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
2001/12/28 44 53 44 53 6,995
2001/12/27 51 51 51 51 4,997
2001/12/26 50 53 41 53 5,996
2001/12/25 50 50 50 50 5,996
2001/12/21 50 50 50 50 5,996
2001/12/20 38 50 38 50 72,952
2001/12/18 49 51 49 51 4,997
2001/12/17 50 50 50 50 1,999
2001/12/14 50 53 40 53 21,985
2001/12/12 55 55 50 54 2,998
2001/12/11 50 50 49 50 17,988
2001/12/10 51 51 50 50 5,996
2001/12/07 50 54 48 52 23,984
2001/12/06 51 55 50 55 7,995
2001/12/05 51 55 51 51 13,991
2001/12/04 51 51 51 51 5,996
2001/12/03 58 58 50 51 5,996
2001/11/30 54 58 54 58 2,998
2001/11/29 56 56 56 56 3,997
2001/11/28 59 59 56 56 4,997
2001/11/27 70 70 70 70 999
2001/11/26 60 60 60 60 16,989
2001/11/21 61 61 61 61 8,994
2001/11/20 61 61 61 61 2,998
2001/11/19 59 64 59 64 2,998
2001/11/16 59 59 59 59 2,998
2001/11/14 58 60 58 60 2,998
2001/11/12 56 59 56 58 14,990
2001/11/09 57 59 56 56 14,990
2001/11/08 56 57 56 56 24,983
2001/11/07 61 64 61 64 9,993
2001/11/06 60 60 60 60 999
2001/11/05 65 65 65 65 999
2001/11/01 65 65 65 65 4,997
2001/10/31 65 65 65 65 4,997
2001/10/29 68 68 67 67 2,998
2001/10/26 67 68 67 68 2,998
2001/10/25 65 65 65 65 6,995
2001/10/24 65 65 65 65 1,999
2001/10/23 65 65 65 65 9,993
2001/10/22 65 65 65 65 2,998
2001/10/18 65 65 65 65 6,995
2001/10/17 62 62 62 62 999
2001/10/16 63 65 63 65 6,995
2001/10/15 65 65 65 65 1,999
2001/10/12 64 65 64 65 3,997
2001/10/11 66 66 63 63 2,998
2001/10/10 66 66 66 66 2,998
2001/10/09 67 67 67 67 2,998
2001/10/05 66 66 66 66 4,997
2001/10/04 65 65 65 65 2,998
2001/10/03 63 63 63 63 1,999
2001/10/02 65 65 62 62 3,997
2001/10/01 65 65 65 65 1,999
2001/09/27 65 65 64 64 4,997
2001/09/26 65 69 65 65 12,991
2001/09/25 67 67 65 65 4,997
2001/09/21 66 70 66 66 12,991
2001/09/20 63 67 63 66 7,995
2001/09/19 63 65 63 63 5,996
2001/09/18 62 62 62 62 6,995
2001/09/17 66 66 65 65 8,994
2001/09/14 68 68 65 65 1,999
2001/09/13 68 69 65 69 8,994
2001/09/12 68 68 68 68 7,995
2001/09/11 68 72 68 72 8,994
2001/09/10 70 70 68 68 5,996
2001/09/07 70 70 70 70 2,998
2001/09/06 70 70 70 70 2,998
2001/09/05 70 70 70 70 10,993
2001/09/04 70 70 70 70 2,998
2001/08/31 73 78 71 78 27,981
2001/08/30 73 83 73 83 28,981
2001/08/29 73 91 73 91 4,997
2001/08/27 81 82 77 82 5,996
2001/08/23 83 83 83 83 4,997
2001/08/22 83 83 83 83 1,999
2001/08/21 83 83 83 83 1,999
2001/08/17 83 83 83 83 1,999
2001/08/15 81 83 78 83 11,992
2001/08/08 81 94 81 94 2,998
2001/07/31 98 98 98 98 1,999
2001/07/30 89 98 85 98 11,992
2001/07/27 89 89 89 89 3,997
2001/07/25 90 90 90 90 999
2001/07/24 90 98 90 98 2,998
2001/07/23 87 105 87 105 6,995
2001/07/13 85 93 79 93 26,982
2001/07/11 93 93 93 93 4,997
2001/07/10 92 93 84 93 2,998
2001/07/09 94 94 94 94 999
2001/07/05 92 94 92 94 14,990
2001/07/02 95 95 94 94 2,998
2001/06/29 97 97 95 95 2,998
2001/06/26 97 97 97 97 1,999
2001/06/25 95 97 95 97 15,989
2001/06/22 97 97 97 97 999
2001/06/21 99 99 97 97 6,995
2001/06/20 100 100 99 100 9,993
2001/06/19 98 100 98 100 4,997
2001/06/18 97 98 97 98 1,999
2001/06/15 98 98 98 98 5,996
2001/06/14 98 98 98 98 1,999
2001/06/13 96 96 96 96 999
2001/06/12 105 105 105 105 21,985
2001/06/11 104 105 104 105 9,993
2001/06/08 105 105 105 105 7,995
2001/06/07 107 107 105 105 7,995
2001/06/06 105 105 103 103 5,996
2001/06/05 102 105 102 105 7,995
2001/06/04 101 101 101 101 1,999
2001/06/01 101 101 101 101 3,997
2001/05/31 101 101 101 101 1,999
2001/05/30 110 110 110 110 5,996
2001/05/29 116 120 106 111 53,964
2001/05/28 100 110 100 110 11,992
2001/05/25 97 100 97 100 2,998
2001/05/24 97 97 96 96 12,991
2001/05/23 105 105 105 105 999
2001/05/22 110 110 105 105 1,999
2001/05/21 105 110 105 110 10,993
2001/05/18 105 105 95 105 2,998
2001/05/17 105 105 105 105 999
2001/05/16 110 110 105 105 7,995
2001/05/15 105 110 104 110 7,995
2001/05/14 110 110 105 105 5,996
2001/05/11 104 110 103 110 15,989
2001/05/10 103 105 103 105 2,998
2001/05/09 103 103 103 103 999
2001/05/08 105 105 100 104 13,991
2001/05/07 105 105 105 105 4,997
2001/05/02 105 105 105 105 2,998
2001/04/26 114 115 109 110 19,987
2001/04/25 94 109 94 109 34,977
2001/04/24 94 94 94 94 4,997
2001/04/23 94 94 93 93 12,991
2001/04/20 99 99 94 94 12,991
2001/04/18 99 99 99 99 999
2001/04/17 100 100 100 100 1,999
2001/04/10 105 105 105 105 999
2001/04/09 110 110 95 110 6,995
2001/04/06 110 110 110 110 1,999
2001/04/05 115 115 110 110 12,991
2001/04/04 108 120 108 120 3,997
2001/04/02 101 104 100 104 16,989
2001/03/30 100 105 100 105 2,998
2001/03/29 100 100 92 100 6,995
2001/03/28 115 115 105 114 8,994
2001/03/27 119 128 115 115 51,966
2001/03/26 100 115 98 115 36,976
2001/03/23 85 100 85 100 35,976
2001/03/22 80 93 80 84 12,991
2001/03/21 71 80 70 80 20,986
2001/03/19 72 72 70 71 44,970
2001/03/16 71 71 71 71 3,997
2001/03/14 75 79 75 79 3,997
2001/03/09 80 80 79 79 5,996
2001/03/08 80 80 80 80 3,997
2001/03/07 73 80 73 80 2,998
2001/03/06 75 75 73 73 7,995
2001/03/05 75 80 75 80 3,997
2001/03/02 80 86 79 79 14,990
2001/03/01 80 80 77 77 9,993
2001/02/28 76 80 76 80 13,991
2001/02/27 75 76 75 75 7,995
2001/02/26 75 75 74 75 14,990
2001/02/23 74 74 73 73 9,993
2001/02/21 73 76 73 76 13,991
2001/02/20 73 73 73 73 1,999
2001/02/19 76 76 73 73 4,997
2001/02/16 75 76 73 76 6,995
2001/02/13 75 75 73 74 3,997
2001/02/09 73 74 70 74 3,997
2001/02/08 73 73 73 73 4,997
2001/02/06 70 70 67 67 12,991
2001/02/05 70 70 70 70 4,997
2001/02/01 75 75 72 72 3,997
2001/01/29 73 75 70 75 14,990
2001/01/25 72 72 71 71 2,998
2001/01/23 73 73 73 73 1,999
2001/01/22 73 73 73 73 7,995
2001/01/19 73 73 73 73 4,997
2001/01/18 70 70 70 70 5,996
2001/01/12 71 71 71 71 999
2001/01/11 72 72 72 72 3,997
2001/01/10 74 74 74 74 1,999
2001/01/05 73 73 73 73 1,999

このページの先頭へ