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 |
---|---|---|---|---|---|
2019/12/30 | 769 | 780 | 766 | 777 | 5,600 |
2019/12/27 | 768 | 768 | 766 | 766 | 400 |
2019/12/26 | 720 | 738 | 714 | 738 | 1,100 |
2019/12/25 | 725 | 742 | 725 | 725 | 1,800 |
2019/12/24 | 734 | 734 | 725 | 725 | 1,000 |
2019/12/23 | 730 | 735 | 730 | 735 | 3,600 |
2019/12/20 | 728 | 745 | 728 | 730 | 600 |
2019/12/19 | 750 | 750 | 725 | 725 | 1,100 |
2019/12/18 | 753 | 753 | 750 | 750 | 900 |
2019/12/17 | 761 | 761 | 760 | 760 | 800 |
2019/12/16 | 768 | 770 | 768 | 770 | 2,000 |
2019/12/13 | 776 | 776 | 751 | 768 | 4,100 |
2019/12/12 | 769 | 769 | 767 | 767 | 1,100 |
2019/12/11 | 770 | 770 | 770 | 770 | 100 |
2019/12/10 | 768 | 773 | 768 | 768 | 4,300 |
2019/12/09 | 810 | 810 | 768 | 779 | 3,700 |
2019/12/06 | 799 | 799 | 799 | 799 | 100 |
2019/12/05 | 814 | 814 | 814 | 814 | 100 |
2019/12/04 | 800 | 816 | 800 | 805 | 900 |
2019/12/03 | 817 | 817 | 787 | 801 | 1,300 |
2019/12/02 | 818 | 819 | 810 | 815 | 1,700 |
2019/11/28 | 837 | 838 | 837 | 837 | 2,000 |
2019/11/25 | 816 | 837 | 816 | 837 | 500 |
2019/11/22 | 838 | 838 | 838 | 838 | 100 |
2019/11/21 | 810 | 832 | 810 | 832 | 200 |
2019/11/20 | 812 | 813 | 810 | 810 | 1,500 |
2019/11/19 | 833 | 833 | 812 | 812 | 300 |
2019/11/18 | 811 | 833 | 811 | 833 | 200 |
2019/11/15 | 815 | 830 | 815 | 830 | 1,100 |
2019/11/13 | 840 | 840 | 840 | 840 | 400 |
2019/11/12 | 835 | 835 | 819 | 819 | 1,400 |
2019/11/11 | 836 | 836 | 835 | 835 | 1,400 |
2019/11/08 | 830 | 836 | 825 | 825 | 1,600 |
2019/11/07 | 836 | 836 | 834 | 834 | 1,300 |
2019/11/06 | 880 | 880 | 836 | 848 | 2,900 |
2019/11/05 | 879 | 879 | 864 | 878 | 1,500 |
2019/11/01 | 867 | 867 | 867 | 867 | 600 |
2019/10/31 | 866 | 867 | 866 | 867 | 300 |
2019/10/30 | 873 | 873 | 859 | 865 | 600 |
2019/10/29 | 875 | 980 | 863 | 877 | 41,300 |
2019/10/28 | 859 | 886 | 859 | 866 | 5,300 |
2019/10/25 | 846 | 848 | 846 | 848 | 200 |
2019/10/24 | 865 | 865 | 845 | 861 | 3,600 |
2019/10/23 | 854 | 865 | 854 | 865 | 1,000 |
2019/10/21 | 855 | 856 | 850 | 853 | 700 |
2019/10/18 | 850 | 850 | 850 | 850 | 100 |
2019/10/17 | 819 | 820 | 819 | 820 | 600 |
2019/10/16 | 827 | 860 | 827 | 833 | 700 |
2019/10/15 | 828 | 834 | 826 | 830 | 800 |
2019/10/11 | 858 | 858 | 858 | 858 | 200 |
2019/10/10 | 889 | 889 | 871 | 871 | 400 |
2019/10/09 | 875 | 875 | 863 | 863 | 200 |
2019/10/08 | 860 | 860 | 860 | 860 | 100 |
2019/10/07 | 885 | 885 | 885 | 885 | 500 |
2019/10/04 | 879 | 885 | 875 | 885 | 1,300 |
2019/10/03 | 885 | 886 | 879 | 879 | 7,700 |
2019/10/02 | 884 | 888 | 884 | 888 | 4,700 |
2019/10/01 | 875 | 885 | 875 | 884 | 500 |
2019/09/30 | 875 | 875 | 875 | 875 | 1,700 |
2019/09/27 | 882 | 882 | 867 | 875 | 300 |
2019/09/26 | 885 | 885 | 840 | 867 | 3,900 |
2019/09/25 | 876 | 876 | 861 | 871 | 300 |
2019/09/24 | 862 | 877 | 862 | 877 | 600 |
2019/09/20 | 881 | 881 | 877 | 877 | 1,600 |
2019/09/19 | 880 | 885 | 880 | 881 | 1,000 |
2019/09/18 | 873 | 880 | 872 | 880 | 1,000 |
2019/09/17 | 858 | 873 | 858 | 873 | 2,600 |
2019/09/13 | 886 | 886 | 873 | 873 | 900 |
2019/09/12 | 874 | 886 | 873 | 886 | 400 |
2019/09/11 | 860 | 883 | 842 | 873 | 2,600 |
2019/09/10 | 883 | 883 | 871 | 871 | 1,600 |
2019/09/09 | 882 | 885 | 873 | 873 | 2,000 |
2019/09/06 | 878 | 882 | 874 | 882 | 2,200 |
2019/09/05 | 887 | 888 | 875 | 882 | 2,000 |
2019/09/04 | 873 | 881 | 873 | 881 | 1,000 |
2019/09/03 | 869 | 884 | 869 | 873 | 1,700 |
2019/09/02 | 902 | 902 | 868 | 868 | 3,300 |
2019/08/30 | 899 | 900 | 896 | 896 | 1,700 |
2019/08/29 | 891 | 891 | 875 | 884 | 6,500 |
2019/08/28 | 887 | 902 | 876 | 876 | 3,700 |
2019/08/27 | 884 | 899 | 884 | 887 | 2,300 |
2019/08/26 | 879 | 895 | 879 | 884 | 3,600 |
2019/08/23 | 866 | 873 | 856 | 873 | 1,400 |
2019/08/22 | 871 | 871 | 851 | 866 | 1,700 |
2019/08/21 | 876 | 876 | 871 | 871 | 800 |
2019/08/20 | 876 | 876 | 870 | 870 | 1,900 |
2019/08/19 | 874 | 876 | 870 | 876 | 1,000 |
2019/08/16 | 865 | 865 | 848 | 857 | 2,000 |
2019/08/15 | 875 | 875 | 865 | 865 | 700 |
2019/08/14 | 874 | 891 | 873 | 875 | 2,000 |
2019/08/13 | 878 | 881 | 854 | 859 | 3,300 |
2019/08/09 | 880 | 880 | 869 | 871 | 1,500 |
2019/08/08 | 850 | 908 | 847 | 880 | 7,200 |
2019/08/07 | 853 | 855 | 850 | 850 | 900 |
2019/08/06 | 815 | 854 | 814 | 853 | 1,200 |
2019/08/05 | 836 | 837 | 833 | 833 | 1,600 |
2019/08/02 | 846 | 846 | 836 | 836 | 900 |
2019/08/01 | 848 | 863 | 833 | 846 | 1,100 |
2019/07/31 | 842 | 856 | 830 | 856 | 2,500 |
2019/07/30 | 847 | 851 | 843 | 843 | 3,900 |
2019/07/29 | 846 | 851 | 830 | 847 | 3,300 |
2019/07/26 | 829 | 829 | 810 | 821 | 2,100 |
2019/07/25 | 800 | 866 | 800 | 829 | 9,200 |
2019/07/24 | 799 | 804 | 783 | 797 | 3,500 |
2019/07/23 | 818 | 818 | 799 | 799 | 9,200 |
2019/07/22 | 787 | 819 | 787 | 800 | 14,300 |
2019/07/19 | 771 | 796 | 771 | 787 | 1,700 |
2019/07/18 | 766 | 773 | 763 | 764 | 1,600 |
2019/07/17 | 784 | 784 | 754 | 766 | 3,500 |
2019/07/16 | 782 | 784 | 782 | 784 | 200 |
2019/07/12 | 797 | 797 | 780 | 782 | 2,700 |
2019/07/11 | 810 | 810 | 783 | 790 | 2,600 |
2019/07/10 | 789 | 810 | 781 | 810 | 4,200 |
2019/07/09 | 793 | 796 | 775 | 789 | 2,400 |
2019/07/08 | 795 | 795 | 778 | 778 | 2,500 |
2019/07/05 | 765 | 780 | 765 | 780 | 5,000 |
2019/07/04 | 733 | 780 | 733 | 768 | 6,100 |
2019/07/03 | 736 | 737 | 725 | 733 | 9,300 |
2019/07/02 | 723 | 723 | 722 | 722 | 700 |
2019/07/01 | 730 | 733 | 722 | 723 | 2,900 |
2019/06/28 | 728 | 728 | 716 | 716 | 2,300 |
2019/06/27 | 715 | 720 | 715 | 716 | 400 |
2019/06/26 | 714 | 735 | 709 | 717 | 1,800 |
2019/06/25 | 716 | 716 | 711 | 715 | 6,000 |
2019/06/24 | 713 | 715 | 709 | 715 | 1,800 |
2019/06/21 | 729 | 729 | 700 | 700 | 1,000 |
2019/06/20 | 702 | 765 | 695 | 702 | 13,400 |
2019/06/19 | 699 | 700 | 679 | 698 | 2,300 |
2019/06/18 | 701 | 701 | 699 | 699 | 1,000 |
2019/06/17 | 704 | 704 | 701 | 701 | 2,200 |
2019/06/14 | 711 | 711 | 696 | 704 | 2,100 |
2019/06/13 | 711 | 711 | 710 | 711 | 400 |
2019/06/12 | 709 | 712 | 709 | 711 | 1,600 |
2019/06/11 | 710 | 710 | 709 | 709 | 600 |
2019/06/10 | 710 | 710 | 709 | 710 | 4,700 |
2019/06/07 | 711 | 711 | 692 | 710 | 1,500 |
2019/06/06 | 715 | 715 | 711 | 711 | 600 |
2019/06/05 | 706 | 715 | 706 | 715 | 1,700 |
2019/06/04 | 692 | 705 | 692 | 703 | 2,300 |
2019/06/03 | 706 | 706 | 690 | 692 | 700 |
2019/05/31 | 709 | 709 | 699 | 706 | 2,700 |
2019/05/30 | 710 | 711 | 698 | 708 | 2,100 |
2019/05/29 | 711 | 711 | 705 | 707 | 4,700 |
2019/05/28 | 712 | 712 | 705 | 710 | 1,300 |
2019/05/27 | 700 | 702 | 697 | 697 | 1,300 |
2019/05/24 | 687 | 700 | 687 | 700 | 1,400 |
2019/05/23 | 677 | 690 | 677 | 687 | 1,400 |
2019/05/22 | 684 | 684 | 664 | 676 | 4,200 |
2019/05/21 | 668 | 671 | 660 | 664 | 2,600 |
2019/05/20 | 664 | 678 | 661 | 662 | 15,300 |
2019/05/17 | 670 | 676 | 650 | 664 | 3,800 |
2019/05/16 | 655 | 662 | 655 | 662 | 800 |
2019/05/15 | 679 | 679 | 660 | 660 | 1,600 |
2019/05/14 | 667 | 690 | 648 | 676 | 3,800 |
2019/05/09 | 699 | 699 | 690 | 697 | 2,900 |
2019/05/08 | 684 | 694 | 684 | 690 | 1,600 |
2019/05/07 | 683 | 683 | 683 | 683 | 300 |
2019/04/26 | 672 | 681 | 672 | 681 | 300 |
2019/04/25 | 676 | 676 | 675 | 675 | 300 |
2019/04/24 | 684 | 699 | 684 | 685 | 3,000 |
2019/04/23 | 684 | 685 | 684 | 684 | 300 |
2019/04/22 | 703 | 703 | 674 | 681 | 3,400 |
2019/04/19 | 653 | 670 | 653 | 663 | 2,000 |
2019/04/18 | 679 | 679 | 632 | 643 | 7,300 |
2019/04/17 | 688 | 688 | 686 | 686 | 200 |
2019/04/16 | 695 | 695 | 688 | 688 | 700 |
2019/04/15 | 690 | 696 | 690 | 695 | 1,400 |
2019/04/12 | 689 | 689 | 689 | 689 | 100 |
2019/04/10 | 690 | 690 | 690 | 690 | 300 |
2019/04/09 | 710 | 710 | 697 | 697 | 2,300 |
2019/04/08 | 700 | 717 | 700 | 717 | 5,900 |
2019/04/05 | 700 | 700 | 700 | 700 | 400 |
2019/04/04 | 685 | 686 | 684 | 686 | 3,000 |
2019/04/02 | 701 | 701 | 671 | 685 | 1,000 |
2019/04/01 | 680 | 680 | 680 | 680 | 400 |
2019/03/29 | 698 | 698 | 698 | 698 | 1,200 |
2019/03/28 | 688 | 698 | 678 | 698 | 3,600 |
2019/03/27 | 663 | 693 | 663 | 683 | 500 |
2019/03/26 | 688 | 688 | 688 | 688 | 200 |
2019/03/25 | 700 | 700 | 663 | 694 | 800 |
2019/03/22 | 705 | 706 | 690 | 703 | 1,800 |
2019/03/20 | 694 | 710 | 694 | 705 | 1,800 |
2019/03/19 | 699 | 699 | 691 | 692 | 400 |
2019/03/18 | 681 | 713 | 681 | 691 | 4,600 |
2019/03/15 | 678 | 685 | 678 | 685 | 500 |
2019/03/14 | 683 | 683 | 678 | 678 | 1,800 |
2019/03/13 | 687 | 687 | 678 | 683 | 1,300 |
2019/03/12 | 687 | 687 | 687 | 687 | 100 |
2019/03/08 | 686 | 687 | 661 | 687 | 5,500 |
2019/03/07 | 691 | 691 | 685 | 685 | 1,900 |
2019/03/06 | 685 | 700 | 681 | 700 | 500 |
2019/03/04 | 700 | 720 | 688 | 720 | 3,200 |
2019/03/01 | 711 | 716 | 711 | 716 | 800 |
2019/02/28 | 722 | 722 | 710 | 711 | 4,100 |
2019/02/27 | 709 | 725 | 709 | 722 | 2,500 |
2019/02/26 | 705 | 712 | 705 | 712 | 300 |
2019/02/25 | 671 | 685 | 671 | 685 | 300 |
2019/02/22 | 686 | 686 | 686 | 686 | 200 |
2019/02/21 | 681 | 694 | 667 | 683 | 3,100 |
2019/02/20 | 682 | 682 | 680 | 680 | 500 |
2019/02/19 | 687 | 687 | 667 | 675 | 7,700 |
2019/02/18 | 694 | 702 | 676 | 702 | 5,500 |
2019/02/15 | 705 | 705 | 700 | 700 | 200 |
2019/02/14 | 719 | 725 | 711 | 717 | 3,200 |
2019/02/13 | 703 | 719 | 703 | 713 | 3,000 |
2019/02/12 | 710 | 710 | 695 | 703 | 3,000 |
2019/02/08 | 706 | 720 | 703 | 703 | 700 |
2019/02/07 | 726 | 748 | 706 | 711 | 11,100 |
2019/02/06 | 700 | 795 | 696 | 756 | 28,800 |
2019/02/05 | 690 | 698 | 684 | 698 | 2,000 |
2019/02/04 | 663 | 705 | 663 | 698 | 3,800 |
2019/02/01 | 646 | 660 | 638 | 660 | 3,800 |
2019/01/31 | 646 | 666 | 646 | 648 | 700 |
2019/01/30 | 658 | 658 | 646 | 646 | 500 |
2019/01/29 | 671 | 671 | 630 | 668 | 6,600 |
2019/01/28 | 671 | 679 | 662 | 671 | 3,800 |
2019/01/25 | 604 | 703 | 604 | 662 | 13,900 |
2019/01/24 | 621 | 625 | 601 | 606 | 6,900 |
2019/01/23 | 620 | 633 | 620 | 621 | 1,000 |
2019/01/22 | 649 | 660 | 612 | 630 | 6,300 |
2019/01/21 | 610 | 650 | 610 | 631 | 2,900 |
2019/01/18 | 576 | 609 | 576 | 600 | 4,400 |
2019/01/17 | 568 | 593 | 568 | 576 | 2,800 |
2019/01/16 | 572 | 581 | 562 | 568 | 7,800 |
2019/01/15 | 565 | 582 | 565 | 570 | 3,200 |
2019/01/11 | 581 | 588 | 578 | 578 | 1,200 |
2019/01/10 | 575 | 583 | 573 | 583 | 600 |
2019/01/09 | 586 | 586 | 571 | 586 | 3,100 |
2019/01/08 | 574 | 587 | 572 | 586 | 900 |
2019/01/07 | 600 | 600 | 572 | 574 | 3,600 |
2019/01/04 | 570 | 599 | 555 | 555 | 10,300 |