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
1991/12/27 630 630 610 610 23,984
1991/12/26 600 630 600 630 1,999
1991/12/25 561 561 561 561 999
1991/12/24 550 550 550 550 999
1991/12/18 660 660 640 640 1,999
1991/12/17 660 660 660 660 999
1991/12/13 700 700 660 660 5,996
1991/12/12 670 670 670 670 999
1991/12/11 695 695 695 695 999
1991/12/06 661 661 661 661 999
1991/12/05 661 661 661 661 2,998
1991/12/04 660 660 660 660 1,999
1991/12/03 660 660 660 660 3,997
1991/12/02 660 660 660 660 999
1991/11/29 661 666 660 660 5,996
1991/11/28 660 660 660 660 2,998
1991/11/26 660 660 650 650 5,996
1991/11/25 650 650 650 650 2,998
1991/11/21 650 650 650 650 999
1991/11/20 700 700 700 700 2,998
1991/11/18 730 730 730 730 4,997
1991/11/14 750 750 750 750 999
1991/11/11 735 745 735 745 1,999
1991/11/08 752 752 752 752 999
1991/11/07 752 752 752 752 999
1991/11/06 752 752 752 752 1,999
1991/11/05 752 752 752 752 1,999
1991/10/25 0 822 822 822 999
1991/10/24 0 801 792 801 6,995
1991/10/23 0 801 801 801 999
1991/10/21 0 801 761 761 2,998
1991/10/18 0 801 801 801 2,998
1991/10/16 0 761 752 752 4,997
1991/10/15 0 801 801 801 2,998
1991/10/14 0 801 750 801 2,998
1991/10/08 0 811 750 750 2,998
1991/10/07 0 811 811 811 1,999
1991/10/04 0 821 811 811 4,997
1991/10/03 0 821 821 821 999
1991/10/02 0 851 851 851 999
1991/10/01 0 851 801 851 7,995
1991/09/30 0 821 801 801 2,998
1991/09/27 0 891 852 891 10,993
1991/09/26 0 811 730 811 13,991
1991/09/25 0 730 710 711 5,996
1991/09/24 0 742 710 742 2,998
1991/09/20 0 704 700 700 8,994
1991/09/19 0 710 701 701 2,998
1991/09/18 0 730 710 710 1,999
1991/09/17 0 761 720 720 5,996
1991/09/13 0 750 741 750 2,998
1991/09/12 0 740 740 740 999
1991/09/10 0 761 761 761 2,998
1991/09/09 0 781 761 761 3,997
1991/09/06 0 781 781 781 2,998
1991/09/05 0 781 762 762 5,996
1991/09/04 0 781 761 761 4,997
1991/09/03 0 781 781 781 999
1991/09/02 0 781 781 781 2,998
1991/08/30 0 791 781 781 1,999
1991/08/28 0 801 801 801 12,991
1991/08/27 0 811 811 811 999
1991/08/26 0 831 831 831 999
1991/08/23 0 831 821 831 2,998
1991/08/22 0 832 831 832 3,997
1991/08/21 0 801 750 801 11,992
1991/08/20 0 750 750 750 999
1991/08/19 0 780 780 780 999
1991/08/15 0 801 801 801 999
1991/08/14 0 841 831 841 3,997
1991/08/12 0 831 821 831 4,997
1991/08/09 0 851 801 801 3,997
1991/08/08 0 881 851 851 1,999
1991/08/05 0 891 881 881 2,998
1991/08/02 0 891 891 891 1,999
1991/08/01 0 932 931 931 1,999
1991/07/31 0 951 901 901 2,998
1991/07/30 0 971 971 971 999
1991/07/26 0 916 901 916 2,998
1991/07/25 0 921 915 916 2,998
1991/07/23 0 916 881 916 2,998
1991/07/22 0 921 901 901 2,998
1991/07/18 0 921 921 921 999
1991/07/17 0 941 941 941 999
1991/07/16 0 991 981 981 3,997
1991/07/15 0 981 936 981 10,993
1991/07/12 0 931 911 911 8,994
1991/07/11 0 941 936 936 5,996
1991/07/10 0 900 871 900 7,995
1991/07/09 0 881 841 881 13,991
1991/07/08 0 891 881 881 8,994
1991/07/05 0 900 882 892 7,995
1991/07/04 0 931 911 911 7,995
1991/07/03 0 961 951 951 8,994
1991/07/02 0 1,011 972 972 11,992
1991/07/01 0 1,041 1,001 1,001 2,998
1991/06/28 0 1,031 1,001 1,001 18,987
1991/06/27 0 1,011 1,001 1,001 7,995
1991/06/26 0 1,001 971 981 29,980
1991/06/25 0 1,011 1,001 1,001 7,995
1991/06/24 0 1,051 1,011 1,011 5,996
1991/06/21 0 1,061 1,031 1,031 2,998
1991/06/20 0 1,051 1,001 1,051 9,993
1991/06/19 0 1,081 1,031 1,031 8,994
1991/06/18 0 1,081 1,071 1,081 10,993
1991/06/17 0 1,151 1,081 1,081 9,993
1991/06/14 0 1,151 1,071 1,131 22,985
1991/06/13 0 1,121 1,051 1,051 14,990
1991/06/12 0 1,151 1,101 1,121 25,983
1991/06/11 0 1,181 1,111 1,151 70,953
1991/06/10 0 1,201 1,101 1,171 164,891
1991/06/07 0 1,051 951 1,051 102,932
1991/06/06 0 951 947 951 46,969
1991/06/05 0 951 947 947 26,982
1991/06/04 0 951 941 941 9,993
1991/06/03 0 972 951 951 15,989
1991/05/31 0 1,011 971 1,001 11,992
1991/05/30 0 971 951 951 5,996
1991/05/29 0 971 951 951 2,998
1991/05/28 0 976 976 976 999
1991/05/27 0 992 981 991 3,997
1991/05/24 0 1,001 992 992 4,997
1991/05/23 0 992 992 992 1,999
1991/05/22 0 1,001 981 981 6,995
1991/05/21 0 1,051 1,031 1,031 5,996
1991/05/20 0 1,041 1,041 1,041 1,999
1991/05/17 0 1,081 1,031 1,051 9,993
1991/05/16 0 1,081 1,051 1,051 3,997
1991/05/15 0 1,101 1,091 1,101 7,995
1991/05/14 0 1,091 1,091 1,091 4,997
1991/05/13 0 1,111 1,081 1,081 5,996
1991/05/10 0 1,231 1,131 1,151 41,972
1991/05/09 0 1,231 1,111 1,211 64,957
1991/05/08 0 1,121 1,091 1,091 30,980
1991/05/07 0 1,121 1,091 1,121 9,993
1991/05/02 0 1,151 1,081 1,081 13,991
1991/05/01 0 1,141 1,121 1,141 13,991
1991/04/30 0 1,101 1,091 1,101 6,995
1991/04/26 0 1,101 1,051 1,071 9,993
1991/04/25 0 1,051 1,001 1,021 16,989
1991/04/24 0 1,071 1,051 1,051 4,997
1991/04/23 0 1,091 1,051 1,051 15,989
1991/04/22 0 1,091 1,051 1,051 14,990
1991/04/19 0 1,151 1,071 1,101 22,985
1991/04/18 0 1,171 1,091 1,151 26,982
1991/04/17 0 1,191 1,141 1,151 33,978
1991/04/16 0 1,191 1,081 1,191 52,965
1991/04/15 0 1,091 1,041 1,091 19,987
1991/04/12 0 1,101 1,031 1,031 41,972
1991/04/11 0 1,041 941 1,041 41,972
1991/04/10 0 941 921 941 11,992
1991/04/09 0 931 921 931 23,984
1991/04/08 0 970 931 931 11,992
1991/04/05 0 981 951 981 16,989
1991/04/04 0 961 951 961 9,993
1991/04/03 0 1,001 961 961 24,983
1991/04/02 0 1,051 1,001 1,031 54,964
1991/03/29 0 911 881 881 36,976
1991/03/28 0 831 801 811 12,991
1991/03/27 0 841 811 821 5,996
1991/03/26 0 841 841 841 1,999
1991/03/25 0 871 801 801 5,996
1991/03/22 0 892 881 881 9,993
1991/03/20 0 900 891 891 5,996
1991/03/19 0 901 891 900 91,939
1991/03/18 0 901 891 891 86,942
1991/03/15 0 901 901 901 7,995
1991/03/14 0 921 892 911 60,960
1991/03/13 0 882 881 882 4,997
1991/03/12 0 881 881 881 1,999
1991/03/11 0 921 901 901 8,994
1991/03/07 0 941 941 941 1,999
1991/03/06 0 941 941 941 4,997
1991/03/05 0 951 911 911 7,995
1991/02/28 0 961 959 959 5,996
1991/02/27 0 961 961 961 999
1991/02/26 0 971 941 941 10,993
1991/02/25 0 1,001 981 981 1,999
1991/02/22 0 971 971 971 999
1991/02/21 0 1,001 951 1,001 1,999
1991/02/20 0 951 951 951 2,998
1991/02/19 0 1,001 971 1,001 9,993
1991/02/18 0 1,041 971 971 13,991
1991/02/15 0 981 949 971 25,983
1991/02/14 0 961 921 931 27,981
1991/02/13 0 901 899 901 1,999
1991/02/12 0 821 801 812 2,998
1991/02/08 0 750 750 750 3,997
1991/02/07 0 750 750 750 1,999
1991/02/06 0 749 749 749 999
1991/02/05 0 710 700 710 2,998
1991/01/31 0 750 750 750 1,999
1991/01/30 0 750 750 750 999
1991/01/29 0 801 801 801 1,999
1991/01/24 0 720 700 720 2,998
1991/01/23 0 670 670 670 999
1991/01/22 0 680 670 680 3,997
1991/01/21 0 670 670 670 999
1991/01/18 0 671 670 670 1,999
1991/01/17 0 670 650 660 11,992
1991/01/16 0 720 670 670 1,999
1991/01/14 0 722 720 720 4,997
1991/01/11 0 700 671 700 2,998
1991/01/10 0 670 650 670 2,998
1991/01/09 0 650 650 650 2,998
1991/01/08 0 700 700 700 2,998

このページの先頭へ