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
2013/12/30 53 55 53 54 185,000
2013/12/27 53 54 52 53 165,000
2013/12/26 51 52 50 52 205,000
2013/12/25 51 52 49 50 776,000
2013/12/24 53 53 51 51 387,000
2013/12/20 55 55 53 54 331,000
2013/12/19 50 59 50 53 2,267,000
2013/12/18 52 53 49 49 553,000
2013/12/17 52 53 51 53 187,000
2013/12/16 54 54 52 52 293,000
2013/12/13 56 56 54 54 322,000
2013/12/12 57 57 55 55 179,000
2013/12/11 58 59 56 57 190,000
2013/12/10 58 59 57 57 301,000
2013/12/09 58 59 57 58 504,000
2013/12/06 56 58 55 58 620,000
2013/12/05 58 58 57 57 455,000
2013/12/04 59 59 58 58 386,000
2013/12/03 59 63 59 60 1,254,000
2013/12/02 58 58 56 58 898,000
2013/11/29 59 59 57 58 245,000
2013/11/28 60 60 58 59 392,000
2013/11/27 60 61 59 60 316,000
2013/11/26 59 62 59 60 521,000
2013/11/25 60 60 58 58 430,000
2013/11/22 60 61 59 59 425,000
2013/11/21 61 62 59 59 1,117,000
2013/11/20 64 69 60 60 7,592,000
2013/11/19 58 61 57 61 1,600,000
2013/11/18 58 59 56 57 709,000
2013/11/15 58 58 56 56 894,000
2013/11/14 55 63 54 59 4,533,000
2013/11/13 56 57 54 54 712,000
2013/11/12 56 62 54 55 5,156,000
2013/11/11 56 57 51 54 1,396,000
2013/11/08 58 62 55 56 2,561,000
2013/11/07 61 63 58 59 1,483,000
2013/11/06 61 68 58 59 5,464,000
2013/11/05 58 59 55 56 1,202,000
2013/11/01 64 64 58 59 1,424,000
2013/10/31 62 63 59 59 1,251,000
2013/10/30 66 67 61 61 3,751,000
2013/10/29 66 79 63 67 16,233,000
2013/10/28 65 68 58 60 3,837,000
2013/10/25 70 75 59 64 9,442,000
2013/10/24 67 97 65 70 40,219,000
2013/10/23 44 72 44 72 33,704,000
2013/10/22 41 42 40 42 1,051,000
2013/10/21 39 41 39 40 445,000
2013/10/18 38 39 38 38 273,000
2013/10/17 38 39 37 38 396,000
2013/10/16 37 39 37 37 449,000
2013/10/15 36 38 36 37 584,000
2013/10/11 36 37 36 37 586,000
2013/10/10 35 37 35 36 401,000
2013/10/09 33 35 33 35 258,000
2013/10/08 33 33 33 33 274,000
2013/10/07 35 35 33 33 440,000
2013/10/04 36 36 34 35 338,000
2013/10/03 35 36 35 36 74,000
2013/10/02 37 37 35 35 727,000
2013/10/01 35 39 35 36 1,979,000
2013/09/30 35 36 35 35 602,000
2013/09/27 36 37 35 36 715,000
2013/09/26 39 43 35 35 4,188,000
2013/09/25 34 38 34 38 2,193,000
2013/09/24 35 35 34 34 640,000
2013/09/20 36 36 35 35 135,000
2013/09/19 36 36 35 35 178,000
2013/09/18 36 37 36 36 126,000
2013/09/17 36 37 35 36 273,000
2013/09/13 34 36 34 36 404,000
2013/09/12 33 34 33 34 123,000
2013/09/11 34 35 33 34 381,000
2013/09/10 32 34 32 34 639,000
2013/09/09 33 33 31 32 634,000
2013/09/06 33 34 32 32 637,000
2013/09/05 38 39 33 33 3,952,000
2013/09/04 31 31 30 30 204,000
2013/09/03 29 31 29 30 296,000
2013/09/02 30 30 29 29 105,000
2013/08/30 30 30 30 30 200,000
2013/08/29 30 31 30 30 160,000
2013/08/28 30 30 30 30 37,000
2013/08/27 31 31 30 31 101,000
2013/08/26 32 32 31 31 202,000
2013/08/23 31 32 31 31 43,000
2013/08/22 31 31 30 31 37,000
2013/08/21 31 31 30 31 93,000
2013/08/20 31 32 30 31 212,000
2013/08/19 31 32 31 31 69,000
2013/08/16 31 31 30 31 226,000
2013/08/15 32 32 31 31 128,000
2013/08/14 31 33 31 31 898,000
2013/08/13 30 31 30 30 284,000
2013/08/12 33 33 30 30 1,141,000
2013/08/09 36 37 31 32 2,510,000
2013/08/08 37 38 34 35 2,049,000
2013/08/07 34 43 33 36 7,590,000
2013/08/06 35 35 33 34 664,000
2013/08/05 33 36 32 35 1,195,000
2013/08/02 30 33 30 33 1,064,000
2013/08/01 28 30 28 29 437,000
2013/07/31 28 29 28 28 99,000
2013/07/30 28 29 27 28 85,000
2013/07/29 29 29 27 28 1,084,000
2013/07/26 30 30 30 30 37,000
2013/07/25 31 31 30 30 96,000
2013/07/24 31 31 30 31 27,000
2013/07/23 31 31 30 31 183,000
2013/07/22 31 31 31 31 91,000
2013/07/19 32 32 31 31 86,000
2013/07/18 32 33 32 32 28,000
2013/07/17 32 32 31 32 79,000
2013/07/16 32 33 31 32 151,000
2013/07/12 32 32 31 31 68,000
2013/07/11 30 31 30 31 189,000
2013/07/10 31 31 30 30 195,000
2013/07/09 31 32 31 31 84,000
2013/07/08 30 32 30 31 274,000
2013/07/05 31 31 30 30 118,000
2013/07/04 29 30 29 30 94,000
2013/07/03 29 30 29 30 151,000
2013/07/02 29 30 29 29 187,000
2013/07/01 29 29 28 29 242,000
2013/06/28 28 29 28 29 92,000
2013/06/27 28 28 26 28 408,000
2013/06/26 28 29 27 28 171,000
2013/06/25 29 29 28 28 135,000
2013/06/24 30 30 29 29 54,000
2013/06/21 29 30 29 29 71,000
2013/06/20 30 30 30 30 8,000
2013/06/19 30 30 30 30 41,000
2013/06/18 30 31 30 30 10,000
2013/06/17 29 30 29 30 72,000
2013/06/14 30 31 30 30 64,000
2013/06/13 29 30 28 29 124,000
2013/06/12 29 29 28 29 45,000
2013/06/11 29 30 29 29 244,000
2013/06/10 28 30 28 29 266,000
2013/06/07 29 29 26 27 583,000
2013/06/06 32 32 30 30 362,000
2013/06/05 32 32 32 32 48,000
2013/06/04 32 33 31 33 451,000
2013/06/03 33 33 32 33 203,000
2013/05/31 33 34 32 33 84,000
2013/05/30 33 33 32 33 55,000
2013/05/29 32 33 32 33 335,000
2013/05/28 32 33 32 32 107,000
2013/05/27 33 33 32 32 197,000
2013/05/24 34 35 33 33 742,000
2013/05/23 36 36 34 34 787,000
2013/05/22 34 37 34 36 763,000
2013/05/21 34 35 33 34 329,000
2013/05/20 33 34 33 33 210,000
2013/05/17 31 33 31 33 321,000
2013/05/16 33 33 31 32 631,000
2013/05/15 35 36 33 33 1,277,000
2013/05/14 36 36 35 36 1,023,000
2013/05/13 34 40 33 38 7,018,000
2013/05/10 36 36 34 34 656,000
2013/05/09 35 36 34 36 512,000
2013/05/08 36 36 34 35 414,000
2013/05/07 35 36 34 36 349,000
2013/05/02 33 35 33 35 240,000
2013/05/01 38 38 34 35 1,583,000
2013/04/30 32 38 32 38 3,596,000
2013/04/26 32 32 31 32 91,000
2013/04/25 32 33 31 32 292,000
2013/04/24 34 34 32 33 304,000
2013/04/23 32 33 32 33 107,000
2013/04/22 32 33 31 33 273,000
2013/04/19 30 31 30 31 151,000
2013/04/18 32 32 30 30 265,000
2013/04/17 30 32 30 31 164,000
2013/04/16 32 32 30 31 231,000
2013/04/15 32 32 32 32 99,000
2013/04/12 34 34 31 32 570,000
2013/04/11 34 34 32 33 727,000
2013/04/10 30 33 30 32 909,000
2013/04/09 30 31 30 30 356,000
2013/04/08 29 30 28 29 200,000
2013/04/05 29 29 28 28 52,000
2013/04/04 28 29 28 29 201,000
2013/04/03 28 29 28 28 165,000
2013/04/02 29 29 28 28 238,000
2013/04/01 29 30 29 29 73,000
2013/03/29 30 30 29 29 80,000
2013/03/28 30 30 30 30 78,000
2013/03/27 29 31 29 29 219,000
2013/03/26 29 29 28 28 84,000
2013/03/25 29 30 29 29 245,000
2013/03/22 30 30 29 29 25,000
2013/03/21 30 31 30 30 121,000
2013/03/19 30 31 30 30 29,000
2013/03/18 31 31 30 30 42,000
2013/03/15 32 32 31 31 157,000
2013/03/14 32 33 31 32 97,000
2013/03/13 33 33 31 32 179,000
2013/03/12 32 34 32 34 430,000
2013/03/11 30 31 30 31 140,000
2013/03/08 31 31 30 30 514,000
2013/03/07 29 31 29 30 469,000
2013/03/06 29 30 29 29 145,000
2013/03/05 29 29 29 29 79,000
2013/03/04 29 30 28 29 494,000
2013/03/01 30 30 29 29 287,000
2013/02/28 30 31 30 30 183,000
2013/02/27 30 32 29 30 857,000
2013/02/26 29 29 28 29 37,000
2013/02/25 29 30 29 29 96,000
2013/02/22 29 30 29 29 76,000
2013/02/21 29 30 29 29 269,000
2013/02/20 28 29 28 28 109,000
2013/02/19 28 29 27 28 172,000
2013/02/18 27 28 27 28 195,000
2013/02/15 28 28 26 26 375,000
2013/02/14 29 29 27 28 433,000
2013/02/13 30 30 29 29 482,000
2013/02/12 34 34 29 30 1,272,000
2013/02/08 35 36 33 34 369,000
2013/02/07 35 36 35 35 446,000
2013/02/06 37 39 35 35 2,040,000
2013/02/05 35 36 35 35 186,000
2013/02/04 34 36 34 35 592,000
2013/02/01 33 35 33 34 508,000
2013/01/31 32 34 32 33 120,000
2013/01/30 33 34 32 33 175,000
2013/01/29 33 34 32 33 314,000
2013/01/28 34 34 33 33 173,000
2013/01/25 33 34 32 34 341,000
2013/01/24 32 33 32 32 311,000
2013/01/23 35 35 33 33 1,160,000
2013/01/22 32 37 32 37 1,662,000
2013/01/21 34 34 32 32 315,000
2013/01/18 34 34 32 33 278,000
2013/01/17 32 34 31 33 409,000
2013/01/16 35 36 32 32 840,000
2013/01/15 31 34 31 33 771,000
2013/01/11 31 31 30 31 87,000
2013/01/10 30 31 29 31 493,000
2013/01/09 30 31 29 30 183,000
2013/01/08 30 30 29 30 169,000
2013/01/07 30 30 29 30 402,000
2013/01/04 31 31 30 30 470,000

このページの先頭へ