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
2004/12/30 105 105 105 105 999
2004/12/29 96 105 96 99 30,980
2004/12/28 98 100 98 100 4,997
2004/12/27 98 98 96 96 3,997
2004/12/24 96 98 95 98 9,993
2004/12/22 97 100 97 98 105,930
2004/12/21 99 99 99 99 999
2004/12/20 96 100 96 100 187,876
2004/12/17 93 96 93 96 9,993
2004/12/16 100 100 82 92 34,977
2004/12/15 98 100 97 100 14,990
2004/12/14 96 103 96 103 23,984
2004/12/13 102 102 97 97 15,989
2004/12/10 96 103 96 100 7,995
2004/12/09 100 100 99 99 2,998
2004/12/08 96 100 96 100 27,981
2004/12/07 97 100 97 99 6,995
2004/12/03 100 100 96 96 5,996
2004/12/02 98 100 97 100 19,987
2004/12/01 98 100 98 100 8,994
2004/11/30 100 101 99 99 5,996
2004/11/29 100 100 98 98 114,924
2004/11/26 100 100 100 100 1,999
2004/11/25 104 104 99 100 37,975
2004/11/24 104 104 102 102 5,996
2004/11/22 102 102 100 101 14,990
2004/11/19 100 101 100 100 106,929
2004/11/18 101 102 99 99 9,993
2004/11/17 103 105 100 102 83,944
2004/11/16 110 112 103 103 40,973
2004/11/15 104 126 103 108 237,843
2004/11/12 101 101 100 100 9,993
2004/11/11 102 102 100 100 7,995
2004/11/10 100 100 100 100 4,997
2004/11/09 102 102 99 99 7,995
2004/11/08 101 101 101 101 999
2004/11/05 100 102 97 102 4,997
2004/11/04 100 100 100 100 7,995
2004/11/02 97 100 95 100 46,969
2004/11/01 98 100 95 100 34,977
2004/10/29 102 102 98 100 6,995
2004/10/28 101 102 98 102 13,991
2004/10/27 102 102 98 101 9,993
2004/10/26 101 102 99 102 8,994
2004/10/25 100 104 98 104 30,980
2004/10/22 103 103 100 103 48,968
2004/10/21 107 108 102 108 14,990
2004/10/20 115 115 101 108 154,898
2004/10/19 124 129 105 105 172,886
2004/10/18 113 122 113 121 25,983
2004/10/15 112 118 112 113 5,996
2004/10/14 123 123 115 119 11,992
2004/10/13 123 123 101 119 189,874
2004/10/12 125 135 117 122 213,859
2004/10/08 111 124 111 123 59,960
2004/10/07 100 115 100 115 303,799
2004/10/06 111 118 110 110 2,998
2004/10/05 108 119 105 119 8,994
2004/10/04 110 119 110 118 12,991
2004/10/01 103 113 103 113 1,999
2004/09/30 110 110 110 110 6,995
2004/09/29 119 120 110 110 5,996
2004/09/28 120 120 110 120 27,981
2004/09/27 112 120 112 120 26,982
2004/09/24 110 114 110 112 33,978
2004/09/22 104 110 101 106 26,982
2004/09/21 101 105 101 101 72,952
2004/09/17 100 100 100 100 10,993
2004/09/16 98 100 98 100 19,987
2004/09/15 100 100 100 100 9,993
2004/09/14 95 100 95 100 108,928
2004/09/13 96 99 96 99 6,995
2004/09/10 95 101 95 96 12,991
2004/09/09 100 101 100 101 11,992
2004/09/08 100 101 100 101 16,989
2004/09/07 98 100 98 99 26,982
2004/09/06 100 100 97 97 8,994
2004/09/03 98 100 98 100 55,963
2004/09/01 98 98 98 98 999
2004/08/31 98 98 98 98 999
2004/08/30 95 95 95 95 16,989
2004/08/27 94 95 94 95 16,989
2004/08/26 94 94 94 94 3,997
2004/08/23 94 94 94 94 1,999
2004/08/20 94 94 94 94 6,995
2004/08/19 94 94 94 94 999
2004/08/13 95 95 95 95 2,998
2004/08/11 98 100 98 98 11,992
2004/08/10 95 95 95 95 1,999
2004/08/09 95 95 95 95 5,996
2004/08/06 98 98 95 95 2,998
2004/08/05 98 98 98 98 1,999
2004/08/04 96 96 96 96 999
2004/08/03 96 96 96 96 999
2004/08/02 96 96 96 96 999
2004/07/30 96 99 96 99 5,996
2004/07/29 98 98 98 98 999
2004/07/27 99 99 99 99 999
2004/07/26 96 99 96 99 2,998
2004/07/23 100 100 100 100 999
2004/07/22 100 100 98 98 9,993
2004/07/21 98 100 98 100 2,998
2004/07/20 100 100 99 99 9,993
2004/07/16 100 100 97 97 9,993
2004/07/15 99 102 99 102 1,999
2004/07/14 102 102 101 101 18,987
2004/07/13 101 102 101 102 9,993
2004/07/12 98 100 98 100 9,993
2004/07/07 97 102 97 100 2,998
2004/07/05 100 102 100 102 6,995
2004/07/02 100 101 100 100 5,996
2004/07/01 100 100 98 100 7,995
2004/06/29 100 102 100 102 2,998
2004/06/28 100 100 100 100 999
2004/06/24 100 100 100 100 4,997
2004/06/23 103 103 100 100 6,995
2004/06/22 101 101 101 101 2,998
2004/06/21 103 103 103 103 6,995
2004/06/17 103 103 103 103 1,999
2004/06/16 100 103 100 103 9,993
2004/06/15 100 100 100 100 1,999
2004/06/14 103 103 102 102 3,997
2004/06/11 100 100 100 100 5,996
2004/06/10 104 104 104 104 3,997
2004/06/09 103 103 103 103 6,995
2004/06/08 101 103 101 103 3,997
2004/06/07 98 101 98 101 1,999
2004/06/04 95 98 95 98 2,998
2004/06/03 95 95 95 95 8,994
2004/05/31 98 98 95 95 5,996
2004/05/28 98 99 95 99 2,998
2004/05/27 98 98 97 97 2,998
2004/05/26 103 103 98 98 10,993
2004/05/25 105 105 104 105 22,985
2004/05/24 107 107 107 107 10,993
2004/05/21 96 98 96 98 10,993
2004/05/20 95 96 95 96 5,996
2004/05/19 93 93 93 93 7,995
2004/05/18 96 96 91 93 12,991
2004/05/17 98 103 98 103 3,997
2004/05/14 100 100 100 100 3,997
2004/05/13 102 102 102 102 1,999
2004/05/12 100 102 100 102 4,997
2004/05/11 99 100 98 100 8,994
2004/05/10 105 105 100 100 12,991
2004/05/07 101 101 101 101 2,998
2004/05/06 105 105 102 102 4,997
2004/04/30 106 106 102 102 7,995
2004/04/28 105 105 100 104 17,988
2004/04/27 108 108 105 105 8,994
2004/04/26 110 110 108 108 14,990
2004/04/23 104 110 103 107 29,980
2004/04/22 110 118 100 100 150,900
2004/04/21 112 112 95 95 38,974
2004/04/20 115 115 110 112 38,974
2004/04/19 114 114 114 114 999
2004/04/16 108 110 108 109 7,995
2004/04/15 124 124 118 118 36,976
2004/04/14 126 126 120 123 26,982
2004/04/13 110 130 110 125 74,950
2004/04/12 101 110 101 108 32,978
2004/04/09 101 101 97 97 18,987
2004/04/08 104 105 100 100 14,990
2004/04/06 102 102 100 100 18,987
2004/04/05 100 106 100 101 10,993
2004/04/01 111 119 108 111 6,995
2004/03/31 120 120 113 119 6,995
2004/03/30 110 117 91 117 249,835
2004/03/29 119 120 119 120 3,997
2004/03/26 134 134 128 128 3,997
2004/03/25 136 143 135 135 153,898
2004/03/24 105 135 105 135 81,946
2004/03/23 99 108 99 108 55,963
2004/03/22 93 99 93 99 32,978
2004/03/19 88 93 88 93 18,987
2004/03/18 92 92 88 91 4,997
2004/03/17 90 92 90 91 7,995
2004/03/16 91 91 88 88 3,997
2004/03/15 90 90 90 90 3,997
2004/03/12 87 89 87 89 3,997
2004/03/11 87 87 87 87 4,997
2004/03/10 87 90 87 90 7,995
2004/03/09 90 90 90 90 2,998
2004/03/05 90 92 90 90 8,994
2004/03/04 87 89 87 89 5,996
2004/03/02 93 93 93 93 2,998
2004/02/26 94 94 94 94 1,999
2004/02/25 93 94 87 94 3,997
2004/02/23 94 94 94 94 999
2004/02/20 94 94 94 94 999
2004/02/18 94 94 94 94 1,999
2004/02/17 92 95 92 95 5,996
2004/02/13 94 94 94 94 2,998
2004/02/12 95 95 95 95 2,998
2004/02/10 95 95 95 95 999
2004/02/09 95 95 95 95 999
2004/02/06 94 95 94 95 1,999
2004/02/05 95 95 95 95 999
2004/02/04 95 95 95 95 1,999
2004/02/03 97 97 97 97 4,997
2004/02/02 97 97 97 97 999
2004/01/29 97 97 97 97 999
2004/01/28 98 98 98 98 999
2004/01/27 98 98 98 98 999
2004/01/26 97 97 97 97 999
2004/01/23 95 97 93 97 4,997
2004/01/22 98 98 98 98 1,999
2004/01/20 98 103 98 100 26,982
2004/01/19 98 98 95 98 17,988
2004/01/16 99 100 99 100 7,995
2004/01/14 100 100 98 100 14,990
2004/01/13 100 100 95 95 2,998
2004/01/08 95 100 90 96 21,985
2004/01/07 96 100 96 100 25,983
2004/01/06 98 98 96 98 9,993
2004/01/05 95 100 95 100 2,998

このページの先頭へ