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 |
---|---|---|---|---|---|
2023/12/29 | 213 | 215 | 209 | 213 | 10,300 |
2023/12/28 | 214 | 214 | 211 | 211 | 5,000 |
2023/12/27 | 209 | 213 | 208 | 210 | 17,700 |
2023/12/26 | 212 | 213 | 209 | 211 | 34,900 |
2023/12/25 | 213 | 215 | 211 | 212 | 14,700 |
2023/12/22 | 214 | 217 | 213 | 215 | 21,100 |
2023/12/21 | 220 | 220 | 214 | 218 | 15,800 |
2023/12/20 | 219 | 220 | 219 | 220 | 3,700 |
2023/12/19 | 221 | 222 | 219 | 219 | 9,300 |
2023/12/18 | 222 | 222 | 217 | 219 | 9,100 |
2023/12/15 | 220 | 222 | 217 | 221 | 6,600 |
2023/12/14 | 216 | 220 | 216 | 220 | 4,000 |
2023/12/13 | 217 | 218 | 216 | 217 | 3,100 |
2023/12/12 | 220 | 220 | 216 | 218 | 11,800 |
2023/12/11 | 216 | 218 | 216 | 218 | 9,200 |
2023/12/08 | 218 | 218 | 216 | 216 | 5,500 |
2023/12/07 | 219 | 220 | 217 | 217 | 5,300 |
2023/12/06 | 216 | 220 | 216 | 219 | 32,100 |
2023/12/05 | 217 | 222 | 217 | 222 | 31,200 |
2023/12/04 | 224 | 224 | 220 | 220 | 7,300 |
2023/12/01 | 220 | 222 | 220 | 222 | 12,300 |
2023/11/30 | 218 | 221 | 218 | 219 | 18,500 |
2023/11/29 | 221 | 224 | 217 | 218 | 19,000 |
2023/11/28 | 218 | 221 | 218 | 221 | 6,000 |
2023/11/27 | 222 | 222 | 218 | 218 | 15,000 |
2023/11/24 | 219 | 220 | 216 | 220 | 9,700 |
2023/11/22 | 223 | 223 | 217 | 220 | 15,400 |
2023/11/21 | 219 | 219 | 216 | 218 | 4,900 |
2023/11/20 | 218 | 220 | 215 | 219 | 12,600 |
2023/11/17 | 218 | 220 | 217 | 218 | 4,100 |
2023/11/16 | 219 | 220 | 217 | 218 | 5,100 |
2023/11/15 | 218 | 220 | 217 | 218 | 7,700 |
2023/11/14 | 223 | 223 | 215 | 217 | 15,500 |
2023/11/13 | 229 | 229 | 217 | 223 | 42,000 |
2023/11/10 | 240 | 245 | 237 | 237 | 14,700 |
2023/11/09 | 241 | 244 | 238 | 240 | 14,200 |
2023/11/08 | 241 | 241 | 237 | 240 | 5,100 |
2023/11/07 | 237 | 241 | 236 | 241 | 4,800 |
2023/11/06 | 235 | 239 | 233 | 235 | 9,800 |
2023/11/02 | 234 | 236 | 228 | 233 | 5,000 |
2023/11/01 | 233 | 236 | 232 | 232 | 1,900 |
2023/10/31 | 233 | 236 | 232 | 235 | 2,600 |
2023/10/30 | 236 | 236 | 233 | 233 | 1,600 |
2023/10/27 | 236 | 236 | 230 | 236 | 4,100 |
2023/10/26 | 231 | 236 | 231 | 236 | 2,900 |
2023/10/25 | 230 | 233 | 230 | 231 | 1,500 |
2023/10/24 | 234 | 234 | 230 | 230 | 2,800 |
2023/10/23 | 231 | 235 | 227 | 235 | 7,600 |
2023/10/20 | 235 | 235 | 228 | 233 | 5,300 |
2023/10/19 | 234 | 235 | 233 | 235 | 4,000 |
2023/10/18 | 230 | 236 | 230 | 236 | 3,600 |
2023/10/17 | 227 | 232 | 227 | 231 | 2,800 |
2023/10/16 | 233 | 234 | 225 | 227 | 12,600 |
2023/10/13 | 234 | 238 | 232 | 233 | 11,300 |
2023/10/12 | 237 | 239 | 235 | 239 | 2,800 |
2023/10/11 | 235 | 237 | 235 | 237 | 3,200 |
2023/10/10 | 233 | 236 | 233 | 236 | 14,500 |
2023/10/06 | 238 | 243 | 230 | 232 | 33,700 |
2023/10/05 | 242 | 246 | 230 | 236 | 31,400 |
2023/10/04 | 242 | 249 | 241 | 241 | 3,600 |
2023/10/03 | 245 | 248 | 240 | 247 | 8,100 |
2023/10/02 | 246 | 249 | 245 | 247 | 1,100 |
2023/09/29 | 245 | 248 | 243 | 248 | 6,900 |
2023/09/28 | 249 | 249 | 245 | 245 | 3,600 |
2023/09/26 | 253 | 254 | 243 | 249 | 18,300 |
2023/09/25 | 258 | 259 | 249 | 253 | 21,300 |
2023/09/22 | 253 | 256 | 250 | 256 | 8,700 |
2023/09/21 | 256 | 265 | 253 | 254 | 12,900 |
2023/09/20 | 249 | 265 | 249 | 256 | 43,600 |
2023/09/19 | 265 | 265 | 245 | 248 | 51,500 |
2023/09/15 | 271 | 271 | 255 | 265 | 52,400 |
2023/09/14 | 247 | 267 | 245 | 267 | 59,000 |
2023/09/13 | 245 | 245 | 240 | 243 | 2,800 |
2023/09/12 | 244 | 245 | 243 | 244 | 6,200 |
2023/09/11 | 246 | 246 | 241 | 244 | 7,100 |
2023/09/08 | 246 | 247 | 243 | 246 | 14,600 |
2023/09/07 | 247 | 247 | 242 | 244 | 2,200 |
2023/09/06 | 249 | 249 | 243 | 245 | 7,700 |
2023/09/05 | 243 | 247 | 243 | 244 | 3,200 |
2023/09/04 | 246 | 246 | 242 | 244 | 4,300 |
2023/09/01 | 237 | 253 | 237 | 246 | 8,200 |
2023/08/31 | 240 | 241 | 240 | 240 | 1,600 |
2023/08/30 | 240 | 242 | 238 | 238 | 5,100 |
2023/08/29 | 239 | 245 | 235 | 238 | 4,400 |
2023/08/28 | 243 | 244 | 240 | 240 | 10,600 |
2023/08/25 | 238 | 241 | 236 | 241 | 4,600 |
2023/08/24 | 236 | 240 | 235 | 240 | 3,700 |
2023/08/23 | 232 | 236 | 232 | 233 | 3,000 |
2023/08/22 | 238 | 238 | 226 | 233 | 10,300 |
2023/08/21 | 234 | 236 | 232 | 236 | 4,000 |
2023/08/18 | 229 | 233 | 228 | 233 | 3,000 |
2023/08/17 | 232 | 232 | 229 | 231 | 12,600 |
2023/08/16 | 233 | 233 | 230 | 232 | 8,800 |
2023/08/15 | 240 | 241 | 227 | 233 | 86,800 |
2023/08/14 | 238 | 252 | 236 | 244 | 20,700 |
2023/08/10 | 253 | 254 | 242 | 242 | 12,400 |
2023/08/09 | 250 | 253 | 250 | 253 | 3,300 |
2023/08/08 | 254 | 254 | 250 | 250 | 6,500 |
2023/08/07 | 253 | 253 | 249 | 249 | 2,700 |
2023/08/04 | 252 | 252 | 249 | 251 | 6,400 |
2023/08/03 | 250 | 252 | 247 | 250 | 3,600 |
2023/08/02 | 252 | 256 | 250 | 250 | 6,400 |
2023/08/01 | 249 | 255 | 249 | 252 | 6,400 |
2023/07/31 | 242 | 257 | 242 | 254 | 6,600 |
2023/07/28 | 255 | 255 | 248 | 250 | 5,100 |
2023/07/27 | 253 | 254 | 247 | 254 | 11,300 |
2023/07/26 | 253 | 253 | 249 | 250 | 12,100 |
2023/07/25 | 256 | 256 | 250 | 252 | 8,100 |
2023/07/24 | 253 | 256 | 251 | 256 | 7,000 |
2023/07/21 | 251 | 252 | 250 | 252 | 8,300 |
2023/07/20 | 251 | 254 | 251 | 251 | 8,200 |
2023/07/19 | 249 | 252 | 246 | 251 | 4,600 |
2023/07/18 | 245 | 250 | 243 | 249 | 7,400 |
2023/07/14 | 255 | 255 | 243 | 245 | 6,300 |
2023/07/13 | 242 | 250 | 240 | 246 | 8,200 |
2023/07/12 | 246 | 246 | 240 | 241 | 8,900 |
2023/07/11 | 250 | 250 | 242 | 243 | 15,200 |
2023/07/10 | 247 | 247 | 242 | 246 | 4,300 |
2023/07/07 | 247 | 248 | 243 | 247 | 5,800 |
2023/07/06 | 247 | 252 | 241 | 247 | 22,300 |
2023/07/05 | 243 | 247 | 243 | 247 | 3,100 |
2023/07/04 | 243 | 247 | 242 | 247 | 8,000 |
2023/07/03 | 243 | 245 | 243 | 243 | 8,200 |
2023/06/30 | 240 | 245 | 238 | 239 | 9,600 |
2023/06/29 | 241 | 242 | 239 | 242 | 4,800 |
2023/06/28 | 245 | 245 | 240 | 241 | 14,500 |
2023/06/27 | 240 | 243 | 240 | 243 | 6,500 |
2023/06/26 | 243 | 243 | 238 | 240 | 15,800 |
2023/06/23 | 243 | 244 | 240 | 243 | 13,900 |
2023/06/22 | 245 | 247 | 244 | 244 | 12,000 |
2023/06/21 | 247 | 248 | 244 | 244 | 14,900 |
2023/06/20 | 243 | 246 | 241 | 244 | 11,900 |
2023/06/19 | 235 | 242 | 235 | 241 | 19,800 |
2023/06/16 | 237 | 240 | 236 | 237 | 15,200 |
2023/06/15 | 236 | 239 | 235 | 236 | 11,000 |
2023/06/14 | 238 | 240 | 234 | 237 | 22,100 |
2023/06/13 | 237 | 238 | 235 | 236 | 20,100 |
2023/06/12 | 238 | 238 | 235 | 237 | 12,100 |
2023/06/09 | 234 | 238 | 234 | 235 | 8,200 |
2023/06/08 | 236 | 240 | 235 | 237 | 32,700 |
2023/06/07 | 228 | 237 | 228 | 235 | 43,100 |
2023/06/06 | 231 | 231 | 222 | 226 | 186,200 |
2023/06/05 | 240 | 240 | 230 | 234 | 113,200 |
2023/06/02 | 245 | 245 | 230 | 240 | 78,500 |
2023/06/01 | 247 | 248 | 238 | 245 | 42,300 |
2023/05/31 | 260 | 270 | 243 | 250 | 67,400 |
2023/05/30 | 274 | 274 | 250 | 259 | 55,100 |
2023/05/29 | 278 | 278 | 271 | 274 | 7,000 |
2023/05/26 | 283 | 283 | 272 | 278 | 8,100 |
2023/05/25 | 275 | 280 | 273 | 280 | 3,700 |
2023/05/24 | 284 | 284 | 272 | 275 | 12,600 |
2023/05/23 | 268 | 286 | 268 | 285 | 29,800 |
2023/05/22 | 268 | 274 | 264 | 268 | 12,300 |
2023/05/19 | 262 | 263 | 261 | 263 | 1,800 |
2023/05/18 | 270 | 271 | 260 | 262 | 9,300 |
2023/05/17 | 264 | 269 | 264 | 269 | 2,100 |
2023/05/16 | 262 | 264 | 260 | 264 | 1,500 |
2023/05/15 | 264 | 267 | 257 | 260 | 6,300 |
2023/05/12 | 266 | 266 | 262 | 264 | 7,700 |
2023/05/11 | 260 | 262 | 258 | 262 | 2,500 |
2023/05/10 | 262 | 262 | 258 | 260 | 1,100 |
2023/05/09 | 261 | 261 | 256 | 258 | 3,500 |
2023/05/08 | 263 | 263 | 259 | 261 | 2,500 |
2023/05/02 | 256 | 265 | 256 | 264 | 10,000 |
2023/05/01 | 256 | 257 | 251 | 257 | 5,500 |
2023/04/28 | 256 | 256 | 251 | 255 | 5,500 |
2023/04/27 | 260 | 261 | 255 | 255 | 3,700 |
2023/04/26 | 269 | 269 | 255 | 258 | 7,900 |
2023/04/25 | 272 | 272 | 262 | 265 | 7,000 |
2023/04/24 | 272 | 276 | 261 | 272 | 27,400 |
2023/04/21 | 286 | 286 | 270 | 275 | 29,900 |
2023/04/20 | 269 | 298 | 262 | 289 | 80,200 |
2023/04/19 | 256 | 270 | 252 | 269 | 42,900 |
2023/04/18 | 253 | 256 | 250 | 256 | 19,600 |
2023/04/17 | 247 | 258 | 242 | 250 | 22,700 |
2023/04/14 | 244 | 248 | 239 | 242 | 8,200 |
2023/04/13 | 241 | 241 | 238 | 240 | 2,500 |
2023/04/12 | 238 | 241 | 235 | 241 | 14,800 |
2023/04/11 | 240 | 241 | 236 | 236 | 4,300 |
2023/04/10 | 239 | 241 | 236 | 236 | 10,200 |
2023/04/07 | 239 | 239 | 234 | 238 | 12,900 |
2023/04/06 | 241 | 241 | 237 | 241 | 5,100 |
2023/04/05 | 244 | 245 | 237 | 240 | 4,900 |
2023/04/04 | 247 | 247 | 238 | 241 | 10,400 |
2023/04/03 | 240 | 245 | 238 | 240 | 3,200 |
2023/03/31 | 239 | 243 | 235 | 240 | 12,000 |
2023/03/30 | 241 | 244 | 236 | 238 | 2,700 |
2023/03/29 | 243 | 247 | 240 | 247 | 6,300 |
2023/03/28 | 244 | 246 | 242 | 246 | 2,800 |
2023/03/27 | 244 | 245 | 241 | 243 | 5,300 |
2023/03/24 | 238 | 241 | 235 | 241 | 6,700 |
2023/03/23 | 236 | 237 | 234 | 237 | 2,000 |
2023/03/22 | 239 | 239 | 231 | 236 | 6,500 |
2023/03/20 | 237 | 242 | 235 | 238 | 6,300 |
2023/03/17 | 239 | 239 | 235 | 235 | 3,600 |
2023/03/16 | 232 | 239 | 231 | 239 | 23,500 |
2023/03/15 | 245 | 245 | 236 | 237 | 31,200 |
2023/03/14 | 249 | 249 | 237 | 244 | 24,400 |
2023/03/13 | 254 | 254 | 250 | 250 | 4,300 |
2023/03/10 | 252 | 253 | 249 | 252 | 6,100 |
2023/03/09 | 251 | 256 | 250 | 252 | 6,600 |
2023/03/08 | 255 | 255 | 240 | 252 | 47,900 |
2023/03/07 | 254 | 257 | 250 | 252 | 9,600 |
2023/03/06 | 258 | 259 | 250 | 252 | 24,000 |
2023/03/03 | 256 | 260 | 256 | 256 | 4,500 |
2023/03/02 | 260 | 260 | 255 | 257 | 4,400 |
2023/03/01 | 255 | 261 | 253 | 261 | 11,100 |
2023/02/28 | 259 | 260 | 255 | 255 | 4,000 |
2023/02/27 | 259 | 262 | 256 | 258 | 4,900 |
2023/02/24 | 260 | 261 | 255 | 259 | 6,500 |
2023/02/22 | 265 | 265 | 258 | 262 | 10,600 |
2023/02/21 | 265 | 265 | 261 | 263 | 3,600 |
2023/02/20 | 259 | 270 | 250 | 264 | 55,200 |
2023/02/17 | 258 | 258 | 252 | 258 | 9,500 |
2023/02/16 | 262 | 262 | 254 | 258 | 9,900 |
2023/02/15 | 262 | 262 | 257 | 261 | 11,000 |
2023/02/14 | 265 | 266 | 262 | 262 | 3,600 |
2023/02/13 | 268 | 272 | 265 | 265 | 23,400 |
2023/02/10 | 271 | 272 | 267 | 267 | 9,900 |
2023/02/09 | 268 | 275 | 268 | 269 | 9,700 |
2023/02/08 | 270 | 272 | 268 | 268 | 2,900 |
2023/02/07 | 276 | 277 | 267 | 269 | 10,100 |
2023/02/06 | 279 | 279 | 272 | 274 | 4,900 |
2023/02/03 | 284 | 284 | 278 | 278 | 3,000 |
2023/02/02 | 277 | 281 | 277 | 281 | 6,300 |
2023/02/01 | 284 | 285 | 280 | 282 | 5,600 |
2023/01/31 | 282 | 284 | 278 | 284 | 2,200 |
2023/01/30 | 291 | 291 | 279 | 281 | 12,200 |
2023/01/27 | 288 | 291 | 287 | 291 | 3,100 |
2023/01/26 | 290 | 290 | 280 | 287 | 14,600 |
2023/01/25 | 297 | 297 | 288 | 289 | 12,300 |
2023/01/24 | 293 | 300 | 290 | 293 | 13,000 |
2023/01/23 | 317 | 352 | 292 | 292 | 132,700 |
2023/01/20 | 316 | 318 | 310 | 316 | 23,200 |
2023/01/19 | 310 | 313 | 308 | 311 | 4,000 |
2023/01/18 | 314 | 314 | 304 | 310 | 4,900 |
2023/01/17 | 289 | 317 | 289 | 311 | 40,000 |
2023/01/16 | 288 | 294 | 287 | 292 | 2,200 |
2023/01/13 | 287 | 296 | 287 | 296 | 1,400 |
2023/01/12 | 297 | 297 | 297 | 297 | 200 |
2023/01/11 | 295 | 297 | 286 | 296 | 1,600 |
2023/01/10 | 299 | 302 | 293 | 295 | 5,200 |
2023/01/06 | 295 | 299 | 293 | 296 | 1,100 |
2023/01/05 | 300 | 300 | 290 | 295 | 1,600 |
2023/01/04 | 290 | 310 | 290 | 300 | 22,600 |