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
2009/12/30 20 20 16 17 2,449,000
2009/12/29 17 21 17 19 4,871,000
2009/12/28 16 17 15 16 1,297,000
2009/12/25 17 17 16 16 369,000
2009/12/24 17 17 16 16 523,000
2009/12/22 18 18 16 16 712,000
2009/12/21 19 19 17 17 695,000
2009/12/18 15 20 15 19 2,797,000
2009/12/17 17 17 15 16 825,000
2009/12/16 18 18 16 17 880,000
2009/12/15 19 20 18 18 1,047,000
2009/12/14 21 21 19 19 1,002,000
2009/12/11 20 22 19 21 2,447,000
2009/12/10 21 21 18 20 2,818,000
2009/12/09 20 20 18 20 2,530,000
2009/12/08 25 25 20 22 4,127,000
2009/12/07 17 28 17 22 12,841,000
2009/12/04 14 17 13 17 1,355,000
2009/12/03 15 15 13 14 326,000
2009/12/02 16 17 14 15 662,000
2009/12/01 16 18 14 16 1,561,000
2009/11/30 12 16 11 16 1,684,000
2009/11/27 14 14 12 12 346,000
2009/11/26 15 16 14 14 233,000
2009/11/25 14 15 14 15 99,000
2009/11/24 13 15 13 15 331,000
2009/11/20 12 14 11 13 355,000
2009/11/19 13 13 12 12 294,000
2009/11/18 14 14 13 13 93,000
2009/11/17 14 14 13 13 103,000
2009/11/16 13 15 13 14 454,000
2009/11/13 14 14 13 13 262,000
2009/11/12 14 15 14 14 181,000
2009/11/11 13 14 13 14 115,000
2009/11/10 14 14 13 14 240,000
2009/11/09 14 14 14 14 241,000
2009/11/06 13 13 13 13 186,000
2009/11/05 13 14 13 13 112,000
2009/11/04 15 16 12 13 1,199,000
2009/11/02 14 14 13 13 79,000
2009/10/30 13 14 13 14 128,000
2009/10/29 12 13 12 13 285,000
2009/10/28 14 14 13 13 80,000
2009/10/27 13 14 13 13 153,000
2009/10/26 13 14 12 13 227,000
2009/10/23 14 14 13 13 76,000
2009/10/22 13 14 13 14 65,000
2009/10/21 14 14 14 14 64,000
2009/10/20 14 15 13 14 270,000
2009/10/19 14 14 13 14 55,000
2009/10/16 15 15 13 13 230,000
2009/10/15 15 16 15 15 60,000
2009/10/14 16 16 15 15 302,000
2009/10/13 16 17 15 16 188,000
2009/10/09 15 16 14 15 258,000
2009/10/08 14 18 14 15 722,000
2009/10/07 14 14 13 13 156,000
2009/10/06 15 15 14 14 34,000
2009/10/05 14 15 14 14 160,000
2009/10/02 15 15 14 14 42,000
2009/10/01 15 16 15 15 77,000
2009/09/30 15 15 14 14 32,000
2009/09/29 15 15 15 15 155,000
2009/09/28 16 16 15 15 353,000
2009/09/25 16 17 16 16 103,000
2009/09/24 16 17 15 17 405,000
2009/09/18 17 18 17 17 209,000
2009/09/17 18 18 17 17 58,000
2009/09/16 18 19 18 18 42,000
2009/09/15 18 19 18 18 35,000
2009/09/14 18 19 18 19 193,000
2009/09/11 18 19 18 18 61,000
2009/09/10 19 19 18 18 69,000
2009/09/09 19 19 18 19 53,000
2009/09/08 18 18 18 18 63,000
2009/09/07 18 19 18 18 49,000
2009/09/04 18 20 17 19 283,000
2009/09/03 19 19 17 18 264,000
2009/09/02 19 19 18 19 95,000
2009/09/01 18 20 17 20 304,000
2009/08/31 18 19 18 18 510,000
2009/08/28 19 19 18 19 276,000
2009/08/27 20 20 19 19 407,000
2009/08/26 20 20 19 20 237,000
2009/08/25 20 21 20 20 165,000
2009/08/24 20 21 20 21 155,000
2009/08/21 19 21 19 21 411,000
2009/08/20 19 20 18 20 164,000
2009/08/19 19 19 18 19 179,000
2009/08/18 19 20 19 19 71,000
2009/08/17 20 20 19 20 149,000
2009/08/14 19 20 19 20 210,000
2009/08/13 20 20 19 20 81,000
2009/08/12 21 21 19 20 218,000
2009/08/11 19 20 19 20 237,000
2009/08/10 22 22 19 19 443,000
2009/08/07 19 20 19 20 396,000
2009/08/06 20 20 19 19 220,000
2009/08/05 21 21 19 20 1,379,000
2009/08/04 22 23 20 21 542,000
2009/08/03 23 23 22 23 82,000
2009/07/31 24 24 22 24 63,000
2009/07/31 1 -> 0.84 分割
2009/07/30 24 24 22 23 53,006
2009/07/29 24 24 22 23 268,033
2009/07/28 23 26 23 24 747,091
2009/07/27 25 25 23 23 270,033
2009/07/24 24 25 23 24 259,032
2009/07/23 24 24 22 23 470,057
2009/07/22 23 25 22 24 659,080
2009/07/21 22 23 21 22 204,025
2009/07/17 22 24 20 21 531,065
2009/07/16 22 22 21 21 213,026
2009/07/15 22 23 21 21 291,035
2009/07/14 21 23 21 21 142,017
2009/07/13 23 24 21 21 326,040
2009/07/10 24 24 23 24 217,026
2009/07/09 24 24 23 24 341,042
2009/07/08 26 26 23 24 625,076
2009/07/07 25 31 25 26 1,959,239
2009/07/06 26 27 24 24 179,022
2009/07/03 27 27 24 26 783,096
2009/07/02 27 33 26 27 1,427,174
2009/07/01 30 30 26 26 837,102
2009/06/30 32 32 30 31 204,025
2009/06/29 29 39 28 30 2,036,248
2009/06/26 33 33 28 29 821,100
2009/06/25 31 43 26 35 1,118,136
2009/06/25 1 -> 1.76 分割
2009/06/24 38 38 34 34 250,834
2009/06/23 38 39 35 36 369,755
2009/06/22 38 43 37 39 298,802
2009/06/19 43 43 36 38 130,913
2009/06/18 48 48 44 44 27,981
2009/06/17 47 48 46 48 11,992
2009/06/16 50 50 48 48 31,979
2009/06/15 50 51 49 50 66,956
2009/06/12 54 56 47 49 89,941
2009/06/11 53 53 46 48 16,989
2009/06/10 54 54 50 53 4,997
2009/06/09 62 62 55 55 12,991
2009/06/08 57 59 57 59 9,993
2009/06/05 56 56 56 56 999
2009/06/04 60 60 60 60 3,997
2009/06/03 61 61 61 61 7,995
2009/06/02 62 62 60 60 7,995
2009/06/01 69 69 69 69 2,998
2009/05/29 65 70 56 70 11,992
2009/05/25 62 62 61 61 5,996
2009/05/22 60 70 55 70 8,994
2009/05/20 70 70 70 70 4,997
2009/04/28 74 74 74 74 3,997
2009/04/24 70 75 70 75 6,995
2009/04/20 75 75 75 75 6,995
2009/04/10 77 77 77 77 999
2009/04/03 79 79 79 79 999
2009/04/02 67 79 67 79 3,997
2009/04/01 82 82 82 82 12,991
2009/03/31 82 82 82 82 999
2009/03/30 98 98 77 77 14,990
2009/03/27 78 100 77 77 9,993
2009/03/26 70 77 70 77 2,998
2009/03/24 47 47 47 47 3,997
2009/03/23 47 47 47 47 13,991
2009/03/18 42 48 42 48 7,995
2009/03/16 41 41 41 41 999
2009/03/11 41 41 39 39 5,996
2009/03/10 39 46 39 46 3,997
2009/03/09 40 48 37 47 24,983
2009/03/06 45 49 40 40 21,985
2009/03/05 56 57 51 53 52,965
2009/03/04 71 71 71 71 4,997
2009/03/03 71 71 71 71 7,995
2009/02/20 71 71 71 71 10,993
2009/02/17 71 71 71 71 999
2009/01/30 75 75 75 75 999
2009/01/29 75 75 75 75 999
2009/01/27 77 77 71 71 2,998
2009/01/26 76 76 76 76 999
2009/01/22 76 76 75 75 4,997
2009/01/20 79 81 70 71 9,993
2009/01/19 66 66 66 66 999
2009/01/09 81 81 81 81 2,998
2009/01/08 81 85 81 85 3,997
2009/01/07 80 85 80 85 4,997
2009/01/06 70 115 70 115 3,997

このページの先頭へ