 3,300 |
| 2025/02/25 | 212 | 215 | 209 | 210 | 3,100 |
| 2025/02/21 | 211 | 212 | 211 | 212 | 300 |
| 2025/02/20 | 215 | 216 | 208 | 215 | 13,400 |
| 2025/02/19 | 212 | 212 | 207 | 211 | 2,300 |
| 2025/02/18 | 204 | 211 | 204 | 211 | 5,200 |
| 2025/02/17 | 213 | 213 | 201 | 203 | 12,600 |
| 2025/02/14 | 215 | 215 | 214 | 214 | 500 |
| 2025/02/13 | 213 | 215 | 213 | 214 | 1,700 |
| 2025/02/12 | 210 | 215 | 210 | 215 | 1,700 |
| 2025/02/10 | 210 | 213 | 209 | 210 | 6,400 |
| 2025/02/07 | 208 | 210 | 208 | 210 | 1,100 |
| 2025/02/06 | 214 | 214 | 209 | 209 | 300 |
| 2025/02/05 | 209 | 213 | 209 | 211 | 2,600 |
| 2025/02/04 | 212 | 214 | 211 | 213 | 2,600 |
| 2025/02/03 | 209 | 210 | 208 | 209 | 800 |
| 2025/01/31 | 210 | 213 | 210 | 210 | 400 |
| 2025/01/30 | 213 | 213 | 212 | 213 | 1,300 |
| 2025/01/29 | 209 | 213 | 209 | 213 | 73,200 |
| 2025/01/28 | 211 | 214 | 209 | 210 | 60,400 |
| 2025/01/27 | 209 | 211 | 206 | 211 | 4,500 |
| 2025/01/24 | 211 | 211 | 208 | 209 | 18,200 |
| 2025/01/23 | 210 | 211 | 207 | 211 | 2,700 |
| 2025/01/22 | 207 | 210 | 207 | 210 | 6,100 |
| 2025/01/21 | 211 | 212 | 206 | 209 | 5,400 |
| 2025/01/20 | 201 | 210 | 201 | 209 | 22,100 |
| 2025/01/17 | 201 | 204 | 199 | 200 | 51,800 |
| 2025/01/16 | 208 | 230 | 200 | 202 | 198,600 |
| 2025/01/15 | 201 | 203 | 198 | 200 | 11,100 |
| 2025/01/14 | 201 | 201 | 200 | 201 | 5,500 |
| 2025/01/10 | 204 | 205 | 201 | 203 | 4,300 |
| 2025/01/09 | 202 | 204 | 199 | 204 | 32,200 |
| 2025/01/08 | 199 | 202 | 199 | 200 | 113,000 |
| 2025/01/07 | 197 | 200 | 197 | 199 | 4,500 |
| 2025/01/06 | 197 | 197 | 195 | 197 | 2,600 |
| 2024/12/30 | 198 | 198 | 195 | 197 | 2,500 |
| 2024/12/27 | 196 | 198 | 196 | 198 | 4,400 |
| 2024/12/26 | 198 | 198 | 194 | 197 | 5,700 |
| 2024/12/25 | 199 | 199 | 192 | 198 | 10,000 |
| 2024/12/24 | 199 | 199 | 198 | 199 | 3,000 |
| 2024/12/23 | 198 | 199 | 192 | 198 | 6,900 |
| 2024/12/20 | 198 | 199 | 197 | 198 | 4,200 |
| 2024/12/19 | 200 | 200 | 191 | 195 | 6,100 |
| 2024/12/18 | 195 | 196 | 194 | 196 | 2,200 |
| 2024/12/17 | 196 | 196 | 195 | 195 | 1,000 |
| 2024/12/16 | 197 | 199 | 194 | 198 | 18,000 |
| 2024/12/13 | 200 | 201 | 197 | 199 | 5,300 |
| 2024/12/12 | 199 | 199 | 198 | 198 | 1,500 |
| 2024/12/11 | 200 | 200 | 199 | 199 | 4,200 |
| 2024/12/10 | 200 | 202 | 200 | 202 | 14,600 |
| 2024/12/09 | 199 | 200 | 197 | 200 | 2,600 |
| 2024/12/06 | 201 | 201 | 197 | 199 | 5,700 |
| 2024/12/05 | 203 | 203 | 199 | 201 | 12,200 |
| 2024/12/04 | 208 | 208 | 201 | 201 | 10,400 |
| 2024/12/03 | 205 | 208 | 203 | 205 | 8,700 |
| 2024/12/02 | 202 | 208 | 202 | 207 | 5,500 |
| 2024/11/28 | 206 | 208 | 206 | 208 | 1,600 |
| 2024/11/27 | 204 | 207 | 204 | 206 | 1,200 |
| 2024/11/26 | 207 | 207 | 203 | 206 | 4,300 |
| 2024/11/25 | 205 | 207 | 205 | 207 | 3,800 |
| 2024/11/22 | 205 | 207 | 205 | 205 | 1,400 |
| 2024/11/21 | 204 | 206 | 204 | 206 | 2,400 |
| 2024/11/20 | 208 | 208 | 205 | 207 | 5,400 |
| 2024/11/19 | 205 | 208 | 204 | 208 | 3,500 |
| 2024/11/18 | 206 | 207 | 204 | 205 | 2,100 |
| 2024/11/15 | 207 | 208 | 207 | 208 | 700 |
| 2024/11/14 | 209 | 209 | 209 | 209 | 200 |
| 2024/11/13 | 214 | 214 | 205 | 207 | 18,800 |
| 2024/11/12 | 218 | 218 | 214 | 214 | 2,700 |
| 2024/11/11 | 211 | 218 | 207 | 218 | 10,100 |
| 2024/11/08 | 217 | 217 | 210 | 210 | 6,900 |
| 2024/11/07 | 218 | 218 | 217 | 217 | 600 |
| 2024/11/06 | 212 | 218 | 212 | 218 | 500 |
| 2024/11/05 | 214 | 219 | 214 | 215 | 25,400 |
| 2024/11/01 | 213 | 213 | 213 | 213 | 200 |
| 2024/10/31 | 207 | 215 | 207 | 213 | 6,200 |
| 2024/10/30 | 210 | 210 | 208 | 208 | 9,700 |
| 2024/10/29 | 214 | 214 | 210 | 214 | 4,600 |
| 2024/10/28 | 213 | 213 | 209 | 212 | 4,800 |
| 2024/10/25 | 215 | 215 | 210 | 213 | 3,200 |
| 2024/10/24 | 212 | 212 | 211 | 212 | 300 |
| 2024/10/23 | 213 | 215 | 211 | 213 | 11,400 |
| 2024/10/22 | 211 | 217 | 211 | 213 | 5,600 |
| 2024/10/21 | 210 | 214 | 210 | 211 | 2,600 |
| 2024/10/18 | 213 | 213 | 207 | 207 | 8,300 |
| 2024/10/17 | 210 | 216 | 210 | 215 | 3,500 |
| 2024/10/16 | 216 | 216 | 208 | 212 | 900 |
| 2024/10/15 | 210 | 223 | 206 | 211 | 14,200 |
| 2024/10/11 | 214 | 214 | 205 | 207 | 8,000 |
| 2024/10/10 | 209 | 213 | 209 | 209 | 3,100 |
| 2024/10/08 | 212 | 213 | 209 | 213 | 1,700 |
| 2024/10/07 | 211 | 215 | 209 | 213 | 5,700 |
| 2024/10/04 | 212 | 213 | 210 | 211 | 2,000 |
| 2024/10/03 | 207 | 213 | 206 | 212 | 7,500 |