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
2000/12/29 71 71 71 71 2,998
2000/12/28 75 75 71 71 5,996
2000/12/27 71 74 71 74 1,999
2000/12/26 72 72 71 71 2,998
2000/12/25 71 71 71 71 999
2000/12/22 75 75 75 75 999
2000/12/21 75 76 75 76 8,994
2000/12/20 71 76 71 76 2,998
2000/12/19 72 72 71 71 10,993
2000/12/18 75 75 75 75 2,998
2000/12/15 75 75 72 72 2,998
2000/12/14 76 76 76 76 3,997
2000/12/13 80 80 75 75 4,997
2000/12/12 80 80 75 75 4,997
2000/12/11 80 80 80 80 3,997
2000/12/08 85 85 84 84 1,999
2000/12/07 85 85 84 84 6,995
2000/12/06 85 85 85 85 11,992
2000/12/04 83 83 83 83 999
2000/11/28 85 85 85 85 2,998
2000/11/27 85 85 85 85 6,995
2000/11/22 86 86 86 86 8,994
2000/11/17 78 78 78 78 2,998
2000/11/16 80 80 80 80 4,997
2000/11/15 80 80 79 80 13,991
2000/11/14 78 80 78 80 9,993
2000/11/13 78 80 78 80 2,998
2000/11/08 80 80 80 80 2,998
2000/11/07 81 81 81 81 5,996
2000/11/06 77 80 77 80 9,993
2000/11/02 76 77 76 76 3,997
2000/11/01 76 76 76 76 999
2000/10/31 75 76 75 76 2,998
2000/10/30 76 76 75 75 3,997
2000/10/27 73 75 73 75 1,999
2000/10/26 85 85 70 70 7,995
2000/10/23 87 90 87 89 6,995
2000/10/20 80 89 80 89 9,993
2000/10/19 80 80 80 80 1,999
2000/10/18 80 80 80 80 3,997
2000/10/17 89 89 86 86 4,997
2000/10/13 92 92 89 89 2,998
2000/10/12 92 92 92 92 3,997
2000/10/11 92 94 92 92 8,994
2000/10/10 90 90 90 90 10,993
2000/10/06 94 94 94 94 999
2000/10/05 94 94 94 94 1,999
2000/10/04 94 94 94 94 4,997
2000/10/02 96 96 94 94 2,998
2000/09/29 96 96 96 96 2,998
2000/09/28 101 101 101 101 3,997
2000/09/26 102 102 101 101 12,991
2000/09/22 103 103 103 103 14,990
2000/09/20 104 104 104 104 7,995
2000/09/19 110 110 104 104 5,996
2000/09/18 103 103 99 99 13,991
2000/09/14 104 104 103 103 7,995
2000/09/13 104 104 104 104 1,999
2000/09/08 103 103 103 103 1,999
2000/09/06 104 104 104 104 999
2000/09/05 104 104 104 104 999
2000/09/04 103 103 101 101 2,998
2000/09/01 103 103 103 103 999
2000/08/29 102 102 102 102 1,999
2000/08/28 106 113 102 102 14,990
2000/08/25 106 106 106 106 1,999
2000/08/24 112 112 112 112 1,999
2000/08/23 110 110 110 110 1,999
2000/08/22 110 110 110 110 999
2000/08/21 110 110 110 110 1,999
2000/08/18 110 110 110 110 999
2000/08/15 105 105 105 105 999
2000/08/11 107 107 106 106 1,999
2000/08/10 114 114 107 107 5,996
2000/08/09 108 108 108 108 999
2000/08/08 115 115 106 106 6,995
2000/08/07 106 106 105 105 9,993
2000/08/04 105 105 105 105 999
2000/08/03 110 110 105 105 1,999
2000/07/28 114 114 114 114 2,998
2000/07/27 115 115 115 115 999
2000/07/26 115 115 114 114 3,997
2000/07/25 111 111 111 111 8,994
2000/07/24 111 111 111 111 4,997
2000/07/21 113 115 113 115 6,995
2000/07/17 120 120 115 115 5,996
2000/07/14 120 120 120 120 5,996
2000/07/13 123 123 123 123 999
2000/07/12 123 123 123 123 1,999
2000/07/11 125 125 121 121 15,989
2000/07/10 120 123 120 123 7,995
2000/07/05 120 120 119 119 4,997
2000/07/04 118 118 115 118 6,995
2000/07/03 118 118 113 113 6,995
2000/06/30 116 118 116 118 5,996
2000/06/29 117 118 116 116 3,997
2000/06/28 115 115 115 115 1,999
2000/06/27 118 118 115 115 1,999
2000/06/26 118 118 118 118 999
2000/06/23 120 120 115 118 18,987
2000/06/22 110 120 110 120 20,986
2000/06/21 109 110 107 110 8,994
2000/06/20 105 105 105 105 12,991
2000/06/19 105 105 101 105 10,993
2000/06/16 108 108 105 105 4,997
2000/06/15 110 110 101 110 18,987
2000/06/14 110 110 110 110 999
2000/06/12 102 110 102 110 3,997
2000/06/09 110 110 101 101 7,995
2000/06/08 110 110 110 110 999
2000/06/05 107 107 105 105 3,997
2000/06/01 105 110 104 110 6,995
2000/05/31 103 114 101 101 9,993
2000/05/30 105 105 100 100 12,991
2000/05/29 107 110 107 110 2,998
2000/05/26 106 107 106 107 1,999
2000/05/25 105 105 105 105 999
2000/05/24 105 120 104 120 8,994
2000/05/23 110 110 110 110 4,997
2000/05/22 110 110 110 110 999
2000/05/19 110 110 106 107 6,995
2000/05/16 111 120 110 112 10,993
2000/05/15 115 115 110 110 14,990
2000/05/12 116 120 113 120 10,993
2000/05/11 130 130 130 130 999
2000/05/09 130 130 130 130 999
2000/05/08 120 130 120 130 1,999
2000/05/02 114 120 110 120 5,996
2000/05/01 120 120 116 116 5,996
2000/04/28 117 117 117 117 5,996
2000/04/27 118 118 118 118 999
2000/04/26 116 116 116 116 2,998
2000/04/25 116 116 116 116 999
2000/04/24 114 114 114 114 2,998
2000/04/21 111 111 111 111 999
2000/04/20 110 110 110 110 1,999
2000/04/19 107 107 107 107 2,998
2000/04/18 114 114 106 106 4,997
2000/04/17 105 105 100 102 18,987
2000/04/14 120 120 120 120 999
2000/04/13 125 125 122 122 2,998
2000/04/12 125 125 125 125 2,998
2000/04/11 125 125 125 125 999
2000/04/10 125 125 125 125 1,999
2000/04/06 131 131 131 131 2,998
2000/04/03 131 131 131 131 1,999
2000/03/31 130 130 130 130 1,999
2000/03/30 130 130 130 130 6,995
2000/03/29 130 130 130 130 999
2000/03/28 130 130 130 130 999
2000/03/27 130 130 130 130 999
2000/03/24 130 130 130 130 999
2000/03/23 130 130 127 127 4,997
2000/03/22 132 133 130 130 5,996
2000/03/21 131 131 131 131 4,997
2000/03/17 136 136 130 130 2,998
2000/03/16 129 130 129 130 3,997
2000/03/15 131 131 129 129 8,994
2000/03/14 129 129 129 129 4,997
2000/03/13 137 137 131 131 6,995
2000/03/10 138 138 136 136 3,997
2000/03/09 140 140 136 136 4,997
2000/03/08 133 150 132 141 5,996
2000/03/07 150 175 150 170 15,989
2000/03/06 129 130 129 130 28,981
2000/03/03 130 130 128 130 9,993
2000/03/02 130 130 125 130 9,993
2000/03/01 130 135 130 130 4,997
2000/02/29 168 169 145 145 23,984
2000/02/28 129 168 129 168 20,986
2000/02/25 127 128 127 128 9,993
2000/02/24 115 129 115 129 23,984
2000/02/23 115 115 115 115 5,996
2000/02/22 121 121 115 115 10,993
2000/02/21 120 121 120 120 15,989
2000/02/17 120 120 120 120 2,998
2000/02/16 115 115 115 115 1,999
2000/02/14 119 120 119 120 2,998
2000/02/10 118 118 118 118 3,997
2000/02/08 119 119 119 119 1,999
2000/02/07 119 119 119 119 999
2000/02/04 120 120 118 118 3,997
2000/02/03 122 122 122 122 2,998
2000/02/02 118 119 118 118 2,998
2000/01/28 115 120 114 120 7,995
2000/01/27 121 124 114 124 5,996
2000/01/26 130 130 125 125 8,994
2000/01/25 130 130 130 130 999
2000/01/24 129 129 129 129 999
2000/01/21 127 127 127 127 3,997
2000/01/20 125 127 125 127 2,998
2000/01/18 130 130 130 130 999
2000/01/17 117 121 117 121 8,994
2000/01/14 114 114 114 114 1,999
2000/01/13 112 112 112 112 4,997
2000/01/12 110 110 110 110 5,996
2000/01/11 107 107 107 107 1,999
2000/01/06 120 120 120 120 999
2000/01/05 115 115 115 115 2,998
2000/01/04 111 115 101 115 2,998

このページの先頭へ