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
2021/12/30 386 394 386 394 300
2021/12/29 394 397 390 394 4,200
2021/12/28 392 395 382 394 20,800
2021/12/27 395 395 392 392 900
2021/12/24 413 415 393 402 8,200
2021/12/23 384 429 384 409 29,900
2021/12/22 381 383 380 381 1,200
2021/12/21 374 380 373 374 2,100
2021/12/20 379 381 374 374 3,300
2021/12/17 381 381 373 379 2,700
2021/12/16 399 399 381 381 5,200
2021/12/15 362 437 362 380 99,900
2021/12/14 365 366 356 362 4,700
2021/12/13 382 382 361 365 8,600
2021/12/10 366 439 350 382 160,900
2021/12/09 365 367 360 363 7,600
2021/12/08 375 375 360 364 5,900
2021/12/07 374 374 360 372 6,400
2021/12/06 375 376 371 371 2,800
2021/12/03 369 373 369 373 400
2021/12/02 371 382 368 376 31,200
2021/12/01 377 384 376 376 900
2021/11/30 383 385 376 380 6,700
2021/11/29 384 385 377 384 7,400
2021/11/26 383 389 383 385 3,800
2021/11/25 382 392 382 388 5,800
2021/11/24 389 395 383 383 2,800
2021/11/22 391 392 389 389 7,700
2021/11/19 387 392 387 391 5,700
2021/11/18 387 393 387 388 28,700
2021/11/17 388 388 386 387 2,100
2021/11/16 388 393 386 389 10,300
2021/11/15 384 390 382 386 14,500
2021/11/12 380 394 380 389 12,500
2021/11/11 389 392 380 388 17,800
2021/11/10 392 396 386 388 16,200
2021/11/09 398 403 375 396 31,300
2021/11/08 401 408 398 398 7,500
2021/11/05 407 408 398 405 16,500
2021/11/04 402 410 399 405 8,600
2021/11/02 409 409 374 400 92,600
2021/11/01 422 423 409 413 16,500
2021/10/29 423 424 419 421 8,800
2021/10/28 428 428 418 425 9,000
2021/10/27 424 428 423 428 600
2021/10/26 426 434 423 426 2,300
2021/10/25 421 427 420 425 1,900
2021/10/22 419 431 419 423 5,600
2021/10/21 424 425 420 423 3,300
2021/10/20 434 434 422 427 3,800
2021/10/19 433 433 427 430 2,400
2021/10/18 438 438 431 431 1,900
2021/10/15 434 439 428 435 11,900
2021/10/14 446 453 432 432 12,300
2021/10/13 455 456 450 450 7,700
2021/10/12 461 461 456 457 11,100
2021/10/11 457 463 457 461 9,300
2021/10/08 459 459 450 456 9,700
2021/10/07 445 454 445 449 23,400
2021/10/06 443 446 443 443 6,700
2021/10/05 445 448 442 443 6,400
2021/10/04 460 465 445 449 16,700
2021/10/01 442 469 440 452 41,700
2021/09/30 435 442 433 435 10,900
2021/09/29 425 431 425 431 5,800
2021/09/28 424 434 422 425 12,700
2021/09/27 416 433 416 421 16,700
2021/09/24 413 425 412 416 46,400
2021/09/22 406 416 392 412 74,100
2021/09/21 422 423 407 414 62,500
2021/09/17 447 447 425 431 54,100
2021/09/16 447 458 426 443 62,300
2021/09/15 452 456 447 452 17,600
2021/09/14 461 475 450 452 34,100
2021/09/13 454 458 453 454 12,600
2021/09/10 449 459 447 454 17,200
2021/09/09 454 454 445 452 22,500
2021/09/08 449 459 449 455 16,300
2021/09/07 466 466 448 453 54,900
2021/09/06 462 467 462 466 23,400
2021/09/03 459 463 456 460 31,000
2021/09/02 489 489 458 458 92,600
2021/09/01 503 503 482 487 52,500
2021/08/31 498 510 496 505 39,300
2021/08/30 490 503 485 502 70,800
2021/08/27 491 499 476 490 108,000
2021/08/26 500 500 482 494 86,600
2021/08/25 523 532 491 499 282,800
2021/08/24 546 570 506 516 1,204,500
2021/08/23 475 496 460 490 25,100
2021/08/20 463 480 455 469 20,100
2021/08/19 428 497 428 463 27,000
2021/08/18 444 444 412 436 17,900
2021/08/17 475 475 448 448 11,000
2021/08/16 472 494 465 475 9,100
2021/08/13 471 495 470 480 6,900
2021/08/12 502 502 482 483 5,800
2021/08/11 483 520 475 502 55,300
2021/08/10 490 490 467 481 14,500
2021/08/06 494 494 466 474 9,400
2021/08/05 474 478 456 457 6,600
2021/08/04 486 489 473 474 11,100
2021/08/03 495 495 485 493 5,400
2021/08/02 496 503 493 495 7,500
2021/07/30 500 500 492 498 1,800
2021/07/29 490 500 490 500 3,000
2021/07/28 489 495 485 489 6,600
2021/07/27 480 495 472 495 11,900
2021/07/26 480 481 475 476 10,400
2021/07/21 483 487 460 475 6,600
2021/07/20 497 498 482 482 10,300
2021/07/19 497 497 492 492 7,800
2021/07/16 498 498 486 491 6,100
2021/07/15 499 500 486 492 31,000
2021/07/14 506 506 498 500 7,400
2021/07/13 509 519 499 504 30,400
2021/07/12 523 523 510 519 9,500
2021/07/09 497 530 497 507 10,900
2021/07/08 505 519 495 507 15,200
2021/07/07 506 506 500 506 1,600
2021/07/06 505 510 470 508 20,600
2021/07/05 516 517 506 515 3,300
2021/07/02 529 529 501 516 4,700
2021/07/01 522 525 502 525 14,600
2021/06/30 537 540 516 528 20,400
2021/06/29 521 594 501 547 81,400
2021/06/29 1 -> 3.00 分割
2021/06/28 1,540 1,556 1,540 1,540 2,400
2021/06/25 1,521 1,535 1,516 1,532 2,600
2021/06/24 1,568 1,568 1,515 1,517 3,700
2021/06/23 1,559 1,559 1,506 1,549 3,500
2021/06/22 1,549 1,570 1,549 1,551 1,800
2021/06/21 1,537 1,537 1,462 1,518 7,900
2021/06/18 1,510 1,543 1,510 1,537 4,600
2021/06/17 1,500 1,528 1,500 1,528 3,700
2021/06/16 1,516 1,530 1,500 1,500 6,800
2021/06/15 1,581 1,582 1,500 1,540 15,600
2021/06/14 1,620 1,629 1,550 1,581 20,700
2021/06/11 1,610 1,630 1,607 1,630 4,300
2021/06/10 1,652 1,653 1,615 1,622 4,100
2021/06/09 1,648 1,650 1,615 1,640 5,200
2021/06/08 1,676 1,683 1,632 1,648 6,100
2021/06/07 1,600 1,674 1,600 1,636 3,800
2021/06/04 1,663 1,663 1,603 1,649 10,300
2021/06/03 1,664 1,664 1,628 1,658 4,600
2021/06/02 1,602 1,668 1,602 1,647 6,100
2021/06/01 1,630 1,639 1,401 1,620 53,200
2021/05/31 1,678 1,678 1,621 1,670 12,300
2021/05/28 1,700 1,707 1,662 1,678 23,500
2021/05/27 1,703 1,703 1,672 1,700 10,500
2021/05/26 1,704 1,800 1,704 1,720 39,400
2021/05/25 1,750 1,814 1,706 1,740 71,200
2021/05/24 1,700 1,719 1,673 1,702 13,900
2021/05/21 1,700 1,701 1,674 1,685 82,600
2021/05/20 1,700 1,700 1,670 1,694 13,800
2021/05/19 1,703 1,704 1,695 1,700 9,200
2021/05/18 1,700 1,705 1,683 1,700 20,300
2021/05/17 1,719 1,750 1,680 1,695 26,200
2021/05/14 1,698 1,715 1,680 1,685 22,100
2021/05/13 1,661 1,691 1,640 1,665 30,500
2021/05/12 1,656 1,695 1,630 1,661 20,100
2021/05/11 1,655 1,660 1,611 1,655 12,900
2021/05/10 1,695 1,695 1,635 1,635 15,900
2021/05/07 1,643 1,689 1,616 1,660 24,400
2021/05/06 1,523 1,644 1,523 1,644 25,400
2021/04/30 1,510 1,539 1,500 1,522 15,300
2021/04/28 1,486 1,550 1,463 1,486 22,200
2021/04/27 1,560 1,575 1,486 1,486 81,100
2021/04/26 1,473 1,659 1,462 1,490 52,800
2021/04/23 1,329 1,400 1,329 1,397 14,900
2021/04/22 1,300 1,360 1,298 1,320 10,500
2021/04/21 1,283 1,299 1,279 1,296 2,900
2021/04/20 1,271 1,272 1,266 1,272 2,200
2021/04/19 1,267 1,297 1,267 1,271 2,700
2021/04/16 1,286 1,301 1,276 1,297 2,000
2021/04/15 1,281 1,297 1,281 1,297 600
2021/04/14 1,304 1,304 1,273 1,300 1,300
2021/04/13 1,289 1,300 1,272 1,300 2,000
2021/04/12 1,290 1,309 1,290 1,309 800
2021/04/09 1,285 1,349 1,273 1,319 1,800
2021/04/08 1,304 1,304 1,250 1,295 3,100
2021/04/07 1,281 1,300 1,270 1,291 2,300
2021/04/06 1,295 1,303 1,290 1,299 3,500
2021/04/05 1,290 1,315 1,285 1,285 6,300
2021/04/02 1,283 1,296 1,272 1,292 4,600
2021/04/01 1,302 1,302 1,285 1,300 900
2021/03/31 1,320 1,320 1,302 1,302 1,700
2021/03/30 1,339 1,339 1,306 1,323 1,800
2021/03/29 1,310 1,319 1,305 1,319 7,500
2021/03/26 1,339 1,339 1,318 1,320 2,900
2021/03/25 1,317 1,320 1,311 1,311 4,300
2021/03/24 1,313 1,329 1,313 1,328 4,200
2021/03/23 1,325 1,339 1,317 1,329 4,100
2021/03/22 1,299 1,320 1,298 1,316 6,700
2021/03/19 1,293 1,310 1,291 1,309 9,000
2021/03/18 1,318 1,318 1,261 1,285 2,000
2021/03/17 1,290 1,290 1,280 1,289 1,300
2021/03/16 1,295 1,316 1,285 1,290 5,600
2021/03/15 1,300 1,400 1,290 1,295 10,500
2021/03/12 1,224 1,250 1,215 1,250 8,600
2021/03/11 1,210 1,211 1,187 1,206 1,000
2021/03/10 1,201 1,214 1,196 1,202 4,500
2021/03/09 1,249 1,249 1,179 1,220 8,700
2021/03/08 1,202 1,259 1,202 1,240 2,000
2021/03/05 1,179 1,232 1,174 1,232 7,300
2021/03/04 1,189 1,207 1,100 1,149 33,000
2021/03/03 1,199 1,206 1,186 1,193 3,600
2021/03/02 1,192 1,213 1,192 1,200 6,700
2021/03/01 1,213 1,259 1,213 1,222 3,500
2021/02/26 1,233 1,265 1,170 1,210 34,100
2021/02/25 1,220 1,269 1,191 1,258 16,800
2021/02/24 1,342 1,368 1,114 1,190 83,900
2021/02/22 1,522 1,540 1,327 1,327 29,300
2021/02/19 1,517 1,547 1,516 1,521 1,500
2021/02/18 1,601 1,601 1,506 1,536 7,100
2021/02/17 1,611 1,650 1,601 1,601 4,900
2021/02/16 1,620 1,648 1,500 1,611 14,500
2021/02/15 1,599 1,600 1,530 1,600 6,000
2021/02/12 1,522 1,612 1,522 1,594 13,300
2021/02/10 1,565 1,567 1,522 1,562 4,800
2021/02/09 1,511 1,524 1,511 1,517 2,600
2021/02/08 1,590 1,593 1,531 1,541 2,900
2021/02/05 1,513 1,553 1,474 1,523 5,300
2021/02/04 1,565 1,571 1,480 1,540 17,400
2021/02/03 1,584 1,590 1,499 1,576 16,200
2021/02/02 1,579 1,647 1,550 1,584 7,700
2021/02/01 1,627 1,685 1,528 1,579 18,100
2021/01/29 1,510 1,791 1,510 1,627 64,400
2021/01/28 1,344 1,515 1,344 1,493 26,300
2021/01/27 1,305 1,380 1,305 1,338 5,900
2021/01/26 1,320 1,340 1,300 1,303 8,900
2021/01/25 1,268 1,317 1,255 1,296 3,900
2021/01/22 1,264 1,283 1,252 1,276 3,100
2021/01/21 1,278 1,285 1,252 1,252 3,100
2021/01/20 1,340 1,340 1,255 1,275 4,900
2021/01/19 1,254 1,306 1,246 1,250 5,200
2021/01/18 1,255 1,317 1,230 1,284 10,500
2021/01/15 1,350 1,350 1,235 1,300 18,200
2021/01/14 1,365 1,388 1,362 1,369 2,700
2021/01/13 1,416 1,489 1,332 1,386 30,200
2021/01/12 1,430 1,450 1,402 1,430 8,500
2021/01/08 1,542 1,556 1,402 1,475 19,400
2021/01/07 1,535 1,577 1,463 1,538 31,700
2021/01/06 1,430 1,572 1,423 1,535 42,700
2021/01/05 1,324 1,680 1,270 1,530 167,700
2021/01/04 1,136 1,384 1,136 1,384 112,100

このページの先頭へ