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 |
---|---|---|---|---|---|
2017/12/29 | 130 | 131 | 127 | 130 | 186,000 |
2017/12/28 | 132 | 132 | 130 | 131 | 132,000 |
2017/12/27 | 128 | 132 | 126 | 132 | 183,000 |
2017/12/26 | 127 | 128 | 125 | 128 | 364,000 |
2017/12/25 | 130 | 131 | 127 | 127 | 270,000 |
2017/12/22 | 132 | 133 | 130 | 130 | 213,000 |
2017/12/21 | 135 | 147 | 129 | 132 | 4,832,000 |
2017/12/20 | 129 | 129 | 127 | 127 | 215,000 |
2017/12/19 | 127 | 129 | 127 | 128 | 177,000 |
2017/12/18 | 131 | 131 | 127 | 127 | 289,000 |
2017/12/15 | 134 | 135 | 128 | 131 | 326,000 |
2017/12/14 | 132 | 134 | 131 | 134 | 237,000 |
2017/12/13 | 131 | 135 | 128 | 132 | 440,000 |
2017/12/12 | 131 | 133 | 130 | 132 | 134,000 |
2017/12/11 | 129 | 132 | 129 | 130 | 263,000 |
2017/12/08 | 130 | 130 | 127 | 127 | 300,000 |
2017/12/07 | 127 | 130 | 126 | 130 | 278,000 |
2017/12/06 | 129 | 130 | 126 | 126 | 808,000 |
2017/12/05 | 138 | 138 | 129 | 131 | 800,000 |
2017/12/04 | 140 | 145 | 135 | 137 | 690,000 |
2017/12/01 | 141 | 142 | 132 | 139 | 1,368,000 |
2017/11/30 | 132 | 176 | 131 | 141 | 14,356,000 |
2017/11/29 | 133 | 134 | 127 | 128 | 804,000 |
2017/11/28 | 135 | 146 | 128 | 135 | 2,896,000 |
2017/11/27 | 123 | 131 | 122 | 130 | 630,000 |
2017/11/24 | 122 | 122 | 121 | 122 | 37,000 |
2017/11/22 | 121 | 122 | 120 | 122 | 58,000 |
2017/11/21 | 121 | 121 | 119 | 121 | 55,000 |
2017/11/20 | 119 | 121 | 118 | 120 | 68,000 |
2017/11/17 | 120 | 120 | 117 | 118 | 112,000 |
2017/11/16 | 120 | 122 | 119 | 119 | 152,000 |
2017/11/15 | 122 | 122 | 120 | 120 | 233,000 |
2017/11/14 | 125 | 125 | 122 | 123 | 73,000 |
2017/11/13 | 120 | 126 | 120 | 126 | 275,000 |
2017/11/10 | 119 | 123 | 118 | 120 | 199,000 |
2017/11/09 | 122 | 122 | 118 | 119 | 131,000 |
2017/11/08 | 122 | 123 | 121 | 121 | 66,000 |
2017/11/07 | 120 | 123 | 120 | 122 | 47,000 |
2017/11/06 | 121 | 122 | 121 | 121 | 63,000 |
2017/11/02 | 124 | 124 | 121 | 121 | 82,000 |
2017/11/01 | 124 | 124 | 123 | 124 | 65,000 |
2017/10/31 | 123 | 124 | 122 | 123 | 70,000 |
2017/10/30 | 123 | 126 | 123 | 124 | 223,000 |
2017/10/27 | 120 | 123 | 120 | 123 | 86,000 |
2017/10/26 | 119 | 120 | 118 | 119 | 75,000 |
2017/10/25 | 121 | 121 | 119 | 119 | 130,000 |
2017/10/24 | 123 | 123 | 119 | 121 | 140,000 |
2017/10/23 | 122 | 123 | 120 | 122 | 136,000 |
2017/10/20 | 121 | 122 | 120 | 121 | 72,000 |
2017/10/19 | 124 | 125 | 121 | 121 | 238,000 |
2017/10/18 | 117 | 132 | 117 | 121 | 1,642,000 |
2017/10/17 | 116 | 118 | 115 | 116 | 63,000 |
2017/10/16 | 117 | 117 | 116 | 116 | 38,000 |
2017/10/13 | 118 | 118 | 116 | 117 | 132,000 |
2017/10/12 | 118 | 121 | 118 | 118 | 184,000 |
2017/10/11 | 121 | 122 | 119 | 119 | 138,000 |
2017/10/10 | 120 | 122 | 120 | 122 | 147,000 |
2017/10/06 | 120 | 122 | 120 | 120 | 84,000 |
2017/10/05 | 121 | 124 | 120 | 120 | 207,000 |
2017/10/04 | 126 | 126 | 122 | 122 | 172,000 |
2017/10/03 | 121 | 126 | 120 | 126 | 234,000 |
2017/10/02 | 120 | 122 | 120 | 120 | 61,000 |
2017/09/29 | 119 | 121 | 118 | 118 | 87,000 |
2017/09/28 | 119 | 120 | 119 | 119 | 61,000 |
2017/09/27 | 118 | 119 | 116 | 119 | 103,000 |
2017/09/26 | 118 | 120 | 118 | 118 | 95,000 |
2017/09/25 | 121 | 122 | 119 | 119 | 142,000 |
2017/09/22 | 125 | 125 | 120 | 121 | 183,000 |
2017/09/21 | 123 | 125 | 123 | 123 | 101,000 |
2017/09/20 | 125 | 125 | 122 | 122 | 203,000 |
2017/09/19 | 121 | 135 | 121 | 125 | 1,489,000 |
2017/09/15 | 117 | 121 | 117 | 121 | 87,000 |
2017/09/14 | 122 | 123 | 118 | 118 | 177,000 |
2017/09/13 | 121 | 123 | 120 | 123 | 140,000 |
2017/09/12 | 118 | 121 | 117 | 119 | 240,000 |
2017/09/11 | 116 | 119 | 116 | 119 | 96,000 |
2017/09/08 | 114 | 119 | 114 | 115 | 172,000 |
2017/09/07 | 119 | 119 | 115 | 115 | 93,000 |
2017/09/06 | 111 | 117 | 110 | 117 | 227,000 |
2017/09/05 | 121 | 121 | 112 | 116 | 268,000 |
2017/09/04 | 122 | 122 | 119 | 121 | 217,000 |
2017/09/01 | 124 | 125 | 123 | 123 | 108,000 |
2017/08/31 | 125 | 126 | 123 | 124 | 252,000 |
2017/08/30 | 126 | 126 | 124 | 126 | 111,000 |
2017/08/29 | 123 | 126 | 123 | 124 | 143,000 |
2017/08/28 | 124 | 127 | 124 | 125 | 213,000 |
2017/08/25 | 122 | 125 | 122 | 124 | 94,000 |
2017/08/24 | 125 | 125 | 120 | 122 | 322,000 |
2017/08/23 | 117 | 123 | 117 | 122 | 303,000 |
2017/08/22 | 117 | 120 | 117 | 118 | 109,000 |
2017/08/21 | 122 | 128 | 116 | 117 | 696,000 |
2017/08/18 | 114 | 120 | 114 | 117 | 230,000 |
2017/08/17 | 116 | 118 | 113 | 118 | 183,000 |
2017/08/16 | 115 | 121 | 113 | 116 | 373,000 |
2017/08/15 | 113 | 114 | 112 | 113 | 163,000 |
2017/08/14 | 115 | 115 | 109 | 111 | 342,000 |
2017/08/10 | 124 | 124 | 109 | 113 | 1,369,000 |
2017/08/09 | 126 | 130 | 124 | 126 | 554,000 |
2017/08/08 | 129 | 138 | 123 | 125 | 726,000 |
2017/08/07 | 123 | 131 | 122 | 129 | 653,000 |
2017/08/04 | 136 | 136 | 122 | 126 | 727,000 |
2017/08/03 | 135 | 138 | 130 | 136 | 316,000 |
2017/08/02 | 133 | 137 | 130 | 135 | 724,000 |
2017/08/01 | 125 | 156 | 124 | 138 | 5,785,000 |
2017/07/31 | 129 | 132 | 122 | 126 | 920,000 |
2017/07/28 | 135 | 135 | 121 | 125 | 1,214,000 |
2017/07/27 | 136 | 137 | 133 | 136 | 1,042,000 |
2017/07/26 | 142 | 145 | 140 | 142 | 392,000 |
2017/07/25 | 149 | 149 | 142 | 145 | 598,000 |
2017/07/24 | 152 | 152 | 148 | 150 | 260,000 |
2017/07/21 | 151 | 154 | 151 | 153 | 344,000 |
2017/07/20 | 149 | 157 | 148 | 151 | 506,000 |
2017/07/19 | 153 | 159 | 145 | 151 | 1,397,000 |
2017/07/18 | 165 | 165 | 150 | 150 | 1,010,000 |
2017/07/14 | 173 | 175 | 157 | 168 | 1,651,000 |
2017/07/13 | 181 | 181 | 174 | 175 | 711,000 |
2017/07/12 | 183 | 191 | 178 | 182 | 658,000 |
2017/07/11 | 189 | 193 | 181 | 187 | 1,346,000 |
2017/07/10 | 195 | 203 | 187 | 189 | 1,509,000 |
2017/07/07 | 196 | 212 | 187 | 194 | 9,547,000 |
2017/07/06 | 161 | 173 | 161 | 162 | 1,590,000 |
2017/07/05 | 178 | 180 | 156 | 161 | 3,631,000 |
2017/07/04 | 209 | 212 | 180 | 183 | 2,831,000 |
2017/07/03 | 210 | 216 | 206 | 213 | 2,221,000 |
2017/06/30 | 197 | 220 | 197 | 218 | 8,233,000 |
2017/06/29 | 196 | 198 | 190 | 196 | 1,421,000 |
2017/06/28 | 186 | 202 | 184 | 197 | 2,745,000 |
2017/06/27 | 182 | 184 | 175 | 181 | 685,000 |
2017/06/26 | 182 | 185 | 180 | 181 | 567,000 |
2017/06/23 | 186 | 190 | 172 | 178 | 1,769,000 |
2017/06/22 | 185 | 192 | 182 | 184 | 1,237,000 |
2017/06/21 | 185 | 187 | 181 | 185 | 831,000 |
2017/06/20 | 188 | 192 | 177 | 188 | 1,886,000 |
2017/06/19 | 181 | 202 | 181 | 192 | 6,380,000 |
2017/06/16 | 178 | 178 | 171 | 171 | 1,860,000 |
2017/06/15 | 172 | 180 | 165 | 176 | 4,449,000 |
2017/06/14 | 148 | 173 | 140 | 154 | 2,692,000 |
2017/06/13 | 156 | 181 | 146 | 150 | 5,389,000 |
2017/06/12 | 133 | 172 | 128 | 154 | 7,235,000 |
2017/06/09 | 108 | 124 | 106 | 123 | 4,272,000 |
2017/06/08 | 98 | 105 | 98 | 104 | 644,000 |
2017/06/07 | 97 | 98 | 97 | 98 | 187,000 |
2017/06/06 | 97 | 97 | 94 | 97 | 223,000 |
2017/06/05 | 91 | 96 | 91 | 96 | 220,000 |
2017/06/02 | 91 | 92 | 90 | 92 | 38,000 |
2017/06/01 | 91 | 92 | 91 | 92 | 38,000 |
2017/05/31 | 91 | 92 | 91 | 92 | 18,000 |
2017/05/30 | 90 | 91 | 89 | 91 | 44,000 |
2017/05/29 | 92 | 92 | 90 | 91 | 59,000 |
2017/05/26 | 90 | 93 | 90 | 92 | 42,000 |
2017/05/25 | 92 | 92 | 90 | 90 | 28,000 |
2017/05/24 | 89 | 92 | 89 | 92 | 37,000 |
2017/05/23 | 89 | 90 | 85 | 89 | 128,000 |
2017/05/22 | 90 | 90 | 89 | 89 | 18,000 |
2017/05/19 | 89 | 90 | 89 | 90 | 5,000 |
2017/05/18 | 88 | 89 | 88 | 88 | 46,000 |
2017/05/17 | 93 | 93 | 90 | 91 | 39,000 |
2017/05/16 | 94 | 94 | 92 | 93 | 16,000 |
2017/05/15 | 93 | 94 | 92 | 92 | 62,000 |
2017/05/12 | 99 | 99 | 94 | 94 | 97,000 |
2017/05/11 | 95 | 99 | 94 | 99 | 70,000 |
2017/05/10 | 95 | 95 | 94 | 95 | 42,000 |
2017/05/09 | 93 | 94 | 93 | 94 | 49,000 |
2017/05/08 | 94 | 95 | 93 | 94 | 39,000 |
2017/05/02 | 93 | 94 | 92 | 94 | 68,000 |
2017/05/01 | 93 | 95 | 93 | 93 | 28,000 |
2017/04/28 | 95 | 95 | 94 | 94 | 22,000 |
2017/04/27 | 95 | 95 | 95 | 95 | 25,000 |
2017/04/26 | 96 | 96 | 95 | 96 | 23,000 |
2017/04/25 | 96 | 96 | 95 | 96 | 12,000 |
2017/04/24 | 96 | 97 | 95 | 96 | 45,000 |
2017/04/21 | 94 | 97 | 94 | 96 | 59,000 |
2017/04/20 | 96 | 96 | 94 | 96 | 99,000 |
2017/04/19 | 88 | 96 | 88 | 96 | 271,000 |
2017/04/18 | 86 | 89 | 86 | 87 | 42,000 |
2017/04/17 | 83 | 86 | 83 | 85 | 45,000 |
2017/04/14 | 84 | 86 | 84 | 85 | 111,000 |
2017/04/13 | 87 | 87 | 84 | 85 | 47,000 |
2017/04/12 | 91 | 91 | 84 | 87 | 143,000 |
2017/04/11 | 93 | 93 | 92 | 92 | 18,000 |
2017/04/10 | 91 | 93 | 91 | 93 | 46,000 |
2017/04/07 | 93 | 94 | 91 | 93 | 40,000 |
2017/04/06 | 96 | 96 | 91 | 93 | 71,000 |
2017/04/05 | 94 | 96 | 93 | 96 | 28,000 |
2017/04/04 | 98 | 98 | 93 | 95 | 46,000 |
2017/04/03 | 97 | 98 | 96 | 98 | 46,000 |
2017/03/31 | 98 | 98 | 98 | 98 | 19,000 |
2017/03/30 | 98 | 99 | 97 | 98 | 22,000 |
2017/03/29 | 99 | 99 | 97 | 98 | 21,000 |
2017/03/28 | 97 | 98 | 97 | 97 | 32,000 |
2017/03/27 | 96 | 98 | 96 | 97 | 82,000 |
2017/03/24 | 99 | 99 | 96 | 96 | 94,000 |
2017/03/23 | 99 | 99 | 97 | 99 | 61,000 |
2017/03/22 | 99 | 99 | 97 | 98 | 94,000 |
2017/03/21 | 100 | 101 | 99 | 100 | 66,000 |
2017/03/17 | 102 | 103 | 100 | 100 | 160,000 |
2017/03/16 | 101 | 103 | 101 | 102 | 125,000 |
2017/03/15 | 103 | 104 | 101 | 101 | 269,000 |
2017/03/14 | 104 | 104 | 103 | 103 | 23,000 |
2017/03/13 | 105 | 106 | 103 | 104 | 89,000 |
2017/03/10 | 103 | 105 | 102 | 105 | 197,000 |
2017/03/09 | 102 | 103 | 102 | 103 | 74,000 |
2017/03/08 | 103 | 104 | 102 | 102 | 74,000 |
2017/03/07 | 101 | 104 | 101 | 103 | 354,000 |
2017/03/06 | 102 | 102 | 101 | 101 | 85,000 |
2017/03/03 | 102 | 102 | 101 | 102 | 118,000 |
2017/03/02 | 103 | 103 | 101 | 102 | 171,000 |
2017/03/01 | 102 | 103 | 100 | 102 | 241,000 |
2017/02/28 | 102 | 103 | 101 | 101 | 128,000 |
2017/02/27 | 99 | 102 | 99 | 102 | 318,000 |
2017/02/24 | 98 | 101 | 98 | 99 | 243,000 |
2017/02/23 | 98 | 98 | 97 | 98 | 51,000 |
2017/02/22 | 97 | 99 | 97 | 98 | 115,000 |
2017/02/21 | 97 | 98 | 97 | 98 | 129,000 |
2017/02/20 | 97 | 97 | 96 | 97 | 106,000 |
2017/02/17 | 96 | 97 | 96 | 97 | 91,000 |
2017/02/16 | 97 | 97 | 96 | 96 | 140,000 |
2017/02/15 | 98 | 98 | 97 | 97 | 31,000 |
2017/02/14 | 99 | 99 | 97 | 98 | 215,000 |
2017/02/13 | 99 | 99 | 98 | 99 | 63,000 |
2017/02/10 | 99 | 99 | 98 | 98 | 140,000 |
2017/02/09 | 98 | 99 | 98 | 98 | 132,000 |
2017/02/08 | 97 | 98 | 97 | 98 | 219,000 |
2017/02/07 | 98 | 102 | 98 | 99 | 1,115,000 |
2017/02/06 | 96 | 100 | 96 | 99 | 393,000 |
2017/02/03 | 96 | 97 | 95 | 95 | 90,000 |
2017/02/02 | 94 | 96 | 94 | 96 | 239,000 |
2017/02/01 | 94 | 94 | 93 | 94 | 64,000 |
2017/01/31 | 95 | 96 | 94 | 94 | 258,000 |
2017/01/30 | 96 | 97 | 96 | 97 | 167,000 |
2017/01/27 | 99 | 100 | 95 | 96 | 615,000 |
2017/01/26 | 95 | 99 | 94 | 98 | 277,000 |
2017/01/25 | 96 | 96 | 94 | 95 | 187,000 |
2017/01/24 | 95 | 97 | 95 | 95 | 93,000 |
2017/01/23 | 97 | 97 | 95 | 95 | 68,000 |
2017/01/20 | 95 | 96 | 95 | 95 | 62,000 |
2017/01/19 | 95 | 96 | 94 | 95 | 38,000 |
2017/01/18 | 95 | 96 | 94 | 95 | 81,000 |
2017/01/17 | 96 | 96 | 92 | 95 | 259,000 |
2017/01/16 | 99 | 99 | 96 | 97 | 155,000 |
2017/01/13 | 97 | 99 | 95 | 99 | 220,000 |
2017/01/12 | 101 | 101 | 96 | 98 | 303,000 |
2017/01/11 | 97 | 104 | 97 | 100 | 870,000 |
2017/01/10 | 98 | 98 | 96 | 97 | 189,000 |
2017/01/06 | 94 | 98 | 93 | 98 | 286,000 |
2017/01/05 | 94 | 95 | 92 | 95 | 214,000 |
2017/01/04 | 91 | 94 | 90 | 93 | 174,000 |