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 |
---|---|---|---|---|---|
2014/12/30 | 109 | 114 | 101 | 104 | 8,357,000 |
2014/12/29 | 89 | 102 | 89 | 100 | 7,657,000 |
2014/12/26 | 86 | 89 | 86 | 87 | 218,000 |
2014/12/25 | 87 | 87 | 84 | 87 | 250,000 |
2014/12/24 | 86 | 89 | 85 | 86 | 354,000 |
2014/12/22 | 87 | 90 | 86 | 88 | 576,000 |
2014/12/19 | 87 | 87 | 82 | 84 | 342,000 |
2014/12/18 | 88 | 89 | 81 | 86 | 1,288,000 |
2014/12/17 | 87 | 90 | 84 | 85 | 820,000 |
2014/12/16 | 89 | 98 | 85 | 85 | 2,441,000 |
2014/12/15 | 84 | 95 | 84 | 92 | 2,875,000 |
2014/12/12 | 86 | 93 | 80 | 84 | 2,482,000 |
2014/12/11 | 79 | 99 | 76 | 87 | 10,700,000 |
2014/12/10 | 67 | 94 | 67 | 81 | 13,124,000 |
2014/12/09 | 66 | 68 | 66 | 68 | 556,000 |
2014/12/08 | 68 | 69 | 66 | 68 | 418,000 |
2014/12/05 | 65 | 67 | 62 | 67 | 564,000 |
2014/12/04 | 66 | 66 | 62 | 64 | 473,000 |
2014/12/03 | 67 | 69 | 64 | 64 | 1,142,000 |
2014/12/02 | 61 | 72 | 61 | 70 | 3,705,000 |
2014/12/01 | 61 | 61 | 60 | 61 | 85,000 |
2014/11/28 | 63 | 63 | 60 | 60 | 282,000 |
2014/11/27 | 59 | 62 | 59 | 62 | 885,000 |
2014/11/26 | 58 | 58 | 57 | 58 | 12,000 |
2014/11/25 | 57 | 58 | 57 | 58 | 25,000 |
2014/11/21 | 57 | 57 | 57 | 57 | 55,000 |
2014/11/20 | 57 | 57 | 57 | 57 | 41,000 |
2014/11/19 | 58 | 59 | 57 | 57 | 44,000 |
2014/11/18 | 58 | 58 | 58 | 58 | 107,000 |
2014/11/17 | 58 | 58 | 58 | 58 | 22,000 |
2014/11/14 | 58 | 58 | 58 | 58 | 14,000 |
2014/11/13 | 58 | 59 | 58 | 58 | 262,000 |
2014/11/12 | 59 | 60 | 59 | 59 | 69,000 |
2014/11/11 | 60 | 60 | 58 | 59 | 114,000 |
2014/11/10 | 60 | 60 | 58 | 60 | 99,000 |
2014/11/07 | 59 | 59 | 59 | 59 | 186,000 |
2014/11/06 | 59 | 60 | 59 | 59 | 55,000 |
2014/11/05 | 59 | 60 | 59 | 60 | 106,000 |
2014/11/04 | 59 | 59 | 59 | 59 | 165,000 |
2014/10/31 | 59 | 60 | 59 | 59 | 53,000 |
2014/10/30 | 60 | 60 | 59 | 59 | 35,000 |
2014/10/29 | 59 | 60 | 59 | 60 | 32,000 |
2014/10/28 | 59 | 60 | 59 | 59 | 89,000 |
2014/10/27 | 60 | 61 | 60 | 60 | 62,000 |
2014/10/24 | 58 | 60 | 57 | 60 | 291,000 |
2014/10/23 | 57 | 58 | 56 | 58 | 107,000 |
2014/10/22 | 56 | 57 | 55 | 56 | 22,000 |
2014/10/21 | 57 | 57 | 55 | 56 | 28,000 |
2014/10/20 | 54 | 57 | 54 | 56 | 156,000 |
2014/10/17 | 55 | 56 | 54 | 54 | 162,000 |
2014/10/16 | 56 | 56 | 55 | 55 | 148,000 |
2014/10/15 | 56 | 57 | 56 | 56 | 84,000 |
2014/10/14 | 57 | 57 | 56 | 56 | 109,000 |
2014/10/10 | 57 | 58 | 57 | 57 | 319,000 |
2014/10/09 | 57 | 58 | 57 | 58 | 90,000 |
2014/10/08 | 57 | 58 | 57 | 57 | 92,000 |
2014/10/07 | 58 | 58 | 57 | 57 | 47,000 |
2014/10/06 | 59 | 59 | 57 | 58 | 575,000 |
2014/10/03 | 58 | 59 | 58 | 59 | 126,000 |
2014/10/02 | 59 | 59 | 57 | 58 | 361,000 |
2014/10/01 | 59 | 59 | 59 | 59 | 103,000 |
2014/09/30 | 59 | 60 | 59 | 59 | 70,000 |
2014/09/29 | 59 | 60 | 59 | 59 | 226,000 |
2014/09/26 | 58 | 59 | 58 | 59 | 86,000 |
2014/09/25 | 58 | 59 | 58 | 58 | 165,000 |
2014/09/24 | 57 | 58 | 57 | 57 | 183,000 |
2014/09/22 | 57 | 58 | 57 | 57 | 320,000 |
2014/09/19 | 57 | 58 | 57 | 57 | 190,000 |
2014/09/18 | 57 | 58 | 57 | 57 | 91,000 |
2014/09/17 | 57 | 58 | 57 | 58 | 43,000 |
2014/09/16 | 57 | 57 | 57 | 57 | 250,000 |
2014/09/12 | 57 | 58 | 57 | 57 | 244,000 |
2014/09/11 | 58 | 58 | 57 | 57 | 59,000 |
2014/09/10 | 58 | 59 | 58 | 58 | 153,000 |
2014/09/09 | 57 | 58 | 57 | 58 | 82,000 |
2014/09/08 | 56 | 57 | 56 | 57 | 71,000 |
2014/09/05 | 58 | 58 | 57 | 57 | 233,000 |
2014/09/04 | 59 | 59 | 57 | 58 | 179,000 |
2014/09/03 | 59 | 59 | 58 | 58 | 148,000 |
2014/09/02 | 58 | 59 | 58 | 58 | 88,000 |
2014/09/01 | 58 | 59 | 57 | 59 | 161,000 |
2014/08/29 | 58 | 61 | 58 | 58 | 768,000 |
2014/08/28 | 57 | 58 | 57 | 58 | 19,000 |
2014/08/27 | 56 | 58 | 56 | 57 | 77,000 |
2014/08/26 | 57 | 57 | 56 | 57 | 51,000 |
2014/08/25 | 57 | 57 | 56 | 57 | 109,000 |
2014/08/22 | 57 | 58 | 56 | 57 | 141,000 |
2014/08/21 | 58 | 58 | 57 | 57 | 68,000 |
2014/08/20 | 57 | 58 | 57 | 57 | 34,000 |
2014/08/19 | 57 | 57 | 56 | 57 | 88,000 |
2014/08/18 | 58 | 58 | 57 | 57 | 174,000 |
2014/08/15 | 56 | 59 | 56 | 58 | 302,000 |
2014/08/14 | 57 | 57 | 56 | 56 | 118,000 |
2014/08/13 | 58 | 58 | 55 | 57 | 354,000 |
2014/08/12 | 59 | 62 | 56 | 57 | 1,096,000 |
2014/08/11 | 57 | 59 | 57 | 58 | 357,000 |
2014/08/08 | 59 | 61 | 56 | 57 | 979,000 |
2014/08/07 | 56 | 59 | 55 | 59 | 884,000 |
2014/08/06 | 54 | 59 | 54 | 55 | 615,000 |
2014/08/05 | 55 | 56 | 54 | 54 | 167,000 |
2014/08/04 | 53 | 56 | 53 | 56 | 258,000 |
2014/08/01 | 55 | 55 | 52 | 54 | 436,000 |
2014/07/31 | 57 | 58 | 55 | 55 | 199,000 |
2014/07/30 | 55 | 56 | 54 | 56 | 423,000 |
2014/07/29 | 56 | 57 | 55 | 55 | 200,000 |
2014/07/28 | 57 | 57 | 55 | 56 | 92,000 |
2014/07/25 | 56 | 58 | 55 | 57 | 158,000 |
2014/07/24 | 54 | 56 | 54 | 56 | 155,000 |
2014/07/23 | 54 | 54 | 54 | 54 | 92,000 |
2014/07/22 | 54 | 56 | 54 | 55 | 184,000 |
2014/07/18 | 54 | 55 | 53 | 55 | 154,000 |
2014/07/17 | 55 | 55 | 54 | 54 | 74,000 |
2014/07/16 | 56 | 56 | 55 | 55 | 136,000 |
2014/07/15 | 56 | 56 | 55 | 55 | 138,000 |
2014/07/14 | 55 | 56 | 55 | 56 | 110,000 |
2014/07/11 | 55 | 55 | 54 | 55 | 85,000 |
2014/07/10 | 57 | 57 | 55 | 55 | 166,000 |
2014/07/09 | 57 | 57 | 56 | 57 | 74,000 |
2014/07/08 | 58 | 58 | 57 | 57 | 120,000 |
2014/07/07 | 59 | 59 | 58 | 58 | 183,000 |
2014/07/04 | 59 | 60 | 58 | 59 | 223,000 |
2014/07/03 | 59 | 60 | 58 | 58 | 159,000 |
2014/07/02 | 57 | 59 | 57 | 58 | 228,000 |
2014/07/01 | 56 | 57 | 55 | 57 | 198,000 |
2014/06/30 | 55 | 55 | 55 | 55 | 88,000 |
2014/06/27 | 57 | 57 | 55 | 55 | 457,000 |
2014/06/26 | 58 | 58 | 57 | 57 | 70,000 |
2014/06/25 | 58 | 59 | 57 | 58 | 326,000 |
2014/06/24 | 58 | 58 | 56 | 57 | 576,000 |
2014/06/23 | 61 | 61 | 57 | 59 | 1,066,000 |
2014/06/20 | 64 | 64 | 60 | 61 | 904,000 |
2014/06/19 | 63 | 66 | 62 | 65 | 1,102,000 |
2014/06/18 | 57 | 64 | 57 | 63 | 1,769,000 |
2014/06/17 | 55 | 57 | 55 | 57 | 299,000 |
2014/06/16 | 55 | 56 | 55 | 55 | 114,000 |
2014/06/13 | 54 | 56 | 53 | 56 | 183,000 |
2014/06/12 | 55 | 56 | 55 | 56 | 45,000 |
2014/06/11 | 54 | 56 | 54 | 56 | 218,000 |
2014/06/10 | 55 | 55 | 54 | 54 | 224,000 |
2014/06/09 | 55 | 56 | 54 | 54 | 311,000 |
2014/06/06 | 55 | 56 | 53 | 54 | 260,000 |
2014/06/05 | 51 | 55 | 50 | 55 | 475,000 |
2014/06/04 | 50 | 51 | 50 | 50 | 73,000 |
2014/06/03 | 51 | 51 | 50 | 50 | 110,000 |
2014/06/02 | 50 | 51 | 49 | 50 | 160,000 |
2014/05/30 | 50 | 50 | 49 | 50 | 51,000 |
2014/05/29 | 50 | 50 | 49 | 49 | 75,000 |
2014/05/28 | 49 | 50 | 49 | 50 | 46,000 |
2014/05/27 | 50 | 51 | 49 | 49 | 191,000 |
2014/05/26 | 50 | 50 | 49 | 50 | 43,000 |
2014/05/23 | 48 | 50 | 48 | 49 | 157,000 |
2014/05/22 | 47 | 49 | 47 | 49 | 211,000 |
2014/05/21 | 47 | 48 | 47 | 48 | 120,000 |
2014/05/20 | 47 | 49 | 46 | 48 | 1,053,000 |
2014/05/19 | 53 | 53 | 51 | 51 | 444,000 |
2014/05/16 | 53 | 54 | 52 | 53 | 120,000 |
2014/05/15 | 53 | 54 | 52 | 53 | 150,000 |
2014/05/14 | 53 | 54 | 52 | 53 | 87,000 |
2014/05/13 | 53 | 56 | 53 | 53 | 287,000 |
2014/05/12 | 55 | 55 | 52 | 53 | 345,000 |
2014/05/09 | 53 | 54 | 53 | 54 | 14,000 |
2014/05/08 | 53 | 54 | 53 | 54 | 41,000 |
2014/05/07 | 53 | 53 | 52 | 53 | 77,000 |
2014/05/02 | 53 | 53 | 52 | 52 | 76,000 |
2014/05/01 | 52 | 53 | 52 | 53 | 53,000 |
2014/04/30 | 53 | 53 | 52 | 52 | 81,000 |
2014/04/28 | 52 | 53 | 52 | 52 | 118,000 |
2014/04/25 | 53 | 53 | 52 | 53 | 249,000 |
2014/04/24 | 53 | 54 | 53 | 53 | 97,000 |
2014/04/23 | 55 | 55 | 53 | 54 | 259,000 |
2014/04/22 | 54 | 56 | 54 | 55 | 312,000 |
2014/04/21 | 54 | 55 | 53 | 53 | 127,000 |
2014/04/18 | 55 | 55 | 53 | 54 | 96,000 |
2014/04/17 | 54 | 55 | 54 | 55 | 58,000 |
2014/04/16 | 53 | 55 | 53 | 53 | 128,000 |
2014/04/15 | 54 | 54 | 53 | 54 | 39,000 |
2014/04/14 | 53 | 54 | 53 | 53 | 71,000 |
2014/04/11 | 54 | 55 | 53 | 54 | 217,000 |
2014/04/10 | 53 | 53 | 53 | 53 | 148,000 |
2014/04/09 | 53 | 54 | 53 | 53 | 113,000 |
2014/04/08 | 54 | 54 | 53 | 53 | 116,000 |
2014/04/07 | 54 | 54 | 54 | 54 | 28,000 |
2014/04/04 | 55 | 55 | 55 | 55 | 101,000 |
2014/04/03 | 57 | 57 | 55 | 55 | 132,000 |
2014/04/02 | 58 | 59 | 56 | 56 | 343,000 |
2014/04/01 | 55 | 58 | 55 | 58 | 312,000 |
2014/03/31 | 54 | 54 | 53 | 53 | 113,000 |
2014/03/28 | 54 | 54 | 53 | 53 | 54,000 |
2014/03/27 | 54 | 54 | 52 | 53 | 96,000 |
2014/03/26 | 53 | 53 | 52 | 53 | 270,000 |
2014/03/25 | 54 | 54 | 54 | 54 | 75,000 |
2014/03/24 | 54 | 54 | 53 | 54 | 135,000 |
2014/03/20 | 55 | 55 | 52 | 54 | 221,000 |
2014/03/19 | 54 | 55 | 54 | 55 | 127,000 |
2014/03/18 | 54 | 55 | 53 | 55 | 86,000 |
2014/03/17 | 53 | 53 | 52 | 52 | 326,000 |
2014/03/14 | 55 | 55 | 53 | 53 | 305,000 |
2014/03/13 | 56 | 57 | 55 | 55 | 196,000 |
2014/03/12 | 57 | 57 | 56 | 56 | 75,000 |
2014/03/11 | 56 | 58 | 56 | 57 | 181,000 |
2014/03/10 | 57 | 57 | 56 | 56 | 31,000 |
2014/03/07 | 55 | 58 | 55 | 57 | 248,000 |
2014/03/06 | 56 | 56 | 55 | 56 | 92,000 |
2014/03/05 | 56 | 57 | 54 | 57 | 473,000 |
2014/03/04 | 54 | 55 | 54 | 54 | 106,000 |
2014/03/03 | 55 | 55 | 53 | 55 | 231,000 |
2014/02/28 | 55 | 57 | 52 | 57 | 619,000 |
2014/02/27 | 53 | 54 | 53 | 53 | 132,000 |
2014/02/26 | 55 | 55 | 53 | 54 | 112,000 |
2014/02/25 | 54 | 55 | 54 | 55 | 90,000 |
2014/02/24 | 55 | 55 | 53 | 55 | 112,000 |
2014/02/21 | 52 | 54 | 51 | 54 | 133,000 |
2014/02/20 | 52 | 53 | 51 | 51 | 91,000 |
2014/02/19 | 53 | 54 | 53 | 53 | 52,000 |
2014/02/18 | 52 | 54 | 52 | 53 | 140,000 |
2014/02/17 | 51 | 51 | 50 | 51 | 84,000 |
2014/02/14 | 52 | 53 | 49 | 50 | 585,000 |
2014/02/13 | 54 | 54 | 52 | 52 | 264,000 |
2014/02/12 | 56 | 56 | 54 | 54 | 240,000 |
2014/02/10 | 55 | 58 | 55 | 57 | 431,000 |
2014/02/07 | 53 | 55 | 53 | 54 | 385,000 |
2014/02/06 | 48 | 51 | 47 | 51 | 1,972,000 |
2014/02/05 | 51 | 53 | 50 | 51 | 518,000 |
2014/02/04 | 51 | 53 | 49 | 50 | 686,000 |
2014/02/03 | 57 | 58 | 55 | 55 | 341,000 |
2014/01/31 | 59 | 61 | 58 | 59 | 301,000 |
2014/01/30 | 61 | 61 | 58 | 58 | 288,000 |
2014/01/29 | 61 | 62 | 61 | 61 | 217,000 |
2014/01/28 | 60 | 61 | 60 | 61 | 260,000 |
2014/01/27 | 62 | 62 | 61 | 61 | 387,000 |
2014/01/24 | 63 | 64 | 62 | 64 | 252,000 |
2014/01/23 | 64 | 65 | 63 | 63 | 561,000 |
2014/01/22 | 64 | 65 | 63 | 64 | 318,000 |
2014/01/21 | 66 | 67 | 63 | 64 | 621,000 |
2014/01/20 | 67 | 67 | 64 | 66 | 679,000 |
2014/01/17 | 62 | 65 | 60 | 65 | 711,000 |
2014/01/16 | 68 | 73 | 61 | 62 | 7,670,000 |
2014/01/15 | 59 | 63 | 58 | 63 | 1,331,000 |
2014/01/14 | 57 | 59 | 56 | 58 | 316,000 |
2014/01/10 | 58 | 59 | 56 | 57 | 381,000 |
2014/01/09 | 59 | 60 | 57 | 58 | 335,000 |
2014/01/08 | 58 | 59 | 57 | 59 | 341,000 |
2014/01/07 | 55 | 58 | 55 | 57 | 457,000 |
2014/01/06 | 54 | 55 | 53 | 55 | 240,000 |