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 |
---|---|---|---|---|---|
2022/12/30 | 280 | 350 | 279 | 289 | 59,600 |
2022/12/29 | 281 | 284 | 277 | 282 | 3,900 |
2022/12/28 | 288 | 297 | 278 | 279 | 11,100 |
2022/12/27 | 279 | 293 | 278 | 287 | 10,900 |
2022/12/26 | 270 | 273 | 267 | 273 | 4,500 |
2022/12/23 | 268 | 270 | 268 | 270 | 300 |
2022/12/22 | 268 | 270 | 267 | 270 | 1,900 |
2022/12/21 | 262 | 269 | 262 | 269 | 1,100 |
2022/12/20 | 271 | 274 | 266 | 266 | 6,400 |
2022/12/19 | 271 | 274 | 269 | 270 | 2,700 |
2022/12/16 | 283 | 283 | 271 | 273 | 17,300 |
2022/12/15 | 278 | 279 | 278 | 278 | 3,900 |
2022/12/14 | 278 | 278 | 277 | 278 | 700 |
2022/12/13 | 279 | 281 | 277 | 277 | 7,100 |
2022/12/12 | 278 | 278 | 276 | 277 | 2,300 |
2022/12/09 | 275 | 275 | 272 | 272 | 1,700 |
2022/12/08 | 269 | 275 | 266 | 275 | 7,100 |
2022/12/07 | 271 | 272 | 271 | 272 | 900 |
2022/12/06 | 277 | 277 | 270 | 272 | 4,800 |
2022/12/05 | 279 | 279 | 278 | 278 | 200 |
2022/12/02 | 278 | 280 | 277 | 279 | 2,000 |
2022/12/01 | 281 | 282 | 278 | 279 | 2,300 |
2022/11/30 | 285 | 289 | 279 | 280 | 5,200 |
2022/11/29 | 285 | 287 | 283 | 285 | 3,200 |
2022/11/28 | 275 | 287 | 275 | 285 | 22,600 |
2022/11/25 | 276 | 280 | 270 | 275 | 25,300 |
2022/11/24 | 268 | 280 | 268 | 280 | 13,000 |
2022/11/22 | 264 | 268 | 264 | 268 | 500 |
2022/11/21 | 267 | 272 | 264 | 267 | 4,700 |
2022/11/18 | 260 | 274 | 260 | 267 | 15,400 |
2022/11/17 | 265 | 266 | 260 | 263 | 3,400 |
2022/11/16 | 266 | 267 | 256 | 267 | 12,100 |
2022/11/15 | 268 | 269 | 267 | 267 | 1,100 |
2022/11/14 | 268 | 275 | 261 | 269 | 20,200 |
2022/11/11 | 272 | 273 | 260 | 270 | 7,500 |
2022/11/10 | 266 | 274 | 266 | 274 | 2,400 |
2022/11/09 | 265 | 274 | 262 | 274 | 2,900 |
2022/11/08 | 267 | 274 | 265 | 273 | 900 |
2022/11/07 | 264 | 273 | 254 | 273 | 11,900 |
2022/11/04 | 263 | 264 | 263 | 264 | 600 |
2022/11/01 | 264 | 264 | 260 | 264 | 1,200 |
2022/10/31 | 263 | 263 | 260 | 261 | 2,400 |
2022/10/28 | 269 | 270 | 252 | 260 | 19,300 |
2022/10/27 | 270 | 270 | 261 | 261 | 1,400 |
2022/10/26 | 270 | 270 | 269 | 270 | 2,700 |
2022/10/25 | 272 | 274 | 262 | 270 | 1,800 |
2022/10/24 | 271 | 272 | 263 | 272 | 900 |
2022/10/21 | 272 | 276 | 268 | 271 | 6,000 |
2022/10/20 | 271 | 280 | 271 | 272 | 2,900 |
2022/10/19 | 271 | 278 | 268 | 271 | 2,900 |
2022/10/18 | 266 | 274 | 262 | 268 | 2,800 |
2022/10/17 | 262 | 268 | 259 | 266 | 2,000 |
2022/10/14 | 260 | 263 | 258 | 263 | 2,100 |
2022/10/13 | 260 | 260 | 253 | 260 | 900 |
2022/10/12 | 262 | 262 | 255 | 260 | 9,500 |
2022/10/11 | 267 | 271 | 259 | 261 | 29,500 |
2022/10/07 | 269 | 279 | 266 | 271 | 8,900 |
2022/10/06 | 273 | 276 | 266 | 273 | 9,100 |
2022/10/05 | 279 | 279 | 269 | 273 | 9,100 |
2022/10/04 | 271 | 277 | 267 | 271 | 8,100 |
2022/10/03 | 269 | 276 | 267 | 272 | 11,800 |
2022/09/30 | 280 | 283 | 264 | 277 | 48,500 |
2022/09/29 | 261 | 325 | 261 | 292 | 228,500 |
2022/09/28 | 277 | 287 | 251 | 251 | 41,300 |
2022/09/27 | 274 | 279 | 272 | 279 | 21,200 |
2022/09/26 | 274 | 281 | 272 | 277 | 8,200 |
2022/09/22 | 284 | 287 | 274 | 274 | 22,300 |
2022/09/21 | 285 | 285 | 281 | 281 | 5,200 |
2022/09/20 | 278 | 281 | 278 | 281 | 800 |
2022/09/16 | 281 | 283 | 275 | 277 | 7,200 |
2022/09/15 | 285 | 293 | 269 | 273 | 40,900 |
2022/09/14 | 299 | 299 | 285 | 288 | 5,500 |
2022/09/13 | 303 | 303 | 290 | 299 | 2,400 |
2022/09/12 | 290 | 303 | 287 | 303 | 5,300 |
2022/09/09 | 297 | 298 | 290 | 298 | 2,200 |
2022/09/08 | 301 | 303 | 287 | 293 | 17,800 |
2022/09/07 | 297 | 305 | 297 | 299 | 5,800 |
2022/09/06 | 322 | 322 | 288 | 295 | 15,100 |
2022/09/05 | 327 | 329 | 312 | 317 | 5,700 |
2022/09/02 | 328 | 335 | 327 | 335 | 800 |
2022/09/01 | 339 | 339 | 339 | 339 | 200 |
2022/08/31 | 332 | 340 | 332 | 340 | 900 |
2022/08/29 | 342 | 345 | 342 | 343 | 1,200 |
2022/08/26 | 343 | 343 | 333 | 342 | 3,800 |
2022/08/25 | 329 | 344 | 329 | 342 | 6,500 |
2022/08/23 | 339 | 343 | 332 | 343 | 800 |
2022/08/22 | 347 | 347 | 339 | 345 | 7,500 |
2022/08/19 | 340 | 345 | 339 | 345 | 1,200 |
2022/08/18 | 338 | 347 | 338 | 346 | 1,300 |
2022/08/17 | 335 | 346 | 335 | 346 | 2,300 |
2022/08/16 | 336 | 343 | 333 | 343 | 4,000 |
2022/08/15 | 333 | 348 | 333 | 348 | 7,600 |
2022/08/12 | 335 | 346 | 329 | 346 | 2,000 |
2022/08/10 | 356 | 356 | 330 | 345 | 7,600 |
2022/08/09 | 346 | 354 | 345 | 354 | 3,400 |
2022/08/08 | 343 | 351 | 343 | 349 | 2,200 |
2022/08/05 | 350 | 353 | 340 | 351 | 2,700 |
2022/08/04 | 354 | 356 | 354 | 355 | 1,300 |
2022/08/03 | 352 | 356 | 348 | 355 | 5,000 |
2022/08/02 | 358 | 360 | 350 | 360 | 3,300 |
2022/08/01 | 368 | 368 | 360 | 360 | 700 |
2022/07/29 | 370 | 370 | 361 | 368 | 4,800 |
2022/07/28 | 370 | 370 | 355 | 370 | 4,600 |
2022/07/27 | 371 | 371 | 365 | 370 | 1,700 |
2022/07/26 | 363 | 371 | 363 | 367 | 7,200 |
2022/07/25 | 350 | 366 | 350 | 363 | 1,000 |
2022/07/22 | 366 | 366 | 366 | 366 | 100 |
2022/07/21 | 365 | 368 | 350 | 365 | 5,700 |
2022/07/20 | 358 | 370 | 357 | 365 | 13,100 |
2022/07/19 | 362 | 362 | 349 | 357 | 1,100 |
2022/07/15 | 352 | 357 | 352 | 356 | 1,000 |
2022/07/14 | 356 | 356 | 351 | 356 | 1,600 |
2022/07/13 | 357 | 357 | 352 | 357 | 1,100 |
2022/07/12 | 356 | 357 | 352 | 356 | 12,700 |
2022/07/11 | 355 | 357 | 350 | 356 | 2,100 |
2022/07/08 | 352 | 352 | 348 | 350 | 1,500 |
2022/07/07 | 348 | 359 | 343 | 352 | 7,000 |
2022/07/05 | 352 | 364 | 352 | 356 | 2,200 |
2022/07/04 | 363 | 363 | 363 | 363 | 200 |
2022/07/01 | 356 | 360 | 356 | 360 | 900 |
2022/06/30 | 361 | 361 | 348 | 355 | 3,600 |
2022/06/29 | 354 | 368 | 353 | 368 | 500 |
2022/06/28 | 362 | 365 | 353 | 357 | 4,200 |
2022/06/27 | 365 | 370 | 361 | 362 | 3,100 |
2022/06/24 | 362 | 375 | 356 | 356 | 2,500 |
2022/06/23 | 365 | 373 | 365 | 370 | 2,200 |
2022/06/22 | 379 | 379 | 366 | 370 | 1,200 |
2022/06/21 | 354 | 388 | 354 | 377 | 2,400 |
2022/06/20 | 378 | 381 | 359 | 359 | 8,400 |
2022/06/17 | 339 | 399 | 313 | 378 | 64,800 |
2022/06/16 | 352 | 352 | 339 | 347 | 13,800 |
2022/06/15 | 384 | 384 | 347 | 347 | 17,400 |
2022/06/14 | 380 | 384 | 374 | 378 | 7,900 |
2022/06/13 | 387 | 398 | 381 | 381 | 28,700 |
2022/06/10 | 365 | 390 | 360 | 387 | 411,600 |
2022/06/09 | 364 | 364 | 350 | 362 | 2,700 |
2022/06/08 | 352 | 357 | 345 | 357 | 6,400 |
2022/06/07 | 345 | 360 | 341 | 352 | 7,700 |
2022/06/06 | 349 | 350 | 345 | 350 | 1,700 |
2022/06/03 | 350 | 351 | 341 | 348 | 3,100 |
2022/06/02 | 353 | 353 | 344 | 346 | 1,900 |
2022/06/01 | 343 | 355 | 337 | 352 | 7,000 |
2022/05/31 | 353 | 353 | 351 | 351 | 400 |
2022/05/30 | 345 | 348 | 338 | 348 | 2,600 |
2022/05/27 | 346 | 346 | 340 | 345 | 400 |
2022/05/26 | 348 | 348 | 341 | 346 | 2,600 |
2022/05/25 | 343 | 348 | 343 | 348 | 900 |
2022/05/24 | 347 | 350 | 347 | 350 | 400 |
2022/05/23 | 343 | 371 | 343 | 348 | 7,300 |
2022/05/20 | 360 | 360 | 341 | 351 | 4,400 |
2022/05/19 | 347 | 360 | 347 | 355 | 3,600 |
2022/05/18 | 356 | 358 | 353 | 358 | 1,600 |
2022/05/17 | 335 | 355 | 333 | 354 | 6,400 |
2022/05/16 | 339 | 349 | 339 | 343 | 2,000 |
2022/05/13 | 342 | 349 | 325 | 344 | 4,200 |
2022/05/12 | 346 | 346 | 340 | 340 | 1,200 |
2022/05/11 | 360 | 361 | 331 | 350 | 4,200 |
2022/05/10 | 359 | 359 | 345 | 345 | 1,300 |
2022/05/09 | 355 | 367 | 343 | 351 | 11,400 |
2022/05/06 | 351 | 363 | 340 | 362 | 3,800 |
2022/05/02 | 370 | 370 | 353 | 359 | 1,800 |
2022/04/28 | 366 | 375 | 363 | 367 | 3,300 |
2022/04/27 | 353 | 366 | 350 | 366 | 8,200 |
2022/04/26 | 359 | 365 | 348 | 360 | 5,900 |
2022/04/25 | 342 | 357 | 342 | 357 | 13,500 |
2022/04/22 | 400 | 455 | 355 | 360 | 144,900 |
2022/04/21 | 388 | 393 | 385 | 387 | 4,300 |
2022/04/20 | 410 | 410 | 383 | 393 | 5,600 |
2022/04/19 | 408 | 420 | 390 | 410 | 56,500 |
2022/04/18 | 434 | 434 | 419 | 426 | 1,200 |
2022/04/15 | 433 | 436 | 419 | 434 | 5,000 |
2022/04/14 | 434 | 437 | 433 | 434 | 8,700 |
2022/04/13 | 437 | 442 | 436 | 441 | 15,200 |
2022/04/12 | 420 | 436 | 420 | 431 | 15,800 |
2022/04/11 | 402 | 438 | 402 | 419 | 50,000 |
2022/04/08 | 361 | 414 | 361 | 402 | 29,200 |
2022/04/07 | 360 | 363 | 346 | 361 | 7,600 |
2022/04/06 | 387 | 387 | 360 | 366 | 8,300 |
2022/04/05 | 399 | 399 | 387 | 387 | 3,600 |
2022/04/04 | 401 | 406 | 400 | 400 | 1,700 |
2022/04/01 | 390 | 405 | 377 | 401 | 11,500 |
2022/03/31 | 407 | 442 | 405 | 406 | 54,600 |
2022/03/30 | 385 | 424 | 369 | 405 | 64,600 |
2022/03/29 | 330 | 400 | 325 | 388 | 123,700 |
2022/03/28 | 318 | 325 | 318 | 325 | 4,400 |
2022/03/25 | 315 | 319 | 313 | 318 | 1,700 |
2022/03/24 | 315 | 327 | 307 | 320 | 14,000 |
2022/03/23 | 326 | 326 | 314 | 323 | 13,700 |
2022/03/22 | 297 | 326 | 287 | 326 | 25,100 |
2022/03/18 | 304 | 304 | 290 | 298 | 17,300 |
2022/03/17 | 303 | 306 | 297 | 304 | 17,600 |
2022/03/16 | 330 | 333 | 304 | 311 | 89,900 |
2022/03/15 | 278 | 353 | 275 | 353 | 154,800 |
2022/03/14 | 255 | 278 | 249 | 273 | 14,300 |
2022/03/11 | 250 | 255 | 247 | 255 | 3,000 |
2022/03/10 | 241 | 252 | 240 | 247 | 4,000 |
2022/03/09 | 246 | 246 | 236 | 240 | 2,100 |
2022/03/08 | 238 | 243 | 238 | 241 | 6,400 |
2022/03/07 | 249 | 249 | 238 | 243 | 19,400 |
2022/03/04 | 260 | 262 | 241 | 251 | 36,800 |
2022/03/03 | 271 | 271 | 264 | 265 | 17,500 |
2022/03/02 | 272 | 279 | 267 | 275 | 12,100 |
2022/03/01 | 280 | 284 | 270 | 279 | 5,400 |
2022/02/28 | 272 | 292 | 265 | 280 | 5,200 |
2022/02/25 | 267 | 279 | 261 | 272 | 13,700 |
2022/02/24 | 279 | 285 | 263 | 275 | 16,300 |
2022/02/22 | 290 | 290 | 279 | 286 | 8,400 |
2022/02/21 | 291 | 293 | 286 | 293 | 5,500 |
2022/02/18 | 295 | 295 | 278 | 291 | 11,000 |
2022/02/17 | 296 | 296 | 287 | 295 | 5,300 |
2022/02/16 | 294 | 310 | 285 | 296 | 8,400 |
2022/02/15 | 309 | 309 | 291 | 292 | 22,400 |
2022/02/14 | 335 | 335 | 295 | 301 | 32,700 |
2022/02/10 | 323 | 327 | 318 | 327 | 2,800 |
2022/02/09 | 313 | 323 | 313 | 315 | 2,200 |
2022/02/08 | 310 | 319 | 310 | 318 | 3,400 |
2022/02/07 | 304 | 310 | 304 | 310 | 9,000 |
2022/02/04 | 310 | 315 | 310 | 312 | 5,700 |
2022/02/03 | 310 | 316 | 310 | 314 | 8,100 |
2022/02/02 | 311 | 314 | 307 | 314 | 7,600 |
2022/02/01 | 312 | 314 | 309 | 313 | 4,000 |
2022/01/31 | 327 | 329 | 301 | 312 | 18,200 |
2022/01/28 | 333 | 333 | 325 | 327 | 5,900 |
2022/01/27 | 342 | 348 | 330 | 341 | 26,800 |
2022/01/26 | 351 | 357 | 350 | 355 | 3,800 |
2022/01/25 | 350 | 351 | 342 | 351 | 3,800 |
2022/01/24 | 354 | 361 | 352 | 354 | 3,300 |
2022/01/21 | 356 | 365 | 348 | 354 | 6,100 |
2022/01/20 | 361 | 368 | 359 | 361 | 55,000 |
2022/01/19 | 361 | 363 | 359 | 359 | 4,800 |
2022/01/18 | 365 | 366 | 361 | 365 | 4,800 |
2022/01/17 | 367 | 372 | 365 | 369 | 2,200 |
2022/01/14 | 371 | 371 | 367 | 369 | 1,800 |
2022/01/13 | 373 | 384 | 373 | 377 | 9,300 |
2022/01/12 | 382 | 390 | 382 | 387 | 2,100 |
2022/01/11 | 390 | 390 | 382 | 390 | 1,500 |
2022/01/07 | 393 | 393 | 384 | 392 | 1,700 |
2022/01/06 | 388 | 388 | 381 | 387 | 2,100 |
2022/01/05 | 390 | 399 | 375 | 380 | 9,200 |
2022/01/04 | 389 | 394 | 389 | 394 | 2,400 |