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
1990/12/26 0 811 801 801 2,998
1990/12/25 0 821 821 821 3,997
1990/12/21 0 831 821 821 2,998
1990/12/20 0 850 831 841 11,992
1990/12/18 0 852 851 851 2,998
1990/12/17 0 861 861 861 999
1990/12/14 0 901 871 871 3,997
1990/12/13 0 881 871 871 5,996
1990/12/12 0 881 881 881 1,999
1990/12/11 0 901 881 881 3,997
1990/12/10 0 891 891 891 999
1990/12/07 0 901 841 881 6,995
1990/12/06 0 831 831 831 1,999
1990/12/05 0 831 831 831 999
1990/11/30 0 901 901 901 999
1990/11/29 0 975 975 975 1,999
1990/11/28 0 976 976 976 999
1990/11/27 0 998 976 977 2,998
1990/11/26 0 976 976 976 999
1990/11/22 0 903 903 903 1,999
1990/11/21 0 981 981 981 9,993
1990/11/16 0 1,071 1,071 1,071 999
1990/11/15 0 1,071 1,071 1,071 999
1990/11/14 0 1,011 1,011 1,011 1,999
1990/11/09 0 1,011 1,011 1,011 1,999
1990/11/06 0 1,171 1,171 1,171 999
1990/11/05 0 1,101 1,071 1,101 1,999
1990/10/30 0 1,151 1,051 1,051 3,997
1990/10/29 0 1,161 1,161 1,161 999
1990/10/26 0 1,171 1,151 1,151 1,999
1990/10/25 0 1,171 1,171 1,171 5,996
1990/10/23 0 1,201 1,201 1,201 2,998
1990/10/22 0 1,171 1,171 1,171 1,999
1990/10/18 0 1,091 1,081 1,091 2,998
1990/10/16 0 1,191 1,081 1,151 8,994
1990/10/12 0 991 991 991 999
1990/10/11 0 1,201 1,051 1,051 3,997
1990/10/09 0 1,281 1,201 1,251 11,992
1990/10/08 0 1,191 1,101 1,191 3,997
1990/10/05 0 1,101 1,101 1,101 2,998
1990/10/04 0 1,031 1,031 1,031 999
1990/10/03 0 902 902 902 1,999
1990/10/02 0 781 725 781 4,997
1990/10/01 0 800 725 725 8,994
1990/09/28 0 870 851 851 1,999
1990/09/27 0 961 921 921 5,996
1990/09/26 0 1,051 1,011 1,011 11,992
1990/09/25 0 1,101 1,091 1,091 7,995
1990/09/21 0 1,111 1,091 1,101 7,995
1990/09/20 0 1,151 1,121 1,121 1,999
1990/09/19 0 1,201 1,191 1,191 12,991
1990/09/18 0 1,211 1,201 1,201 5,996
1990/09/17 0 1,211 1,211 1,211 999
1990/09/14 0 1,281 1,211 1,211 4,997
1990/09/13 0 1,251 1,201 1,201 10,993
1990/09/12 0 1,311 1,261 1,281 3,997
1990/09/11 0 1,251 1,251 1,251 3,997
1990/09/10 0 1,211 1,201 1,211 12,991
1990/09/07 0 1,201 1,201 1,201 999
1990/09/06 0 1,201 1,201 1,201 999
1990/09/05 0 1,321 1,201 1,251 4,997
1990/09/04 0 1,561 1,311 1,311 4,997
1990/09/03 0 1,581 1,501 1,501 6,995
1990/08/31 0 1,491 1,361 1,491 1,999
1990/08/30 0 1,391 1,351 1,351 1,999
1990/08/29 0 1,401 1,321 1,391 10,993
1990/08/28 0 1,111 1,111 1,111 2,998
1990/08/27 0 1,161 1,001 1,001 15,989
1990/08/24 0 1,191 1,151 1,151 5,996
1990/08/23 0 1,401 1,211 1,211 5,996
1990/08/22 0 1,491 1,401 1,401 2,998
1990/08/17 0 1,521 1,521 1,521 2,998
1990/08/16 0 1,601 1,521 1,521 6,995
1990/08/15 0 1,601 1,551 1,601 4,997
1990/08/14 0 1,691 1,551 1,551 3,997
1990/08/13 0 1,721 1,701 1,701 4,997
1990/08/10 0 1,721 1,721 1,721 1,999
1990/08/09 0 1,721 1,721 1,721 3,997
1990/08/08 0 1,711 1,701 1,701 3,997
1990/08/07 0 1,791 1,701 1,701 6,995
1990/08/06 0 1,811 1,801 1,801 5,996
1990/08/03 0 1,821 1,811 1,811 2,998
1990/08/02 0 1,901 1,781 1,781 7,995
1990/08/01 0 1,951 1,801 1,951 6,995
1990/07/30 0 1,861 1,831 1,831 7,995
1990/07/27 0 1,851 1,851 1,851 5,996
1990/07/26 0 1,851 1,811 1,831 5,996
1990/07/25 0 2,001 1,781 1,781 12,991
1990/07/24 0 2,001 1,991 1,991 10,993
1990/07/23 0 2,051 1,991 2,001 15,989
1990/07/20 0 1,961 1,941 1,951 6,995
1990/07/19 0 1,981 1,951 1,961 5,996
1990/07/18 0 2,051 1,981 1,981 8,994
1990/07/17 0 2,091 2,001 2,001 16,989
1990/07/16 0 2,191 2,051 2,101 26,982
1990/07/13 0 2,181 2,101 2,181 28,981
1990/07/12 0 2,191 2,111 2,181 16,989
1990/07/11 0 2,201 2,101 2,101 29,980
1990/07/10 0 2,231 2,151 2,151 67,955
1990/07/09 0 2,211 2,121 2,211 88,941
1990/07/06 0 2,251 2,101 2,101 65,956
1990/07/05 0 2,251 2,201 2,201 178,882
1990/07/04 0 2,001 2,001 2,001 100,933
1990/07/03 0 1,801 1,701 1,801 19,987
1990/07/02 0 1,821 1,801 1,801 3,997
1990/06/29 0 1,801 1,741 1,801 23,984
1990/06/28 0 1,751 1,721 1,721 3,997
1990/06/27 0 1,801 1,721 1,721 15,989
1990/06/26 0 1,921 1,801 1,801 6,995
1990/06/25 0 1,861 1,821 1,821 4,997
1990/06/22 0 1,881 1,821 1,851 9,993
1990/06/21 0 1,901 1,801 1,901 9,993
1990/06/20 0 1,931 1,801 1,801 16,989
1990/06/19 0 1,951 1,821 1,821 33,978
1990/06/18 0 2,001 1,911 1,921 14,990
1990/06/15 0 2,001 1,921 2,001 22,985
1990/06/14 0 2,001 1,901 1,911 11,992
1990/06/13 0 1,961 1,901 1,901 20,986
1990/06/12 0 2,041 1,941 1,941 2,998
1990/06/11 0 2,051 2,021 2,051 15,989
1990/06/08 0 2,021 1,981 2,021 22,985
1990/06/07 0 1,981 1,971 1,981 34,977
1990/06/06 0 1,971 1,931 1,971 49,967
1990/06/05 0 2,001 1,971 1,971 21,985
1990/06/04 0 2,071 2,001 2,011 14,990
1990/06/01 0 2,141 2,001 2,001 40,973
1990/05/31 0 2,181 2,051 2,061 29,980
1990/05/30 0 2,302 2,081 2,101 62,958
1990/05/29 0 2,201 1,991 2,201 71,952
1990/05/28 0 2,372 2,191 2,191 16,989
1990/05/25 0 2,402 2,332 2,352 119,921
1990/05/24 0 2,372 2,302 2,372 112,925
1990/05/23 0 2,372 2,251 2,302 113,925
1990/05/22 0 2,402 2,302 2,342 88,941
1990/05/21 0 2,472 2,272 2,392 200,867
1990/05/18 0 2,462 2,302 2,362 596,605
1990/05/17 0 2,251 2,001 2,251 477,684
1990/05/16 0 2,051 1,951 2,001 422,720
1990/05/15 0 1,901 1,651 1,901 334,779
1990/05/14 0 1,681 1,601 1,601 56,962
1990/05/11 0 1,701 1,601 1,651 111,926
1990/05/10 0 1,801 1,701 1,701 299,802
1990/05/09 0 1,591 1,451 1,591 198,868
1990/05/08 0 1,391 1,191 1,391 91,939
1990/05/07 0 1,191 1,181 1,191 22,985
1990/05/02 0 1,181 1,181 1,181 1,999
1990/05/01 0 1,181 1,181 1,181 999
1990/04/27 0 1,191 1,191 1,191 1,999
1990/04/26 0 1,201 1,191 1,191 2,998
1990/04/25 0 1,211 1,211 1,211 999
1990/04/24 0 1,261 1,251 1,261 6,995
1990/04/23 0 1,271 1,261 1,261 2,998
1990/04/20 0 1,261 1,251 1,261 6,995
1990/04/19 0 1,401 1,351 1,351 16,989
1990/04/18 0 1,351 1,301 1,341 33,978
1990/04/17 0 1,251 1,131 1,251 16,989
1990/04/16 0 1,151 1,101 1,101 19,987
1990/04/13 0 1,151 1,131 1,151 2,998
1990/04/12 0 1,001 1,001 1,001 5,996
1990/04/11 0 921 901 921 4,997
1990/04/10 0 901 901 901 2,998
1990/04/06 0 801 801 801 2,998
1990/04/05 0 800 800 800 999
1990/04/04 0 881 801 881 2,998
1990/04/02 0 1,001 1,001 1,001 3,997
1990/03/30 0 1,021 1,021 1,021 5,996
1990/03/29 0 1,021 1,011 1,021 7,995
1990/03/28 0 1,021 1,021 1,021 6,995
1990/03/27 0 1,021 1,011 1,021 12,991
1990/03/26 0 1,011 1,001 1,011 3,997
1990/03/23 0 1,011 1,011 1,011 1,999
1990/03/22 0 1,011 1,011 1,011 999
1990/03/20 0 1,101 1,101 1,101 10,993
1990/03/19 0 1,151 1,101 1,101 5,996
1990/03/16 0 1,151 1,151 1,151 6,995
1990/03/15 0 1,151 1,101 1,151 17,988
1990/03/14 0 1,161 1,151 1,151 6,995
1990/03/13 0 1,221 1,201 1,221 3,997
1990/03/12 0 1,271 1,271 1,271 6,995
1990/03/09 0 1,301 1,271 1,271 2,998
1990/03/08 0 1,301 1,211 1,251 6,995
1990/03/07 0 1,311 1,311 1,311 999
1990/03/06 0 1,311 1,311 1,311 999
1990/03/05 0 1,401 1,351 1,351 3,997
1990/03/02 0 1,351 1,331 1,351 14,990
1990/03/01 0 1,281 1,261 1,281 6,995
1990/02/28 0 1,221 1,161 1,221 11,992
1990/02/27 0 1,071 1,071 1,071 999
1990/02/23 0 1,301 1,231 1,231 5,996
1990/02/22 0 1,301 1,271 1,271 2,998
1990/02/21 0 1,351 1,331 1,331 4,997
1990/02/20 0 1,451 1,351 1,351 3,997
1990/02/19 0 1,451 1,451 1,451 2,998
1990/02/16 0 1,451 1,431 1,431 31,979
1990/02/15 0 1,531 1,501 1,501 4,997
1990/02/14 0 1,581 1,551 1,551 11,992
1990/02/13 0 1,621 1,601 1,601 30,980
1990/02/09 0 1,621 1,591 1,621 68,954
1990/02/08 0 1,581 1,531 1,581 33,978
1990/02/07 0 1,541 1,501 1,541 14,990
1990/02/06 0 1,431 1,381 1,421 32,978
1990/02/05 0 1,381 1,331 1,381 13,991
1990/02/02 0 1,331 1,301 1,321 6,995
1990/02/01 0 1,331 1,251 1,331 28,981
1990/01/31 0 1,301 1,301 1,301 3,997
1990/01/30 0 1,321 1,301 1,301 5,996
1990/01/29 0 1,331 1,331 1,331 3,997
1990/01/26 0 1,341 1,341 1,341 6,995
1990/01/25 0 1,351 1,351 1,351 20,986
1990/01/23 0 1,341 1,341 1,341 14,990
1990/01/19 0 1,341 1,321 1,331 22,985
1990/01/18 0 1,311 1,281 1,301 19,987
1990/01/17 0 1,301 1,271 1,271 12,991
1990/01/16 0 1,301 1,271 1,271 25,983
1990/01/12 0 1,271 1,271 1,271 1,999
1990/01/11 0 1,291 1,261 1,261 10,993
1990/01/10 0 1,301 1,291 1,301 12,991
1990/01/09 0 1,311 1,311 1,311 57,962
1990/01/05 0 1,261 1,251 1,261 10,993
1990/01/04 0 1,171 1,171 1,171 5,996

このページの先頭へ