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
2010/12/30 13 13 12 13 149,000
2010/12/29 14 14 13 13 161,000
2010/12/28 13 13 13 13 21,000
2010/12/27 14 14 13 13 43,000
2010/12/24 13 14 13 14 106,000
2010/12/22 14 14 13 14 37,000
2010/12/21 13 14 12 14 70,000
2010/12/20 14 14 13 13 492,000
2010/12/17 13 14 13 13 22,000
2010/12/16 14 15 13 14 50,000
2010/12/15 14 14 14 14 361,000
2010/12/14 13 14 13 14 38,000
2010/12/13 13 13 12 13 166,000
2010/12/10 14 14 13 13 40,000
2010/12/09 13 13 13 13 5,000
2010/12/08 13 13 13 13 24,000
2010/12/07 13 13 13 13 274,000
2010/12/06 13 14 12 14 752,000
2010/12/03 14 14 13 14 96,000
2010/12/02 14 14 14 14 12,000
2010/12/01 14 14 14 14 134,000
2010/11/30 14 14 13 14 170,000
2010/11/29 14 15 13 15 134,000
2010/11/26 14 14 13 14 108,000
2010/11/25 13 14 13 14 363,000
2010/11/24 14 14 13 13 159,000
2010/11/22 14 14 14 14 739,000
2010/11/19 14 14 13 13 283,000
2010/11/18 14 14 14 14 129,000
2010/11/17 13 14 13 14 79,000
2010/11/16 14 14 13 13 440,000
2010/11/15 15 15 13 15 1,146,000
2010/11/12 14 16 14 15 559,000
2010/11/11 12 14 12 14 955,000
2010/11/10 11 11 11 11 124,000
2010/11/09 11 11 10 11 129,000
2010/11/08 11 11 11 11 140,000
2010/11/05 11 12 11 11 99,000
2010/11/04 12 12 11 11 332,000
2010/11/02 12 12 11 11 219,000
2010/11/01 12 12 12 12 147,000
2010/10/29 13 13 12 12 19,000
2010/10/28 13 13 12 12 57,000
2010/10/27 12 14 12 13 284,000
2010/10/26 12 12 12 12 403,000
2010/10/25 12 13 12 12 38,000
2010/10/22 12 12 12 12 81,000
2010/10/21 13 13 13 13 222,000
2010/10/20 13 13 13 13 212,000
2010/10/19 13 13 13 13 10,000
2010/10/18 14 14 14 14 29,000
2010/10/15 13 13 13 13 75,000
2010/10/14 13 14 13 13 76,000
2010/10/13 14 14 13 14 34,000
2010/10/12 14 15 13 13 18,000
2010/10/08 14 14 13 14 83,000
2010/10/07 13 15 13 15 55,000
2010/10/06 14 14 13 13 103,000
2010/10/05 14 14 13 14 25,000
2010/10/04 14 14 13 13 51,000
2010/10/01 14 15 14 14 31,000
2010/09/30 14 14 13 14 21,000
2010/09/29 14 14 14 14 200,000
2010/09/28 15 15 14 14 223,000
2010/09/27 15 16 15 15 406,000
2010/09/24 14 17 14 14 871,000
2010/09/22 14 14 13 14 76,000
2010/09/21 13 14 13 14 322,000
2010/09/17 13 13 13 13 390,000
2010/09/16 14 14 13 13 295,000
2010/09/15 14 14 13 13 170,000
2010/09/14 14 17 13 14 2,236,000
2010/09/13 13 14 13 14 153,000
2010/09/10 13 13 13 13 20,000
2010/09/09 13 13 13 13 109,000
2010/09/08 14 14 12 13 398,000
2010/09/07 14 15 14 15 274,000
2010/09/06 13 13 13 13 100,000
2010/09/03 13 13 12 12 75,000
2010/09/02 13 13 12 13 107,000
2010/09/01 13 13 12 13 130,000
2010/08/31 14 14 13 14 55,000
2010/08/30 14 14 13 13 15,000
2010/08/27 13 14 12 14 104,000
2010/08/26 13 13 12 13 127,000
2010/08/25 13 13 12 13 74,000
2010/08/24 13 13 12 13 141,000
2010/08/23 13 14 13 14 45,000
2010/08/20 14 14 13 14 89,000
2010/08/19 13 14 13 14 110,000
2010/08/18 13 14 13 13 168,000
2010/08/17 13 14 13 14 3,000
2010/08/16 13 14 13 14 57,000
2010/08/13 13 14 13 14 68,000
2010/08/12 13 13 13 13 265,000
2010/08/11 14 14 13 13 46,000
2010/08/10 15 15 14 14 401,000
2010/08/09 15 15 14 15 74,000
2010/08/06 16 16 14 15 173,000
2010/08/05 15 15 15 15 225,000
2010/08/04 15 15 15 15 155,000
2010/08/03 15 15 14 15 63,000
2010/08/02 14 16 13 14 252,000
2010/07/30 14 14 13 14 20,000
2010/07/29 14 14 13 14 163,000
2010/07/28 13 14 13 14 150,000
2010/07/27 15 15 13 13 94,000
2010/07/26 15 15 14 14 130,000
2010/07/23 13 15 13 14 153,000
2010/07/22 13 14 12 14 301,000
2010/07/21 13 14 12 13 612,000
2010/07/20 13 14 13 13 387,000
2010/07/16 15 15 14 14 245,000
2010/07/15 15 15 15 15 266,000
2010/07/14 15 16 15 15 437,000
2010/07/13 16 16 15 15 343,000
2010/07/12 16 16 15 16 184,000
2010/07/09 16 17 15 16 364,000
2010/07/08 17 17 16 16 901,000
2010/07/07 17 18 16 18 377,000
2010/07/06 17 17 16 17 317,000
2010/07/05 17 18 16 17 621,000
2010/07/02 20 20 16 17 2,297,000
2010/07/01 17 21 17 21 4,350,000
2010/06/30 15 15 14 15 280,000
2010/06/29 15 16 15 15 310,000
2010/06/28 15 16 14 16 344,000
2010/06/25 16 16 15 15 655,000
2010/06/24 17 17 16 16 910,000
2010/06/23 17 18 16 18 465,000
2010/06/22 18 18 17 18 168,000
2010/06/21 18 19 17 18 178,000
2010/06/18 18 18 17 18 336,000
2010/06/17 16 19 16 17 1,126,000
2010/06/16 19 20 17 17 1,634,000
2010/06/15 21 21 19 19 1,252,000
2010/06/14 21 21 21 21 71,000
2010/06/11 21 22 21 22 17,000
2010/06/10 21 21 21 21 31,000
2010/06/09 21 22 21 21 145,000
2010/06/08 21 21 21 21 156,000
2010/06/07 21 22 21 21 207,000
2010/06/04 21 22 21 22 31,000
2010/06/03 21 22 21 21 224,000
2010/06/02 22 22 21 21 61,000
2010/06/01 22 22 21 21 147,000
2010/05/31 22 23 22 22 344,000
2010/05/28 21 22 21 22 223,000
2010/05/27 20 21 20 20 411,000
2010/05/26 21 21 20 20 146,000
2010/05/25 21 22 20 21 518,000
2010/05/24 22 22 21 22 112,000
2010/05/21 21 22 20 21 525,000
2010/05/20 22 23 21 23 365,000
2010/05/19 21 22 20 22 775,000
2010/05/18 23 24 22 22 1,121,000
2010/05/17 28 28 23 25 2,094,000
2010/05/14 28 29 27 29 905,000
2010/05/13 25 29 25 28 1,861,000
2010/05/12 23 25 23 25 600,000
2010/05/11 23 24 23 24 302,000
2010/05/10 22 24 22 22 789,000
2010/05/07 22 22 21 22 381,000
2010/05/06 22 23 21 23 459,000
2010/04/30 22 23 21 22 524,000
2010/04/28 22 23 21 22 829,000
2010/04/27 20 24 20 24 2,031,000
2010/04/26 20 21 20 20 165,000
2010/04/23 20 21 20 20 117,000
2010/04/22 20 21 19 21 219,000
2010/04/21 21 21 20 21 639,000
2010/04/20 21 22 20 21 1,324,000
2010/04/19 20 21 19 20 762,000
2010/04/16 21 21 20 20 477,000
2010/04/15 22 22 20 21 2,424,000
2010/04/14 24 24 22 22 736,000
2010/04/13 23 25 23 24 469,000
2010/04/12 23 24 22 23 557,000
2010/04/09 23 23 21 22 876,000
2010/04/08 22 23 20 23 667,000
2010/04/07 18 21 17 21 4,492,000
2010/04/06 23 24 22 23 449,000
2010/04/05 24 25 22 23 1,488,000
2010/04/02 26 26 23 23 1,929,000
2010/04/01 28 29 26 27 1,228,000
2010/03/31 31 31 26 29 2,162,000
2010/03/30 28 33 27 31 2,107,000
2010/03/29 29 29 26 28 1,452,000
2010/03/26 28 33 27 29 3,468,000
2010/03/25 22 29 21 29 3,258,000
2010/03/24 22 22 21 22 572,000
2010/03/23 22 23 20 21 1,251,000
2010/03/19 21 25 21 21 2,938,000
2010/03/18 18 20 18 20 1,418,000
2010/03/17 18 18 17 17 360,000
2010/03/16 20 22 16 16 4,143,000
2010/03/15 15 17 15 17 234,000
2010/03/12 15 16 14 15 620,000
2010/03/11 15 16 14 15 303,000
2010/03/10 17 17 14 16 764,000
2010/03/09 17 18 16 16 402,000
2010/03/08 16 17 15 16 604,000
2010/03/05 15 15 14 15 238,000
2010/03/04 14 15 14 15 184,000
2010/03/03 15 15 14 14 260,000
2010/03/02 15 16 14 16 798,000
2010/03/01 13 15 13 14 729,000
2010/02/26 12 13 12 13 102,000
2010/02/25 12 12 12 12 69,000
2010/02/24 13 13 12 13 27,000
2010/02/23 12 13 12 12 14,000
2010/02/22 13 13 12 12 89,000
2010/02/19 12 12 12 12 84,000
2010/02/18 12 12 12 12 208,000
2010/02/17 12 13 12 12 141,000
2010/02/16 12 12 12 12 79,000
2010/02/15 12 13 11 12 209,000
2010/02/12 12 12 11 12 362,000
2010/02/10 12 13 12 12 125,000
2010/02/09 12 13 11 12 332,000
2010/02/08 14 14 11 12 2,707,000
2010/02/05 14 14 12 14 401,000
2010/02/04 12 14 12 13 594,000
2010/02/03 13 14 13 13 527,000
2010/02/02 13 14 13 14 158,000
2010/02/01 14 15 13 14 159,000
2010/01/29 15 15 14 14 338,000
2010/01/28 15 15 14 14 164,000
2010/01/27 15 15 14 14 107,000
2010/01/26 16 16 14 15 789,000
2010/01/25 16 16 16 16 121,000
2010/01/22 16 17 15 16 262,000
2010/01/21 16 16 15 16 717,000
2010/01/20 15 18 15 16 1,549,000
2010/01/19 14 15 14 14 179,000
2010/01/18 14 15 13 14 298,000
2010/01/15 14 15 14 14 470,000
2010/01/14 14 15 13 15 1,012,000
2010/01/13 15 15 14 14 941,000
2010/01/12 17 17 16 16 534,000
2010/01/08 17 18 16 17 541,000
2010/01/07 17 18 16 17 775,000
2010/01/06 18 19 16 17 1,193,000
2010/01/05 17 17 16 17 417,000
2010/01/04 17 18 16 17 392,000

このページの先頭へ