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
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

このページの先頭へ