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
2003/12/30 94 94 94 94 4,997
2003/12/29 86 90 86 86 4,997
2003/12/26 90 90 85 90 8,994
2003/12/25 91 93 86 93 4,997
2003/12/24 91 94 90 94 20,986
2003/12/22 94 94 90 90 5,996
2003/12/19 95 95 90 94 8,994
2003/12/18 91 96 91 96 2,998
2003/12/17 97 97 97 97 999
2003/12/16 90 97 90 97 2,998
2003/12/15 97 97 97 97 999
2003/12/12 90 98 90 98 4,997
2003/12/11 82 98 82 98 4,997
2003/12/09 91 100 91 100 1,999
2003/12/08 100 100 100 100 9,993
2003/12/05 91 91 90 90 2,998
2003/12/04 90 90 90 90 9,993
2003/12/03 99 99 90 90 5,996
2003/12/02 90 90 90 90 999
2003/11/28 90 100 90 100 4,997
2003/11/27 95 100 95 100 1,999
2003/11/25 98 100 98 100 5,996
2003/11/20 99 99 99 99 3,997
2003/11/19 100 100 100 100 4,997
2003/11/18 100 100 100 100 999
2003/11/17 100 102 100 102 3,997
2003/11/14 100 102 100 102 8,994
2003/11/13 100 100 100 100 4,997
2003/11/12 102 102 100 100 15,989
2003/11/11 100 102 95 102 26,982
2003/11/10 100 100 90 90 20,986
2003/11/07 100 100 100 100 3,997
2003/11/06 90 100 90 100 16,989
2003/11/04 95 95 95 95 9,993
2003/10/31 90 99 90 99 4,997
2003/10/27 100 100 100 100 999
2003/10/24 100 100 100 100 999
2003/10/23 100 100 100 100 2,998
2003/10/22 103 103 102 102 4,997
2003/10/20 100 101 100 101 1,999
2003/10/17 107 107 95 95 5,996
2003/10/16 105 107 105 105 9,993
2003/10/15 107 107 107 107 5,996
2003/10/14 101 105 101 105 37,975
2003/10/10 99 107 99 100 56,962
2003/10/09 87 104 87 87 86,942
2003/10/08 85 87 85 87 3,997
2003/10/07 87 87 85 85 12,991
2003/10/06 85 85 85 85 4,997
2003/10/03 85 85 85 85 1,999
2003/10/02 85 87 81 81 7,995
2003/10/01 85 87 85 85 4,997
2003/09/30 85 85 85 85 5,996
2003/09/29 80 81 80 81 6,995
2003/09/26 82 82 80 80 5,996
2003/09/24 82 82 81 81 3,997
2003/09/22 84 85 82 85 8,994
2003/09/19 81 84 81 84 15,989
2003/09/18 83 83 83 83 2,998
2003/09/17 86 86 80 81 6,995
2003/09/16 85 85 85 85 1,999
2003/09/12 81 81 80 81 7,995
2003/09/11 84 84 84 84 999
2003/09/10 81 86 81 86 6,995
2003/09/09 86 86 86 86 999
2003/09/08 80 87 80 87 13,991
2003/09/05 83 88 82 88 5,996
2003/09/02 85 85 85 85 2,998
2003/09/01 85 85 85 85 999
2003/08/29 85 85 85 85 999
2003/08/28 85 85 85 85 4,997
2003/08/27 88 88 85 85 1,999
2003/08/26 88 88 88 88 999
2003/08/25 86 88 81 88 14,990
2003/08/22 82 85 81 85 5,996
2003/08/21 83 84 81 84 33,978
2003/08/20 88 89 83 89 6,995
2003/08/19 89 89 89 89 999
2003/08/18 89 89 89 89 999
2003/08/15 89 89 89 89 999
2003/08/12 84 89 84 89 5,996
2003/08/11 81 89 81 89 2,998
2003/08/08 80 89 80 88 10,993
2003/08/06 89 89 89 89 999
2003/08/05 89 89 89 89 999
2003/08/04 87 89 87 89 2,998
2003/08/01 89 89 89 89 1,999
2003/07/31 85 85 81 81 7,995
2003/07/30 89 89 89 89 1,999
2003/07/29 89 89 89 89 999
2003/07/28 85 89 85 89 3,997
2003/07/23 93 93 90 90 2,998
2003/07/22 89 93 89 89 6,995
2003/07/18 80 89 80 89 8,994
2003/07/17 85 85 85 85 19,987
2003/07/16 80 90 80 90 2,998
2003/07/15 88 89 88 89 1,999
2003/07/14 88 88 88 88 3,997
2003/07/11 85 90 85 90 3,997
2003/07/10 89 90 89 90 7,995
2003/07/09 88 90 88 90 9,993
2003/07/08 88 88 88 88 1,999
2003/07/07 85 89 85 89 8,994
2003/07/04 85 88 85 88 10,993
2003/07/03 90 90 80 88 5,996
2003/07/02 88 88 88 88 999
2003/07/01 90 93 90 93 1,999
2003/06/30 87 93 87 93 3,997
2003/06/27 95 98 87 87 27,981
2003/06/26 98 98 95 98 14,990
2003/06/25 80 95 80 93 26,982
2003/06/24 78 80 78 80 1,999
2003/06/23 80 80 78 78 7,995
2003/06/20 79 79 78 79 8,994
2003/06/19 78 78 78 78 1,999
2003/06/18 75 78 75 78 2,998
2003/06/16 73 78 73 78 2,998
2003/06/13 74 74 74 74 2,998
2003/06/11 80 80 75 78 5,996
2003/06/10 79 79 79 79 999
2003/06/09 79 79 79 79 999
2003/06/06 73 78 73 74 2,998
2003/06/05 78 78 78 78 999
2003/06/04 78 78 78 78 2,998
2003/06/03 75 80 75 80 3,997
2003/05/30 75 75 75 75 2,998
2003/05/29 75 75 75 75 999
2003/05/28 75 75 75 75 999
2003/05/27 74 74 74 74 1,999
2003/05/26 70 75 70 75 2,998
2003/05/23 71 75 71 75 2,998
2003/05/22 75 75 75 75 999
2003/05/21 75 75 75 75 1,999
2003/05/20 81 81 81 81 4,997
2003/05/16 80 80 80 80 999
2003/05/15 76 80 76 80 2,998
2003/05/14 75 80 75 80 7,995
2003/05/13 81 81 81 81 999
2003/05/12 74 81 74 81 2,998
2003/05/08 81 81 81 81 1,999
2003/05/07 72 81 72 81 1,999
2003/05/02 82 82 82 82 999
2003/05/01 81 82 81 82 1,999
2003/04/30 82 82 82 82 999
2003/04/28 75 82 75 82 3,997
2003/04/24 82 82 82 82 999
2003/04/22 81 82 81 82 2,998
2003/04/21 81 82 72 82 7,995
2003/04/18 82 82 82 82 999
2003/04/17 82 82 82 82 1,999
2003/04/16 82 82 82 82 1,999
2003/04/15 82 82 82 82 1,999
2003/04/14 82 83 82 83 2,998
2003/04/11 73 83 73 83 3,997
2003/04/09 83 83 83 83 999
2003/04/08 82 84 82 84 2,998
2003/04/07 82 83 82 83 3,997
2003/04/04 82 83 82 83 3,997
2003/04/03 83 84 83 84 1,999
2003/04/02 82 83 82 83 2,998
2003/04/01 82 83 82 83 5,996
2003/03/31 84 84 84 84 3,997
2003/03/28 81 85 81 85 7,995
2003/03/27 84 84 84 84 999
2003/03/26 83 84 83 84 7,995
2003/03/25 70 85 70 85 11,992
2003/03/20 83 85 83 85 8,994
2003/03/19 76 83 76 83 4,997
2003/03/18 82 82 82 82 999
2003/03/17 81 82 81 82 1,999
2003/03/14 70 83 70 83 1,999
2003/03/12 80 82 80 82 3,997
2003/03/11 79 84 79 83 7,995
2003/03/10 79 80 79 80 1,999
2003/03/07 74 80 74 80 10,993
2003/03/06 73 74 73 74 2,998
2003/03/05 71 74 71 74 5,996
2003/03/04 74 74 74 74 999
2003/03/03 74 74 74 74 999
2003/02/28 73 74 73 74 1,999
2003/02/27 70 74 70 74 5,996
2003/02/26 70 70 70 70 999
2003/02/25 70 70 66 70 3,997
2003/02/24 64 70 64 70 2,998
2003/02/21 74 74 74 74 1,999
2003/02/20 74 75 67 67 7,995
2003/02/19 74 74 73 74 4,997
2003/02/17 74 74 74 74 2,998
2003/02/14 68 74 68 74 12,991
2003/02/13 74 74 70 74 4,997
2003/02/12 75 75 75 75 999
2003/02/10 72 73 72 73 2,998
2003/02/07 70 72 70 72 5,996
2003/02/06 75 75 70 75 3,997
2003/02/05 69 77 69 70 26,982
2003/02/04 60 68 60 68 24,983
2003/02/03 60 60 60 60 4,997
2003/01/30 64 69 64 69 3,997
2003/01/29 64 69 64 69 6,995
2003/01/27 65 69 65 68 13,991
2003/01/24 65 68 65 68 1,999
2003/01/23 68 69 68 69 5,996
2003/01/22 69 69 69 69 999
2003/01/20 69 70 69 70 7,995
2003/01/17 60 70 60 70 7,995
2003/01/16 60 61 59 61 9,993
2003/01/15 57 60 57 60 3,997
2003/01/14 59 60 59 60 5,996
2003/01/10 55 59 55 59 4,997
2003/01/09 59 59 59 59 999
2003/01/08 59 60 59 60 2,998
2003/01/07 55 61 55 59 14,990
2003/01/06 57 62 57 59 4,997

このページの先頭へ