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 |
|---|---|---|---|---|---|
| 2026/02/10 | 383 | 404 | 383 | 400 | 62,600 |
| 2026/02/09 | 409 | 415 | 375 | 381 | 126,200 |
| 2026/02/06 | 396 | 405 | 393 | 405 | 40,900 |
| 2026/02/05 | 392 | 403 | 380 | 396 | 110,100 |
| 2026/02/04 | 381 | 400 | 368 | 398 | 84,300 |
| 2026/02/03 | 364 | 388 | 363 | 373 | 77,300 |
| 2026/02/02 | 360 | 367 | 347 | 363 | 108,700 |
| 2026/01/30 | 354 | 365 | 348 | 362 | 50,300 |
| 2026/01/29 | 334 | 346 | 329 | 346 | 45,100 |
| 2026/01/28 | 341 | 362 | 336 | 336 | 92,300 |
| 2026/01/27 | 375 | 375 | 336 | 345 | 121,000 |
| 2026/01/26 | 382 | 392 | 372 | 375 | 47,400 |
| 2026/01/23 | 373 | 383 | 364 | 382 | 59,400 |
| 2026/01/22 | 370 | 379 | 353 | 371 | 68,000 |
| 2026/01/21 | 385 | 385 | 359 | 371 | 132,100 |
| 2026/01/20 | 323 | 350 | 318 | 348 | 63,700 |
| 2026/01/19 | 321 | 326 | 321 | 321 | 3,800 |
| 2026/01/16 | 321 | 331 | 314 | 320 | 19,700 |
| 2026/01/15 | 320 | 322 | 308 | 320 | 42,100 |
| 2026/01/14 | 333 | 335 | 319 | 319 | 27,800 |
| 2026/01/13 | 334 | 342 | 332 | 333 | 25,600 |
| 2026/01/09 | 331 | 334 | 323 | 334 | 18,300 |
| 2026/01/08 | 330 | 342 | 328 | 330 | 52,800 |
| 2026/01/07 | 329 | 331 | 321 | 330 | 26,000 |
| 2026/01/06 | 322 | 333 | 322 | 325 | 38,400 |
| 2026/01/05 | 347 | 347 | 328 | 328 | 53,600 |
| 2025/12/30 | 353 | 363 | 344 | 353 | 125,400 |
| 2025/12/29 | 331 | 382 | 320 | 369 | 217,200 |
| 2025/12/26 | 366 | 366 | 325 | 331 | 95,400 |
| 2025/12/25 | 352 | 387 | 344 | 366 | 98,900 |
| 2025/12/24 | 389 | 389 | 351 | 360 | 168,500 |
| 2025/12/23 | 390 | 395 | 368 | 381 | 81,500 |
| 2025/12/22 | 405 | 409 | 381 | 395 | 152,900 |
| 2025/12/19 | 354 | 388 | 341 | 388 | 124,100 |
| 2025/12/18 | 327 | 361 | 318 | 354 | 183,800 |
| 2025/12/17 | 330 | 333 | 320 | 326 | 30,800 |
| 2025/12/16 | 340 | 348 | 322 | 322 | 72,800 |
| 2025/12/15 | 349 | 349 | 326 | 334 | 46,500 |
| 2025/12/12 | 318 | 338 | 315 | 329 | 65,700 |
| 2025/12/11 | 328 | 328 | 309 | 315 | 46,600 |
| 2025/12/10 | 329 | 339 | 321 | 323 | 66,700 |
| 2025/12/09 | 315 | 332 | 313 | 330 | 58,200 |
| 2025/12/08 | 299 | 315 | 275 | 315 | 46,700 |
| 2025/12/05 | 328 | 328 | 290 | 301 | 111,200 |
| 2025/12/04 | 335 | 339 | 291 | 330 | 183,700 |
| 2025/12/03 | 332 | 333 | 326 | 329 | 18,500 |
| 2025/12/02 | 321 | 342 | 311 | 329 | 75,900 |
| 2025/12/01 | 323 | 327 | 309 | 318 | 34,700 |
| 2025/11/28 | 293 | 327 | 291 | 320 | 158,200 |
| 2025/11/27 | 269 | 316 | 258 | 309 | 289,800 |
| 2025/11/26 | 249 | 282 | 236 | 266 | 312,600 |
| 2025/11/25 | 260 | 267 | 245 | 251 | 155,700 |
| 2025/11/21 | 306 | 306 | 262 | 262 | 139,900 |
| 2025/11/20 | 325 | 325 | 299 | 309 | 70,300 |
| 2025/11/19 | 347 | 347 | 295 | 327 | 255,300 |
| 2025/11/18 | 402 | 402 | 349 | 349 | 127,200 |
| 2025/11/17 | 374 | 409 | 373 | 404 | 166,300 |
| 2025/11/14 | 375 | 375 | 364 | 374 | 18,200 |
| 2025/11/13 | 366 | 369 | 349 | 359 | 48,500 |
| 2025/11/12 | 378 | 378 | 355 | 361 | 30,300 |
| 2025/11/11 | 374 | 378 | 369 | 376 | 18,700 |
| 2025/11/10 | 374 | 374 | 370 | 370 | 8,600 |
| 2025/11/07 | 367 | 369 | 343 | 366 | 19,400 |
| 2025/11/06 | 375 | 375 | 363 | 363 | 12,500 |
| 2025/11/05 | 372 | 372 | 361 | 371 | 13,900 |
| 2025/11/04 | 374 | 375 | 369 | 374 | 13,100 |
| 2025/10/31 | 383 | 383 | 364 | 372 | 28,200 |
| 2025/10/30 | 373 | 387 | 370 | 382 | 63,100 |
| 2025/10/29 | 372 | 373 | 362 | 372 | 19,600 |
| 2025/10/28 | 380 | 380 | 359 | 369 | 37,900 |
| 2025/10/27 | 366 | 381 | 360 | 375 | 53,900 |
| 2025/10/24 | 349 | 374 | 342 | 374 | 114,900 |
| 2025/10/23 | 337 | 380 | 332 | 362 | 191,700 |
| 2025/10/22 | 341 | 346 | 337 | 340 | 27,800 |
| 2025/10/21 | 359 | 359 | 338 | 338 | 40,800 |
| 2025/10/20 | 369 | 369 | 352 | 353 | 47,500 |
| 2025/10/17 | 374 | 374 | 350 | 369 | 69,000 |
| 2025/10/16 | 370 | 370 | 358 | 358 | 50,700 |
| 2025/10/15 | 357 | 382 | 349 | 366 | 125,500 |
| 2025/10/14 | 360 | 360 | 330 | 349 | 117,900 |
| 2025/10/10 | 347 | 384 | 347 | 368 | 245,900 |
| 2025/10/09 | 345 | 360 | 335 | 347 | 97,100 |
| 2025/10/08 | 389 | 389 | 341 | 353 | 299,900 |
| 2025/10/07 | 338 | 390 | 338 | 373 | 603,400 |
| 2025/10/06 | 315 | 371 | 305 | 338 | 771,600 |
| 2025/10/03 | 276 | 315 | 275 | 312 | 407,000 |
| 2025/10/02 | 257 | 285 | 253 | 282 | 168,200 |
| 2025/10/01 | 260 | 302 | 255 | 261 | 445,000 |
| 2025/09/30 | 273 | 315 | 255 | 256 | 724,200 |
| 2025/09/29 | 250 | 270 | 250 | 265 | 82,300 |
| 2025/09/26 | 253 | 253 | 247 | 248 | 26,400 |
| 2025/09/25 | 253 | 254 | 251 | 252 | 10,100 |
| 2025/09/24 | 252 | 254 | 247 | 252 | 33,700 |
| 2025/09/22 | 246 | 251 | 246 | 249 | 24,200 |
| 2025/09/19 | 239 | 250 | 239 | 245 | 26,500 |
| 2025/09/18 | 240 | 248 | 238 | 238 | 19,700 |
| 2025/09/17 | 233 | 252 | 233 | 239 | 54,800 |
| 2025/09/16 | 243 | 243 | 233 | 233 | 48,300 |
| 2025/09/12 | 253 | 288 | 240 | 240 | 456,600 |
| 2025/09/11 | 239 | 246 | 236 | 241 | 35,400 |
| 2025/09/10 | 239 | 239 | 234 | 239 | 17,500 |
| 2025/09/09 | 231 | 238 | 229 | 237 | 13,200 |
| 2025/09/08 | 226 | 231 | 226 | 231 | 7,800 |
| 2025/09/05 | 227 | 227 | 223 | 224 | 14,800 |
| 2025/09/04 | 231 | 231 | 226 | 226 | 20,600 |
| 2025/09/03 | 229 | 233 | 228 | 229 | 8,600 |
| 2025/09/02 | 239 | 240 | 228 | 228 | 34,200 |
| 2025/09/01 | 239 | 239 | 228 | 235 | 35,000 |
| 2025/08/29 | 243 | 253 | 232 | 234 | 85,100 |
| 2025/08/28 | 235 | 252 | 231 | 247 | 219,100 |
| 2025/08/27 | 232 | 235 | 231 | 235 | 34,400 |
| 2025/08/26 | 235 | 235 | 230 | 235 | 28,400 |
| 2025/08/25 | 228 | 235 | 225 | 235 | 23,100 |
| 2025/08/22 | 227 | 229 | 224 | 229 | 15,100 |
| 2025/08/21 | 222 | 227 | 221 | 227 | 23,400 |
| 2025/08/20 | 229 | 229 | 221 | 221 | 25,400 |
| 2025/08/19 | 230 | 230 | 228 | 229 | 13,900 |
| 2025/08/18 | 229 | 232 | 225 | 231 | 25,800 |
| 2025/08/15 | 221 | 235 | 221 | 233 | 59,900 |
| 2025/08/14 | 224 | 225 | 220 | 223 | 13,600 |
| 2025/08/13 | 218 | 224 | 218 | 223 | 18,400 |
| 2025/08/12 | 215 | 225 | 213 | 218 | 62,200 |
| 2025/08/08 | 226 | 230 | 219 | 220 | 43,100 |
| 2025/08/07 | 225 | 232 | 220 | 222 | 110,400 |
| 2025/08/06 | 231 | 232 | 220 | 223 | 179,000 |
| 2025/08/05 | 208 | 238 | 208 | 225 | 636,600 |
| 2025/08/04 | 204 | 207 | 203 | 205 | 22,900 |
| 2025/08/01 | 204 | 210 | 203 | 208 | 28,400 |
| 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 |