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
2020/12/30 1,119 1,136 1,058 1,084 11,900
2020/12/29 1,025 1,250 1,000 1,136 28,200
2020/12/28 1,000 1,028 1,000 1,025 6,400
2020/12/25 986 986 970 970 500
2020/12/24 964 1,006 964 980 10,700
2020/12/23 981 994 966 994 8,500
2020/12/22 985 994 985 992 5,300
2020/12/21 1,001 1,002 1,000 1,000 2,300
2020/12/18 1,002 1,016 998 1,001 8,300
2020/12/17 1,011 1,011 1,004 1,007 4,100
2020/12/16 1,025 1,025 1,011 1,012 65,400
2020/12/15 1,017 1,024 1,007 1,019 4,800
2020/12/14 1,011 1,035 1,011 1,026 7,300
2020/12/11 1,013 1,035 1,006 1,011 7,200
2020/12/10 1,017 1,045 1,016 1,033 4,900
2020/12/09 1,044 1,045 1,010 1,018 6,400
2020/12/08 1,029 1,039 1,012 1,021 7,400
2020/12/07 1,060 1,060 980 1,031 17,300
2020/12/04 1,060 1,062 1,050 1,060 2,900
2020/12/03 1,064 1,075 1,051 1,051 4,500
2020/12/02 1,035 1,069 1,030 1,069 15,300
2020/12/01 1,065 1,075 1,028 1,040 20,700
2020/11/30 1,082 1,094 1,067 1,094 6,800
2020/11/27 1,099 1,099 1,085 1,086 3,700
2020/11/26 1,090 1,109 1,090 1,090 4,500
2020/11/25 1,111 1,120 1,100 1,116 9,000
2020/11/24 1,108 1,129 1,104 1,112 8,400
2020/11/20 1,100 1,100 1,070 1,100 2,300
2020/11/19 1,082 1,106 1,082 1,100 1,300
2020/11/18 1,078 1,108 1,068 1,107 6,100
2020/11/17 1,118 1,118 1,086 1,108 4,300
2020/11/16 1,107 1,131 1,045 1,119 12,400
2020/11/13 1,088 1,110 1,042 1,107 16,800
2020/11/12 1,120 1,120 1,096 1,113 7,700
2020/11/11 1,116 1,171 1,105 1,122 23,600
2020/11/10 1,090 1,176 961 1,176 110,800
2020/11/09 1,405 1,497 1,210 1,210 44,500
2020/11/06 1,475 1,495 1,420 1,495 20,400
2020/11/05 1,384 1,472 1,384 1,448 10,800
2020/11/04 1,407 1,457 1,393 1,414 8,800
2020/11/02 1,331 1,425 1,300 1,407 5,400
2020/10/30 1,350 1,358 1,303 1,331 10,300
2020/10/29 1,352 1,388 1,325 1,326 13,100
2020/10/28 1,531 1,531 1,342 1,374 67,300
2020/10/27 1,570 1,591 1,525 1,536 9,700
2020/10/26 1,659 1,659 1,587 1,599 5,800
2020/10/23 1,641 1,649 1,596 1,619 4,100
2020/10/22 1,630 1,719 1,620 1,640 16,800
2020/10/21 1,570 1,689 1,570 1,670 20,100
2020/10/20 1,550 1,608 1,550 1,575 5,900
2020/10/19 1,466 1,554 1,466 1,550 9,600
2020/10/16 1,530 1,553 1,480 1,496 9,400
2020/10/15 1,500 1,548 1,499 1,530 9,200
2020/10/14 1,523 1,590 1,516 1,572 9,800
2020/10/13 1,655 1,660 1,580 1,581 17,200
2020/10/12 1,683 1,683 1,641 1,655 5,100
2020/10/09 1,625 1,683 1,621 1,665 12,900
2020/10/08 1,732 1,734 1,558 1,606 37,600
2020/10/07 1,810 1,820 1,722 1,732 17,500
2020/10/06 1,832 1,852 1,763 1,808 23,100
2020/10/05 1,940 1,968 1,817 1,832 27,200
2020/10/02 1,989 2,041 1,818 1,940 41,900
2020/09/30 1,902 2,013 1,902 1,983 37,600
2020/09/29 2,256 2,304 1,883 1,925 129,000
2020/09/28 2,332 2,414 2,300 2,351 36,900
2020/09/25 2,359 2,393 2,275 2,314 38,300
2020/09/24 2,350 2,448 2,262 2,393 46,500
2020/09/23 2,045 2,470 2,045 2,384 83,300
2020/09/18 1,985 2,120 1,985 2,039 40,500
2020/09/17 2,084 2,084 2,004 2,021 12,400
2020/09/16 1,931 2,084 1,910 2,040 29,000
2020/09/15 1,899 1,924 1,855 1,912 15,800
2020/09/14 1,912 1,921 1,845 1,877 23,900
2020/09/11 1,902 1,912 1,885 1,912 6,600
2020/09/10 1,820 1,920 1,820 1,912 11,300
2020/09/09 1,830 1,836 1,803 1,818 7,500
2020/09/08 1,850 1,921 1,821 1,858 30,100
2020/09/07 1,828 1,850 1,793 1,849 6,300
2020/09/04 1,809 1,846 1,781 1,838 8,400
2020/09/03 1,800 1,800 1,798 1,800 2,000
2020/09/02 1,809 1,811 1,777 1,800 5,000
2020/09/01 1,819 1,825 1,764 1,821 4,200
2020/08/31 1,750 1,823 1,750 1,812 4,800
2020/08/28 1,839 1,845 1,717 1,717 8,200
2020/08/27 1,820 1,840 1,790 1,839 11,400
2020/08/26 1,844 1,850 1,800 1,819 6,700
2020/08/25 1,845 1,850 1,800 1,840 12,000
2020/08/24 1,848 1,848 1,822 1,839 2,000
2020/08/21 1,848 1,848 1,740 1,837 27,400
2020/08/20 1,826 1,839 1,697 1,839 9,600
2020/08/19 1,845 1,860 1,821 1,825 8,800
2020/08/18 1,829 1,850 1,800 1,849 6,900
2020/08/17 1,747 1,830 1,747 1,829 8,000
2020/08/14 1,715 1,747 1,700 1,747 6,500
2020/08/13 1,709 1,734 1,655 1,730 7,000
2020/08/12 1,646 1,713 1,646 1,708 11,400
2020/08/11 1,700 1,740 1,640 1,684 7,700
2020/08/07 1,730 1,730 1,603 1,716 7,200
2020/08/06 1,650 1,743 1,650 1,733 5,900
2020/08/05 1,650 1,665 1,623 1,650 3,700
2020/08/04 1,650 1,655 1,600 1,655 4,300
2020/08/03 1,649 1,661 1,605 1,661 4,500
2020/07/31 1,622 1,649 1,578 1,649 5,600
2020/07/30 1,645 1,699 1,596 1,639 21,700
2020/07/29 1,560 1,695 1,538 1,685 12,400
2020/07/28 1,693 1,693 1,610 1,613 4,000
2020/07/27 1,520 1,708 1,520 1,694 6,600
2020/07/22 1,521 1,558 1,503 1,530 19,600
2020/07/21 1,531 1,573 1,510 1,550 24,800
2020/07/20 1,604 1,609 1,551 1,554 11,100
2020/07/17 1,718 1,718 1,590 1,604 13,800
2020/07/16 1,841 1,851 1,732 1,736 8,700
2020/07/15 1,750 1,870 1,750 1,839 28,500
2020/07/14 1,693 1,750 1,693 1,750 15,300
2020/07/13 1,560 1,779 1,560 1,693 35,600
2020/07/10 1,630 1,630 1,491 1,545 26,900
2020/07/09 1,700 1,800 1,667 1,674 21,400
2020/07/08 1,666 1,751 1,630 1,734 55,400
2020/07/07 1,699 1,699 1,610 1,699 32,000
2020/07/06 1,500 1,700 1,500 1,684 102,900
2020/07/03 1,427 1,480 1,397 1,462 47,900
2020/07/02 1,300 1,430 1,300 1,430 121,100
2020/07/01 1,150 1,298 1,150 1,284 18,200
2020/06/30 1,101 1,144 1,101 1,142 5,000
2020/06/29 1,086 1,119 1,060 1,099 9,200
2020/06/26 1,090 1,130 1,074 1,086 3,200
2020/06/25 1,080 1,085 1,050 1,085 3,300
2020/06/24 1,013 1,084 1,013 1,080 8,700
2020/06/23 1,050 1,083 1,010 1,041 21,100
2020/06/22 1,225 1,225 1,045 1,065 37,700
2020/06/19 1,030 1,310 1,030 1,230 30,900
2020/06/18 1,044 1,060 1,016 1,060 33,900
2020/06/17 892 1,047 892 1,047 94,800
2020/06/16 859 897 857 897 7,700
2020/06/15 862 862 816 853 3,200
2020/06/12 794 838 794 832 11,900
2020/06/11 823 828 808 809 3,200
2020/06/10 818 821 817 821 900
2020/06/09 833 833 829 829 800
2020/06/08 845 845 833 833 500
2020/06/05 803 823 803 815 2,400
2020/06/04 796 811 785 805 3,500
2020/06/03 807 807 788 804 1,900
2020/06/02 788 807 788 806 400
2020/06/01 812 815 799 800 4,400
2020/05/29 827 827 812 812 3,400
2020/05/28 805 828 805 827 4,000
2020/05/27 762 789 726 789 7,300
2020/05/26 809 809 761 786 13,100
2020/05/25 848 848 727 818 20,600
2020/05/22 857 918 848 848 11,700
2020/05/21 750 862 750 825 22,700
2020/05/20 714 738 714 731 3,200
2020/05/19 724 724 709 709 1,700
2020/05/18 700 712 697 710 4,900
2020/05/15 692 706 692 694 3,600
2020/05/14 707 707 679 707 11,600
2020/05/13 698 706 683 701 9,600
2020/05/12 662 685 620 678 19,400
2020/05/11 664 667 660 661 3,400
2020/05/08 690 690 654 664 3,000
2020/05/07 677 688 642 670 5,300
2020/05/01 675 734 638 669 60,200
2020/04/30 650 680 643 659 2,000
2020/04/28 630 648 630 640 6,400
2020/04/27 615 650 595 626 16,200
2020/04/24 575 575 565 575 900
2020/04/23 575 575 575 575 100
2020/04/22 554 576 554 576 1,600
2020/04/21 594 594 594 594 300
2020/04/20 589 599 587 596 2,000
2020/04/17 590 597 589 589 1,700
2020/04/16 598 599 589 595 800
2020/04/15 588 598 585 595 1,200
2020/04/14 597 598 577 598 1,800
2020/04/13 593 594 568 573 1,700
2020/04/10 571 583 562 573 1,000
2020/04/09 596 600 571 572 3,600
2020/04/08 601 601 562 596 500
2020/04/07 581 581 580 581 1,600
2020/04/06 527 569 527 569 1,000
2020/04/03 593 593 576 576 600
2020/04/01 561 571 561 561 300
2020/03/31 572 581 569 581 3,700
2020/03/30 589 599 572 572 1,400
2020/03/27 559 575 559 572 800
2020/03/26 594 594 566 566 2,200
2020/03/25 584 594 580 594 2,500
2020/03/24 548 611 548 594 1,000
2020/03/23 549 589 549 588 2,000
2020/03/19 567 577 546 549 1,800
2020/03/18 554 557 544 547 1,400
2020/03/17 531 577 531 556 3,400
2020/03/16 575 575 575 575 100
2020/03/13 530 590 510 585 9,100
2020/03/12 609 609 569 599 1,600
2020/03/11 610 610 599 599 1,200
2020/03/10 568 588 559 588 4,200
2020/03/09 637 637 570 588 1,300
2020/03/06 650 650 639 639 200
2020/03/05 661 661 651 660 800
2020/03/04 667 667 661 661 200
2020/03/03 661 679 661 670 2,900
2020/03/02 651 657 601 656 2,900
2020/02/28 726 726 651 661 7,300
2020/02/27 738 795 720 726 2,300
2020/02/26 780 780 750 750 2,000
2020/02/25 796 806 770 795 3,900
2020/02/21 826 826 811 826 1,300
2020/02/20 816 825 816 816 3,600
2020/02/19 791 816 791 816 3,200
2020/02/18 834 834 821 821 500
2020/02/17 795 825 795 819 1,600
2020/02/14 837 837 825 825 1,800
2020/02/13 844 855 843 843 1,500
2020/02/12 867 867 840 840 500
2020/02/10 858 864 839 845 2,200
2020/02/07 858 930 825 843 18,300
2020/02/06 800 815 790 813 2,400
2020/02/05 829 829 800 808 2,300
2020/02/04 800 814 800 814 300
2020/02/03 849 849 800 800 3,800
2020/01/31 888 888 843 849 1,300
2020/01/30 876 888 851 888 400
2020/01/29 854 880 851 860 900
2020/01/28 890 890 845 854 4,800
2020/01/27 903 908 890 890 4,700
2020/01/24 882 924 882 903 25,900
2020/01/23 1,000 1,048 920 927 41,300
2020/01/22 910 1,012 898 1,010 21,200
2020/01/21 879 907 879 907 24,600
2020/01/20 880 880 870 877 12,200
2020/01/17 868 883 848 879 11,100
2020/01/16 818 838 803 838 1,900
2020/01/15 856 879 850 863 5,100
2020/01/14 880 880 865 870 17,800
2020/01/10 831 855 831 855 4,300
2020/01/09 844 854 831 831 5,800
2020/01/08 790 840 790 829 1,800
2020/01/07 784 784 784 784 200
2020/01/06 777 777 777 777 1,700

このページの先頭へ