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 |
---|---|---|---|---|---|
2015/12/30 | 98 | 98 | 96 | 97 | 47,000 |
2015/12/29 | 97 | 99 | 95 | 98 | 113,000 |
2015/12/28 | 94 | 97 | 94 | 97 | 15,000 |
2015/12/25 | 95 | 95 | 90 | 94 | 84,000 |
2015/12/24 | 97 | 97 | 95 | 96 | 134,000 |
2015/12/22 | 98 | 98 | 96 | 97 | 86,000 |
2015/12/21 | 98 | 98 | 97 | 98 | 100,000 |
2015/12/18 | 101 | 102 | 99 | 101 | 164,000 |
2015/12/17 | 101 | 102 | 100 | 101 | 78,000 |
2015/12/16 | 103 | 103 | 101 | 101 | 81,000 |
2015/12/15 | 102 | 103 | 101 | 103 | 89,000 |
2015/12/14 | 104 | 105 | 102 | 104 | 89,000 |
2015/12/11 | 105 | 106 | 105 | 106 | 83,000 |
2015/12/10 | 103 | 106 | 103 | 104 | 75,000 |
2015/12/09 | 107 | 107 | 106 | 106 | 30,000 |
2015/12/08 | 110 | 110 | 106 | 107 | 177,000 |
2015/12/07 | 109 | 112 | 107 | 112 | 329,000 |
2015/12/04 | 106 | 107 | 104 | 107 | 186,000 |
2015/12/03 | 104 | 106 | 104 | 105 | 21,000 |
2015/12/02 | 105 | 106 | 105 | 105 | 28,000 |
2015/12/01 | 107 | 107 | 105 | 106 | 21,000 |
2015/11/30 | 105 | 107 | 104 | 107 | 20,000 |
2015/11/27 | 104 | 105 | 103 | 105 | 63,000 |
2015/11/26 | 106 | 106 | 105 | 106 | 13,000 |
2015/11/25 | 107 | 107 | 105 | 106 | 19,000 |
2015/11/24 | 109 | 109 | 106 | 107 | 82,000 |
2015/11/20 | 109 | 109 | 105 | 105 | 84,000 |
2015/11/19 | 104 | 105 | 104 | 105 | 4,000 |
2015/11/18 | 105 | 107 | 104 | 104 | 92,000 |
2015/11/17 | 103 | 104 | 103 | 103 | 20,000 |
2015/11/16 | 101 | 104 | 101 | 103 | 24,000 |
2015/11/13 | 104 | 104 | 101 | 102 | 31,000 |
2015/11/12 | 106 | 108 | 104 | 104 | 187,000 |
2015/11/11 | 102 | 109 | 102 | 105 | 275,000 |
2015/11/10 | 101 | 104 | 101 | 101 | 51,000 |
2015/11/09 | 101 | 102 | 100 | 102 | 38,000 |
2015/11/06 | 103 | 103 | 100 | 102 | 52,000 |
2015/11/05 | 102 | 102 | 100 | 102 | 36,000 |
2015/11/04 | 101 | 102 | 99 | 101 | 64,000 |
2015/11/02 | 102 | 102 | 100 | 102 | 44,000 |
2015/10/30 | 101 | 103 | 100 | 103 | 83,000 |
2015/10/29 | 101 | 104 | 100 | 101 | 178,000 |
2015/10/28 | 106 | 106 | 100 | 103 | 234,000 |
2015/10/27 | 106 | 108 | 105 | 106 | 194,000 |
2015/10/26 | 107 | 107 | 106 | 106 | 70,000 |
2015/10/23 | 107 | 107 | 106 | 107 | 213,000 |
2015/10/22 | 107 | 107 | 106 | 107 | 80,000 |
2015/10/21 | 107 | 108 | 106 | 107 | 228,000 |
2015/10/20 | 106 | 110 | 104 | 109 | 256,000 |
2015/10/19 | 106 | 107 | 102 | 104 | 137,000 |
2015/10/16 | 107 | 110 | 106 | 107 | 419,000 |
2015/10/15 | 105 | 107 | 104 | 107 | 288,000 |
2015/10/14 | 103 | 106 | 102 | 105 | 293,000 |
2015/10/13 | 103 | 104 | 102 | 103 | 122,000 |
2015/10/09 | 103 | 104 | 102 | 104 | 93,000 |
2015/10/08 | 104 | 105 | 103 | 104 | 151,000 |
2015/10/07 | 104 | 104 | 101 | 104 | 345,000 |
2015/10/06 | 105 | 106 | 104 | 105 | 147,000 |
2015/10/05 | 105 | 108 | 104 | 106 | 366,000 |
2015/10/02 | 101 | 106 | 100 | 104 | 330,000 |
2015/10/01 | 98 | 101 | 97 | 100 | 120,000 |
2015/09/30 | 97 | 100 | 95 | 99 | 180,000 |
2015/09/29 | 100 | 100 | 94 | 96 | 102,000 |
2015/09/28 | 98 | 100 | 98 | 99 | 36,000 |
2015/09/25 | 96 | 98 | 94 | 98 | 219,000 |
2015/09/24 | 94 | 96 | 93 | 96 | 80,000 |
2015/09/18 | 95 | 97 | 91 | 94 | 401,000 |
2015/09/17 | 98 | 98 | 95 | 97 | 241,000 |
2015/09/16 | 100 | 100 | 97 | 98 | 178,000 |
2015/09/15 | 100 | 100 | 99 | 100 | 54,000 |
2015/09/14 | 102 | 102 | 99 | 99 | 213,000 |
2015/09/11 | 98 | 104 | 98 | 104 | 231,000 |
2015/09/10 | 94 | 99 | 94 | 99 | 276,000 |
2015/09/09 | 97 | 97 | 94 | 96 | 256,000 |
2015/09/08 | 98 | 98 | 91 | 94 | 311,000 |
2015/09/07 | 91 | 93 | 91 | 93 | 98,000 |
2015/09/04 | 94 | 98 | 92 | 94 | 288,000 |
2015/09/03 | 94 | 96 | 94 | 95 | 104,000 |
2015/09/02 | 94 | 97 | 91 | 95 | 542,000 |
2015/09/01 | 102 | 103 | 96 | 97 | 431,000 |
2015/08/31 | 98 | 105 | 97 | 102 | 556,000 |
2015/08/28 | 105 | 105 | 97 | 99 | 899,000 |
2015/08/27 | 107 | 107 | 105 | 105 | 80,000 |
2015/08/26 | 106 | 111 | 104 | 106 | 250,000 |
2015/08/25 | 99 | 111 | 94 | 111 | 507,000 |
2015/08/24 | 109 | 118 | 100 | 118 | 316,000 |
2015/08/21 | 114 | 115 | 110 | 115 | 81,000 |
2015/08/20 | 119 | 119 | 117 | 118 | 167,000 |
2015/08/19 | 122 | 125 | 122 | 123 | 61,000 |
2015/08/18 | 125 | 127 | 124 | 125 | 143,000 |
2015/08/17 | 130 | 130 | 122 | 124 | 159,000 |
2015/08/14 | 130 | 131 | 126 | 130 | 271,000 |
2015/08/13 | 122 | 130 | 118 | 130 | 545,000 |
2015/08/12 | 120 | 125 | 119 | 125 | 475,000 |
2015/08/11 | 120 | 121 | 118 | 120 | 616,000 |
2015/08/10 | 118 | 120 | 117 | 120 | 200,000 |
2015/08/07 | 116 | 119 | 116 | 118 | 100,000 |
2015/08/06 | 116 | 117 | 116 | 117 | 127,000 |
2015/08/05 | 116 | 118 | 116 | 117 | 18,000 |
2015/08/04 | 117 | 118 | 116 | 117 | 102,000 |
2015/08/03 | 117 | 118 | 116 | 117 | 99,000 |
2015/07/31 | 117 | 118 | 117 | 118 | 50,000 |
2015/07/30 | 118 | 118 | 117 | 118 | 45,000 |
2015/07/29 | 118 | 119 | 117 | 118 | 110,000 |
2015/07/28 | 120 | 120 | 117 | 119 | 95,000 |
2015/07/27 | 120 | 121 | 118 | 120 | 182,000 |
2015/07/24 | 120 | 122 | 119 | 122 | 233,000 |
2015/07/23 | 121 | 122 | 120 | 120 | 51,000 |
2015/07/22 | 119 | 122 | 118 | 122 | 72,000 |
2015/07/21 | 121 | 122 | 120 | 122 | 139,000 |
2015/07/17 | 119 | 121 | 117 | 120 | 154,000 |
2015/07/16 | 121 | 121 | 117 | 119 | 121,000 |
2015/07/15 | 120 | 122 | 117 | 121 | 111,000 |
2015/07/14 | 120 | 121 | 117 | 120 | 248,000 |
2015/07/13 | 120 | 123 | 114 | 120 | 407,000 |
2015/07/10 | 120 | 122 | 115 | 120 | 242,000 |
2015/07/09 | 119 | 125 | 110 | 120 | 182,000 |
2015/07/08 | 128 | 128 | 120 | 122 | 127,000 |
2015/07/07 | 129 | 130 | 127 | 127 | 89,000 |
2015/07/06 | 128 | 129 | 127 | 128 | 45,000 |
2015/07/03 | 130 | 130 | 127 | 129 | 62,000 |
2015/07/02 | 131 | 131 | 127 | 128 | 94,000 |
2015/07/01 | 129 | 132 | 128 | 131 | 61,000 |
2015/06/30 | 125 | 132 | 125 | 130 | 58,000 |
2015/06/29 | 128 | 130 | 127 | 127 | 225,000 |
2015/06/26 | 127 | 133 | 125 | 132 | 188,000 |
2015/06/25 | 128 | 130 | 128 | 128 | 81,000 |
2015/06/24 | 130 | 131 | 128 | 129 | 521,000 |
2015/06/23 | 141 | 141 | 128 | 129 | 388,000 |
2015/06/22 | 142 | 142 | 140 | 140 | 108,000 |
2015/06/19 | 145 | 145 | 140 | 141 | 130,000 |
2015/06/18 | 142 | 143 | 141 | 142 | 98,000 |
2015/06/17 | 146 | 146 | 140 | 141 | 223,000 |
2015/06/16 | 151 | 151 | 144 | 145 | 206,000 |
2015/06/15 | 153 | 153 | 148 | 150 | 94,000 |
2015/06/12 | 163 | 163 | 149 | 152 | 739,000 |
2015/06/11 | 164 | 170 | 159 | 160 | 285,000 |
2015/06/10 | 173 | 174 | 159 | 161 | 231,000 |
2015/06/09 | 168 | 173 | 163 | 170 | 893,000 |
2015/06/08 | 158 | 165 | 157 | 164 | 274,000 |
2015/06/05 | 154 | 158 | 153 | 156 | 123,000 |
2015/06/04 | 153 | 156 | 152 | 153 | 113,000 |
2015/06/03 | 155 | 156 | 150 | 155 | 110,000 |
2015/06/02 | 154 | 158 | 150 | 157 | 103,000 |
2015/06/01 | 159 | 162 | 149 | 152 | 437,000 |
2015/05/29 | 160 | 164 | 149 | 151 | 223,000 |
2015/05/28 | 175 | 179 | 160 | 160 | 371,000 |
2015/05/27 | 151 | 178 | 151 | 170 | 1,000,000 |
2015/05/26 | 142 | 150 | 142 | 150 | 156,000 |
2015/05/25 | 142 | 142 | 140 | 142 | 29,000 |
2015/05/22 | 142 | 144 | 140 | 142 | 33,000 |
2015/05/21 | 139 | 141 | 139 | 139 | 26,000 |
2015/05/20 | 140 | 143 | 139 | 139 | 34,000 |
2015/05/19 | 145 | 145 | 136 | 140 | 176,000 |
2015/05/18 | 151 | 151 | 143 | 145 | 102,000 |
2015/05/15 | 147 | 151 | 146 | 151 | 78,000 |
2015/05/14 | 145 | 146 | 142 | 144 | 39,000 |
2015/05/13 | 140 | 152 | 139 | 143 | 156,000 |
2015/05/12 | 140 | 149 | 135 | 145 | 205,000 |
2015/05/11 | 152 | 152 | 148 | 150 | 34,000 |
2015/05/08 | 153 | 154 | 152 | 152 | 40,000 |
2015/05/07 | 152 | 153 | 150 | 153 | 14,000 |
2015/05/01 | 155 | 155 | 149 | 154 | 173,000 |
2015/04/30 | 155 | 160 | 155 | 157 | 116,000 |
2015/04/28 | 162 | 162 | 155 | 155 | 193,000 |
2015/04/27 | 167 | 167 | 162 | 163 | 148,000 |
2015/04/24 | 169 | 169 | 167 | 167 | 25,000 |
2015/04/23 | 167 | 172 | 166 | 168 | 106,000 |
2015/04/22 | 168 | 172 | 166 | 166 | 121,000 |
2015/04/21 | 166 | 170 | 165 | 168 | 78,000 |
2015/04/20 | 167 | 169 | 166 | 166 | 57,000 |
2015/04/17 | 176 | 176 | 163 | 169 | 378,000 |
2015/04/16 | 172 | 192 | 170 | 178 | 1,059,000 |
2015/04/15 | 172 | 172 | 168 | 170 | 47,000 |
2015/04/14 | 170 | 175 | 167 | 171 | 126,000 |
2015/04/13 | 175 | 177 | 165 | 170 | 399,000 |
2015/04/10 | 178 | 179 | 175 | 176 | 90,000 |
2015/04/09 | 174 | 178 | 174 | 176 | 113,000 |
2015/04/08 | 189 | 196 | 168 | 173 | 529,000 |
2015/04/07 | 191 | 195 | 187 | 190 | 364,000 |
2015/04/06 | 178 | 190 | 173 | 186 | 222,000 |
2015/04/03 | 173 | 177 | 164 | 173 | 342,000 |
2015/04/02 | 168 | 192 | 168 | 172 | 439,000 |
2015/04/01 | 165 | 172 | 165 | 169 | 83,000 |
2015/03/31 | 174 | 174 | 164 | 166 | 171,000 |
2015/03/30 | 177 | 179 | 170 | 174 | 198,000 |
2015/03/27 | 191 | 194 | 179 | 179 | 419,000 |
2015/03/26 | 197 | 203 | 185 | 195 | 574,000 |
2015/03/25 | 191 | 204 | 185 | 199 | 461,000 |
2015/03/24 | 200 | 207 | 192 | 193 | 384,000 |
2015/03/23 | 181 | 198 | 181 | 194 | 247,000 |
2015/03/20 | 175 | 200 | 175 | 186 | 833,000 |
2015/03/19 | 166 | 177 | 164 | 172 | 413,000 |
2015/03/18 | 188 | 191 | 170 | 172 | 1,186,000 |
2015/03/17 | 205 | 232 | 190 | 190 | 1,291,000 |
2015/03/16 | 193 | 207 | 193 | 203 | 479,000 |
2015/03/13 | 185 | 210 | 185 | 200 | 1,325,000 |
2015/03/12 | 188 | 190 | 177 | 181 | 684,000 |
2015/03/11 | 163 | 191 | 162 | 184 | 2,331,000 |
2015/03/10 | 150 | 162 | 149 | 162 | 755,000 |
2015/03/09 | 143 | 153 | 143 | 152 | 288,000 |
2015/03/06 | 142 | 144 | 142 | 144 | 65,000 |
2015/03/05 | 140 | 142 | 140 | 142 | 69,000 |
2015/03/04 | 140 | 143 | 140 | 142 | 67,000 |
2015/03/03 | 144 | 144 | 140 | 144 | 112,000 |
2015/03/02 | 146 | 146 | 143 | 144 | 60,000 |
2015/02/27 | 148 | 148 | 146 | 148 | 37,000 |
2015/02/26 | 148 | 151 | 146 | 149 | 224,000 |
2015/02/25 | 148 | 150 | 146 | 148 | 83,000 |
2015/02/24 | 146 | 150 | 145 | 150 | 198,000 |
2015/02/23 | 145 | 150 | 142 | 148 | 161,000 |
2015/02/20 | 148 | 151 | 136 | 150 | 584,000 |
2015/02/19 | 156 | 156 | 148 | 150 | 448,000 |
2015/02/18 | 155 | 156 | 152 | 156 | 213,000 |
2015/02/17 | 153 | 154 | 151 | 154 | 298,000 |
2015/02/16 | 156 | 157 | 153 | 155 | 315,000 |
2015/02/13 | 157 | 157 | 151 | 152 | 220,000 |
2015/02/12 | 160 | 160 | 151 | 157 | 651,000 |
2015/02/10 | 153 | 156 | 149 | 155 | 549,000 |
2015/02/09 | 143 | 151 | 143 | 151 | 435,000 |
2015/02/06 | 145 | 145 | 142 | 144 | 420,000 |
2015/02/05 | 143 | 145 | 143 | 145 | 221,000 |
2015/02/04 | 145 | 146 | 142 | 146 | 296,000 |
2015/02/03 | 144 | 147 | 140 | 145 | 562,000 |
2015/02/02 | 141 | 145 | 140 | 144 | 453,000 |
2015/01/30 | 145 | 146 | 138 | 145 | 682,000 |
2015/01/29 | 146 | 149 | 140 | 145 | 1,495,000 |
2015/01/28 | 150 | 154 | 144 | 146 | 916,000 |
2015/01/27 | 156 | 158 | 148 | 152 | 725,000 |
2015/01/26 | 145 | 154 | 144 | 149 | 708,000 |
2015/01/23 | 148 | 166 | 146 | 149 | 1,274,000 |
2015/01/22 | 145 | 151 | 144 | 149 | 948,000 |
2015/01/21 | 136 | 160 | 136 | 149 | 4,222,000 |
2015/01/20 | 135 | 136 | 132 | 133 | 984,000 |
2015/01/19 | 130 | 135 | 127 | 135 | 513,000 |
2015/01/16 | 134 | 137 | 124 | 132 | 825,000 |
2015/01/15 | 129 | 138 | 127 | 132 | 1,309,000 |
2015/01/14 | 128 | 130 | 124 | 129 | 612,000 |
2015/01/13 | 118 | 130 | 116 | 130 | 880,000 |
2015/01/09 | 126 | 133 | 121 | 122 | 1,114,000 |
2015/01/08 | 127 | 139 | 121 | 125 | 2,478,000 |
2015/01/07 | 114 | 136 | 114 | 128 | 3,214,000 |
2015/01/06 | 110 | 127 | 108 | 117 | 3,508,000 |
2015/01/05 | 106 | 117 | 105 | 116 | 2,631,000 |