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
2002/12/30 47 47 47 47 3,997
2002/12/27 43 47 43 47 14,990
2002/12/26 40 45 40 43 14,990
2002/12/25 42 44 42 44 10,993
2002/12/24 39 42 39 42 11,992
2002/12/20 42 43 38 38 13,991
2002/12/19 36 42 36 42 1,999
2002/12/18 35 42 35 42 7,995
2002/12/17 42 42 42 42 999
2002/12/16 43 43 43 43 999
2002/12/13 43 43 43 43 999
2002/12/12 41 43 40 43 28,981
2002/12/11 41 44 41 41 12,991
2002/12/10 43 46 43 44 21,985
2002/12/09 41 45 40 44 15,989
2002/12/06 41 45 41 45 13,991
2002/12/05 45 45 41 44 10,993
2002/12/04 41 45 41 45 9,993
2002/12/03 45 46 41 46 16,989
2002/12/02 45 45 45 45 999
2002/11/29 45 47 45 47 9,993
2002/11/28 42 46 42 46 13,991
2002/11/27 45 46 42 46 10,993
2002/11/26 43 48 40 48 13,991
2002/11/25 44 49 42 49 13,991
2002/11/22 49 50 41 50 8,994
2002/11/20 50 50 50 50 9,993
2002/11/19 47 50 42 50 11,992
2002/11/18 48 48 48 48 999
2002/11/13 50 50 50 50 999
2002/11/12 43 50 43 50 4,997
2002/11/11 37 50 37 50 1,999
2002/11/07 48 50 48 50 1,999
2002/11/05 50 50 50 50 999
2002/11/01 52 52 52 52 999
2002/10/31 50 52 50 52 4,997
2002/10/30 47 52 37 52 4,997
2002/10/28 50 52 50 52 5,996
2002/10/23 48 54 48 54 3,997
2002/10/21 55 57 55 57 10,993
2002/10/18 55 55 55 55 999
2002/10/16 55 55 55 55 999
2002/10/11 55 55 55 55 999
2002/10/10 40 54 40 54 14,990
2002/10/09 55 55 55 55 999
2002/10/08 52 52 52 52 999
2002/10/07 52 52 52 52 999
2002/10/03 54 55 54 55 3,997
2002/10/02 55 55 55 55 999
2002/10/01 53 56 52 56 12,991
2002/09/30 52 56 52 56 10,993
2002/09/27 56 56 56 56 2,998
2002/09/26 55 56 55 56 23,984
2002/09/25 54 55 54 55 3,997
2002/09/24 55 55 55 55 2,998
2002/09/20 53 56 53 56 13,991
2002/09/18 52 56 52 56 4,997
2002/09/13 55 56 55 56 5,996
2002/09/12 52 56 52 56 17,988
2002/09/10 55 56 55 56 3,997
2002/09/05 57 57 57 57 999
2002/09/04 57 58 57 58 1,999
2002/09/03 58 58 58 58 999
2002/09/02 52 58 52 58 70,953
2002/08/30 58 58 58 58 999
2002/08/29 57 58 57 58 1,999
2002/08/28 57 57 57 57 999
2002/08/27 57 57 55 57 5,996
2002/08/26 55 57 55 57 3,997
2002/08/23 58 58 58 58 3,997
2002/08/22 58 58 58 58 2,998
2002/08/21 58 58 58 58 7,995
2002/08/20 56 58 56 58 1,999
2002/08/09 57 59 57 59 13,991
2002/08/08 58 58 58 58 999
2002/08/07 58 58 58 58 999
2002/08/06 58 58 58 58 999
2002/08/05 56 59 56 59 1,999
2002/08/02 57 57 56 57 4,997
2002/08/01 55 57 55 57 1,999
2002/07/31 57 57 57 57 999
2002/07/30 55 58 53 58 9,993
2002/07/29 57 58 57 58 1,999
2002/07/26 57 58 57 58 4,997
2002/07/25 58 58 58 58 999
2002/07/24 59 59 54 59 11,992
2002/07/23 59 59 55 55 6,995
2002/07/22 59 65 59 59 14,990
2002/07/19 55 59 55 59 2,998
2002/07/18 58 58 58 58 999
2002/07/17 56 56 56 56 2,998
2002/07/16 58 58 56 56 2,998
2002/07/15 58 58 58 58 2,998
2002/07/12 58 58 56 56 5,996
2002/07/09 60 60 60 60 999
2002/07/08 59 60 59 60 2,998
2002/07/05 60 60 60 60 999
2002/07/04 56 60 56 60 1,999
2002/07/03 55 60 55 60 2,998
2002/07/02 55 60 55 60 10,993
2002/06/28 55 60 55 60 3,997
2002/06/27 57 60 57 60 3,997
2002/06/20 68 68 68 68 8,994
2002/06/19 65 68 60 68 7,995
2002/06/17 64 65 64 65 2,998
2002/06/14 66 66 66 66 999
2002/06/13 67 67 67 67 999
2002/06/12 67 67 63 67 4,997
2002/06/11 67 67 67 67 4,997
2002/06/10 66 67 66 67 6,995
2002/06/07 60 65 58 65 18,987
2002/06/06 60 60 60 60 4,997
2002/06/05 65 65 65 65 2,998
2002/06/04 58 67 58 67 7,995
2002/06/03 59 60 55 60 22,985
2002/05/31 58 58 58 58 1,999
2002/05/30 67 67 65 65 13,991
2002/05/29 63 70 61 70 15,989
2002/05/28 58 60 56 60 11,992
2002/05/27 54 58 54 58 19,987
2002/05/24 53 58 53 58 10,993
2002/05/21 57 58 57 58 18,987
2002/05/20 57 58 57 57 13,991
2002/05/16 55 58 55 58 3,997
2002/05/15 55 55 55 55 3,997
2002/05/14 56 59 55 59 5,996
2002/05/10 59 62 56 62 8,994
2002/05/09 58 60 56 60 9,993
2002/05/08 58 59 57 59 5,996
2002/05/07 57 59 57 59 1,999
2002/05/02 56 59 56 59 4,997
2002/05/01 56 56 56 56 4,997
2002/04/30 58 60 56 56 15,989
2002/04/26 58 60 55 60 9,993
2002/04/25 58 58 58 58 999
2002/04/24 58 58 58 58 1,999
2002/04/23 58 58 55 55 6,995
2002/04/22 56 59 56 59 5,996
2002/04/19 56 56 56 56 3,997
2002/04/18 56 56 56 56 2,998
2002/04/17 56 60 56 60 6,995
2002/04/16 60 60 58 58 10,993
2002/04/15 56 59 56 56 5,996
2002/04/12 57 57 56 56 4,997
2002/04/11 56 56 56 56 4,997
2002/04/10 55 55 55 55 1,999
2002/04/09 55 55 55 55 11,992
2002/04/08 60 60 60 60 9,993
2002/04/05 54 54 54 54 2,998
2002/04/04 54 54 54 54 1,999
2002/04/02 60 62 60 62 7,995
2002/04/01 59 59 55 55 1,999
2002/03/29 55 59 55 59 1,999
2002/03/28 60 60 54 54 3,997
2002/03/26 60 60 53 60 8,994
2002/03/25 63 63 60 60 8,994
2002/03/22 66 67 59 60 40,973
2002/03/20 60 66 60 65 40,973
2002/03/19 54 65 54 55 47,968
2002/03/18 55 55 52 53 11,992
2002/03/15 50 55 50 55 4,997
2002/03/14 52 52 52 52 4,997
2002/03/13 52 53 52 52 30,980
2002/03/12 55 55 51 51 19,987
2002/03/11 51 55 51 55 14,990
2002/03/08 48 51 48 51 13,991
2002/03/07 48 51 48 51 20,986
2002/03/06 48 50 48 50 5,996
2002/03/05 50 50 49 49 2,998
2002/02/27 50 50 50 50 1,999
2002/02/25 50 50 50 50 999
2002/02/22 50 50 50 50 1,999
2002/02/21 50 50 50 50 1,999
2002/02/20 50 50 50 50 12,991
2002/02/19 50 50 50 50 999
2002/02/18 50 50 50 50 2,998
2002/02/15 50 50 50 50 999
2002/02/14 50 50 50 50 999
2002/02/13 49 50 48 50 7,995
2002/02/12 51 51 49 49 8,994
2002/02/08 51 51 51 51 999
2002/02/07 51 51 51 51 999
2002/02/06 51 51 51 51 1,999
2002/02/05 50 51 50 51 2,998
2002/02/04 51 51 51 51 1,999
2002/02/01 52 52 51 51 1,999
2002/01/31 52 52 52 52 999
2002/01/30 50 52 50 52 2,998
2002/01/29 52 52 52 52 2,998
2002/01/28 52 52 48 52 2,998
2002/01/25 50 53 48 53 4,997
2002/01/24 50 50 50 50 1,999
2002/01/23 50 50 50 50 1,999
2002/01/22 53 53 50 50 8,994
2002/01/21 50 50 48 50 11,992
2002/01/18 51 52 50 50 7,995
2002/01/17 52 52 52 52 999
2002/01/16 52 52 52 52 999
2002/01/15 53 53 53 53 999
2002/01/11 53 53 53 53 999
2002/01/10 53 53 53 53 2,998
2002/01/09 53 53 53 53 2,998
2002/01/08 53 53 53 53 999

このページの先頭へ