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 |
|---|---|---|---|---|---|
| 2024/12/30 | 198 | 198 | 195 | 197 | 2,500 |
| 2024/12/27 | 196 | 198 | 196 | 198 | 4,400 |
| 2024/12/26 | 198 | 198 | 194 | 197 | 5,700 |
| 2024/12/25 | 199 | 199 | 192 | 198 | 10,000 |
| 2024/12/24 | 199 | 199 | 198 | 199 | 3,000 |
| 2024/12/23 | 198 | 199 | 192 | 198 | 6,900 |
| 2024/12/20 | 198 | 199 | 197 | 198 | 4,200 |
| 2024/12/19 | 200 | 200 | 191 | 195 | 6,100 |
| 2024/12/18 | 195 | 196 | 194 | 196 | 2,200 |
| 2024/12/17 | 196 | 196 | 195 | 195 | 1,000 |
| 2024/12/16 | 197 | 199 | 194 | 198 | 18,000 |
| 2024/12/13 | 200 | 201 | 197 | 199 | 5,300 |
| 2024/12/12 | 199 | 199 | 198 | 198 | 1,500 |
| 2024/12/11 | 200 | 200 | 199 | 199 | 4,200 |
| 2024/12/10 | 200 | 202 | 200 | 202 | 14,600 |
| 2024/12/09 | 199 | 200 | 197 | 200 | 2,600 |
| 2024/12/06 | 201 | 201 | 197 | 199 | 5,700 |
| 2024/12/05 | 203 | 203 | 199 | 201 | 12,200 |
| 2024/12/04 | 208 | 208 | 201 | 201 | 10,400 |
| 2024/12/03 | 205 | 208 | 203 | 205 | 8,700 |
| 2024/12/02 | 202 | 208 | 202 | 207 | 5,500 |
| 2024/11/28 | 206 | 208 | 206 | 208 | 1,600 |
| 2024/11/27 | 204 | 207 | 204 | 206 | 1,200 |
| 2024/11/26 | 207 | 207 | 203 | 206 | 4,300 |
| 2024/11/25 | 205 | 207 | 205 | 207 | 3,800 |
| 2024/11/22 | 205 | 207 | 205 | 205 | 1,400 |
| 2024/11/21 | 204 | 206 | 204 | 206 | 2,400 |
| 2024/11/20 | 208 | 208 | 205 | 207 | 5,400 |
| 2024/11/19 | 205 | 208 | 204 | 208 | 3,500 |
| 2024/11/18 | 206 | 207 | 204 | 205 | 2,100 |
| 2024/11/15 | 207 | 208 | 207 | 208 | 700 |
| 2024/11/14 | 209 | 209 | 209 | 209 | 200 |
| 2024/11/13 | 214 | 214 | 205 | 207 | 18,800 |
| 2024/11/12 | 218 | 218 | 214 | 214 | 2,700 |
| 2024/11/11 | 211 | 218 | 207 | 218 | 10,100 |
| 2024/11/08 | 217 | 217 | 210 | 210 | 6,900 |
| 2024/11/07 | 218 | 218 | 217 | 217 | 600 |
| 2024/11/06 | 212 | 218 | 212 | 218 | 500 |
| 2024/11/05 | 214 | 219 | 214 | 215 | 25,400 |
| 2024/11/01 | 213 | 213 | 213 | 213 | 200 |
| 2024/10/31 | 207 | 215 | 207 | 213 | 6,200 |
| 2024/10/30 | 210 | 210 | 208 | 208 | 9,700 |
| 2024/10/29 | 214 | 214 | 210 | 214 | 4,600 |
| 2024/10/28 | 213 | 213 | 209 | 212 | 4,800 |
| 2024/10/25 | 215 | 215 | 210 | 213 | 3,200 |
| 2024/10/24 | 212 | 212 | 211 | 212 | 300 |
| 2024/10/23 | 213 | 215 | 211 | 213 | 11,400 |
| 2024/10/22 | 211 | 217 | 211 | 213 | 5,600 |
| 2024/10/21 | 210 | 214 | 210 | 211 | 2,600 |
| 2024/10/18 | 213 | 213 | 207 | 207 | 8,300 |
| 2024/10/17 | 210 | 216 | 210 | 215 | 3,500 |
| 2024/10/16 | 216 | 216 | 208 | 212 | 900 |
| 2024/10/15 | 210 | 223 | 206 | 211 | 14,200 |
| 2024/10/11 | 214 | 214 | 205 | 207 | 8,000 |
| 2024/10/10 | 209 | 213 | 209 | 209 | 3,100 |
| 2024/10/08 | 212 | 213 | 209 | 213 | 1,700 |
| 2024/10/07 | 211 | 215 | 209 | 213 | 5,700 |
| 2024/10/04 | 212 | 213 | 210 | 211 | 2,000 |
| 2024/10/03 | 207 | 213 | 206 | 212 | 7,500 |
| 2024/10/02 | 210 | 210 | 203 | 209 | 4,300 |
| 2024/10/01 | 202 | 211 | 202 | 207 | 4,400 |
| 2024/09/30 | 202 | 204 | 200 | 201 | 7,700 |
| 2024/09/27 | 203 | 203 | 202 | 202 | 2,700 |
| 2024/09/26 | 205 | 206 | 202 | 202 | 4,200 |
| 2024/09/25 | 207 | 207 | 204 | 204 | 1,200 |
| 2024/09/24 | 205 | 209 | 205 | 209 | 1,500 |
| 2024/09/20 | 207 | 207 | 204 | 206 | 3,900 |
| 2024/09/19 | 202 | 208 | 201 | 207 | 3,900 |
| 2024/09/18 | 202 | 203 | 202 | 202 | 800 |
| 2024/09/17 | 203 | 203 | 202 | 202 | 300 |
| 2024/09/13 | 205 | 205 | 202 | 203 | 10,600 |
| 2024/09/12 | 203 | 203 | 201 | 203 | 400 |
| 2024/09/11 | 207 | 207 | 199 | 203 | 13,900 |
| 2024/09/10 | 204 | 207 | 202 | 207 | 800 |
| 2024/09/09 | 200 | 201 | 200 | 201 | 1,700 |
| 2024/09/06 | 208 | 208 | 201 | 201 | 5,700 |
| 2024/09/05 | 205 | 208 | 202 | 205 | 15,500 |
| 2024/09/04 | 211 | 212 | 207 | 209 | 6,100 |
| 2024/09/03 | 217 | 219 | 210 | 211 | 10,400 |
| 2024/09/02 | 220 | 220 | 218 | 219 | 900 |
| 2024/08/30 | 222 | 222 | 218 | 218 | 1,800 |
| 2024/08/29 | 222 | 227 | 220 | 224 | 9,900 |
| 2024/08/28 | 216 | 222 | 216 | 222 | 5,700 |
| 2024/08/27 | 210 | 217 | 210 | 214 | 6,200 |
| 2024/08/26 | 210 | 210 | 208 | 210 | 2,300 |
| 2024/08/23 | 209 | 210 | 207 | 210 | 1,300 |
| 2024/08/22 | 207 | 207 | 206 | 207 | 1,100 |
| 2024/08/21 | 207 | 209 | 205 | 205 | 3,400 |
| 2024/08/20 | 204 | 207 | 204 | 207 | 3,400 |
| 2024/08/19 | 211 | 211 | 200 | 204 | 5,900 |
| 2024/08/16 | 209 | 218 | 207 | 210 | 8,300 |
| 2024/08/15 | 208 | 208 | 203 | 205 | 3,300 |
| 2024/08/14 | 209 | 210 | 200 | 207 | 5,700 |
| 2024/08/13 | 208 | 209 | 208 | 209 | 2,400 |
| 2024/08/09 | 209 | 209 | 205 | 207 | 700 |
| 2024/08/08 | 209 | 209 | 204 | 209 | 600 |
| 2024/08/07 | 202 | 205 | 198 | 205 | 2,100 |
| 2024/08/06 | 199 | 203 | 193 | 198 | 6,500 |
| 2024/08/05 | 205 | 213 | 181 | 189 | 40,000 |
| 2024/08/02 | 223 | 224 | 210 | 217 | 22,200 |
| 2024/08/01 | 224 | 228 | 224 | 225 | 1,700 |
| 2024/07/31 | 228 | 229 | 218 | 225 | 10,500 |
| 2024/07/30 | 230 | 230 | 229 | 229 | 300 |
| 2024/07/29 | 237 | 237 | 230 | 231 | 12,900 |
| 2024/07/26 | 234 | 236 | 233 | 236 | 3,300 |
| 2024/07/25 | 234 | 234 | 231 | 233 | 600 |
| 2024/07/24 | 236 | 238 | 232 | 234 | 3,600 |
| 2024/07/23 | 234 | 236 | 234 | 235 | 600 |
| 2024/07/22 | 247 | 247 | 234 | 235 | 23,700 |
| 2024/07/19 | 242 | 245 | 241 | 243 | 5,900 |
| 2024/07/18 | 239 | 242 | 238 | 240 | 5,700 |
| 2024/07/17 | 244 | 244 | 238 | 238 | 2,600 |
| 2024/07/16 | 234 | 240 | 234 | 240 | 4,100 |
| 2024/07/12 | 232 | 235 | 232 | 234 | 1,400 |
| 2024/07/11 | 232 | 234 | 230 | 232 | 3,700 |
| 2024/07/10 | 233 | 234 | 229 | 230 | 8,800 |
| 2024/07/09 | 229 | 231 | 226 | 229 | 11,000 |
| 2024/07/08 | 234 | 241 | 231 | 232 | 10,300 |
| 2024/07/05 | 243 | 243 | 228 | 242 | 22,000 |
| 2024/07/04 | 246 | 248 | 243 | 243 | 8,500 |
| 2024/07/03 | 248 | 249 | 242 | 246 | 5,100 |
| 2024/07/02 | 247 | 248 | 238 | 247 | 29,200 |
| 2024/07/01 | 234 | 253 | 233 | 247 | 105,900 |
| 2024/06/28 | 234 | 265 | 224 | 234 | 148,700 |
| 2024/06/27 | 227 | 234 | 224 | 230 | 10,900 |
| 2024/06/26 | 225 | 229 | 225 | 227 | 11,800 |
| 2024/06/25 | 222 | 223 | 221 | 222 | 1,800 |
| 2024/06/24 | 223 | 223 | 220 | 222 | 3,400 |
| 2024/06/21 | 223 | 223 | 218 | 221 | 3,600 |
| 2024/06/20 | 222 | 223 | 220 | 223 | 5,300 |
| 2024/06/19 | 221 | 221 | 219 | 220 | 2,200 |
| 2024/06/18 | 221 | 221 | 219 | 219 | 1,700 |
| 2024/06/17 | 221 | 221 | 220 | 220 | 3,100 |
| 2024/06/14 | 217 | 222 | 217 | 221 | 5,600 |
| 2024/06/13 | 216 | 216 | 216 | 216 | 700 |
| 2024/06/12 | 215 | 217 | 215 | 217 | 1,100 |
| 2024/06/11 | 218 | 218 | 215 | 217 | 7,900 |
| 2024/06/10 | 218 | 218 | 216 | 216 | 1,000 |
| 2024/06/07 | 217 | 217 | 215 | 217 | 2,100 |
| 2024/06/06 | 215 | 219 | 215 | 217 | 3,300 |
| 2024/06/05 | 216 | 218 | 214 | 218 | 5,200 |
| 2024/06/04 | 216 | 216 | 214 | 215 | 4,100 |
| 2024/06/03 | 217 | 218 | 213 | 215 | 16,800 |
| 2024/05/31 | 211 | 220 | 211 | 218 | 15,100 |
| 2024/05/30 | 211 | 214 | 210 | 211 | 8,000 |
| 2024/05/29 | 217 | 217 | 215 | 215 | 6,400 |
| 2024/05/28 | 221 | 223 | 213 | 218 | 16,200 |
| 2024/05/27 | 222 | 222 | 219 | 221 | 2,400 |
| 2024/05/24 | 217 | 229 | 215 | 219 | 39,600 |
| 2024/05/23 | 220 | 220 | 217 | 218 | 7,600 |
| 2024/05/22 | 219 | 220 | 219 | 220 | 1,200 |
| 2024/05/21 | 221 | 222 | 216 | 219 | 17,900 |
| 2024/05/20 | 220 | 222 | 218 | 221 | 15,500 |
| 2024/05/17 | 220 | 222 | 217 | 217 | 16,500 |
| 2024/05/16 | 222 | 222 | 218 | 220 | 30,600 |
| 2024/05/15 | 241 | 248 | 218 | 219 | 132,100 |
| 2024/05/14 | 222 | 294 | 222 | 239 | 916,900 |
| 2024/05/13 | 222 | 222 | 213 | 214 | 20,400 |
| 2024/05/10 | 221 | 223 | 219 | 223 | 3,900 |
| 2024/05/09 | 222 | 222 | 219 | 219 | 1,700 |
| 2024/05/08 | 220 | 223 | 220 | 220 | 3,300 |
| 2024/05/07 | 221 | 222 | 221 | 221 | 2,100 |
| 2024/05/02 | 221 | 222 | 220 | 221 | 1,300 |
| 2024/05/01 | 220 | 222 | 220 | 222 | 300 |
| 2024/04/30 | 222 | 222 | 220 | 220 | 2,200 |
| 2024/04/26 | 222 | 222 | 219 | 221 | 2,800 |
| 2024/04/25 | 222 | 222 | 220 | 222 | 700 |
| 2024/04/24 | 220 | 222 | 220 | 222 | 300 |
| 2024/04/23 | 222 | 222 | 218 | 222 | 3,300 |
| 2024/04/22 | 221 | 223 | 219 | 222 | 5,100 |
| 2024/04/19 | 222 | 222 | 219 | 219 | 2,900 |
| 2024/04/18 | 221 | 222 | 221 | 222 | 500 |
| 2024/04/17 | 223 | 223 | 221 | 221 | 300 |
| 2024/04/16 | 224 | 224 | 219 | 223 | 6,100 |
| 2024/04/15 | 224 | 224 | 224 | 224 | 800 |
| 2024/04/12 | 221 | 225 | 221 | 224 | 800 |
| 2024/04/11 | 223 | 224 | 222 | 222 | 6,100 |
| 2024/04/10 | 222 | 223 | 221 | 223 | 2,000 |
| 2024/04/09 | 220 | 222 | 220 | 222 | 300 |
| 2024/04/08 | 219 | 223 | 219 | 221 | 6,200 |
| 2024/04/05 | 218 | 219 | 217 | 219 | 3,100 |
| 2024/04/04 | 220 | 221 | 219 | 219 | 2,000 |
| 2024/04/03 | 220 | 222 | 216 | 218 | 12,900 |
| 2024/04/02 | 224 | 224 | 220 | 223 | 3,100 |
| 2024/04/01 | 223 | 224 | 223 | 224 | 2,200 |
| 2024/03/29 | 220 | 224 | 220 | 223 | 6,200 |
| 2024/03/28 | 223 | 223 | 221 | 223 | 3,200 |
| 2024/03/27 | 228 | 228 | 223 | 223 | 4,400 |
| 2024/03/26 | 228 | 229 | 226 | 226 | 3,800 |
| 2024/03/25 | 227 | 230 | 225 | 228 | 6,300 |
| 2024/03/22 | 226 | 230 | 226 | 229 | 2,500 |
| 2024/03/21 | 224 | 228 | 224 | 227 | 5,600 |
| 2024/03/19 | 226 | 227 | 224 | 227 | 3,100 |
| 2024/03/18 | 229 | 231 | 222 | 226 | 10,700 |
| 2024/03/15 | 231 | 232 | 228 | 230 | 11,500 |
| 2024/03/14 | 228 | 232 | 228 | 231 | 1,300 |
| 2024/03/13 | 226 | 230 | 225 | 230 | 4,500 |
| 2024/03/12 | 226 | 226 | 224 | 225 | 700 |
| 2024/03/11 | 229 | 229 | 220 | 224 | 8,500 |
| 2024/03/08 | 230 | 231 | 228 | 229 | 12,800 |
| 2024/03/07 | 227 | 231 | 226 | 231 | 5,600 |
| 2024/03/06 | 224 | 229 | 223 | 228 | 10,700 |
| 2024/03/05 | 232 | 232 | 228 | 230 | 2,800 |
| 2024/03/04 | 227 | 231 | 226 | 229 | 5,000 |
| 2024/03/01 | 229 | 230 | 222 | 227 | 7,000 |
| 2024/02/29 | 231 | 233 | 225 | 227 | 3,800 |
| 2024/02/28 | 228 | 232 | 228 | 231 | 8,400 |
| 2024/02/27 | 228 | 231 | 226 | 226 | 9,400 |
| 2024/02/26 | 228 | 229 | 225 | 228 | 8,500 |
| 2024/02/22 | 222 | 229 | 222 | 228 | 19,500 |
| 2024/02/21 | 220 | 225 | 219 | 224 | 10,200 |
| 2024/02/20 | 221 | 222 | 220 | 221 | 4,700 |
| 2024/02/19 | 216 | 221 | 214 | 221 | 13,700 |
| 2024/02/16 | 220 | 220 | 216 | 217 | 5,000 |
| 2024/02/15 | 217 | 219 | 215 | 217 | 23,400 |
| 2024/02/14 | 214 | 217 | 214 | 216 | 4,800 |
| 2024/02/13 | 219 | 219 | 211 | 216 | 23,700 |
| 2024/02/09 | 220 | 224 | 218 | 223 | 7,400 |
| 2024/02/08 | 224 | 224 | 222 | 223 | 700 |
| 2024/02/07 | 222 | 224 | 220 | 224 | 4,900 |
| 2024/02/06 | 221 | 224 | 221 | 224 | 3,500 |
| 2024/02/05 | 223 | 226 | 220 | 223 | 5,200 |
| 2024/02/02 | 224 | 224 | 220 | 221 | 5,300 |
| 2024/02/01 | 224 | 225 | 222 | 222 | 2,800 |
| 2024/01/31 | 226 | 226 | 225 | 226 | 3,500 |
| 2024/01/30 | 228 | 228 | 226 | 226 | 3,400 |
| 2024/01/29 | 226 | 227 | 225 | 226 | 2,200 |
| 2024/01/26 | 225 | 227 | 225 | 225 | 4,200 |
| 2024/01/25 | 222 | 224 | 222 | 223 | 700 |
| 2024/01/24 | 225 | 225 | 222 | 222 | 3,200 |
| 2024/01/23 | 224 | 226 | 224 | 224 | 5,100 |
| 2024/01/22 | 224 | 226 | 223 | 224 | 7,300 |
| 2024/01/19 | 223 | 223 | 222 | 223 | 3,800 |
| 2024/01/18 | 221 | 222 | 220 | 222 | 1,700 |
| 2024/01/17 | 220 | 223 | 220 | 221 | 2,500 |
| 2024/01/16 | 223 | 223 | 219 | 223 | 8,900 |
| 2024/01/15 | 214 | 225 | 214 | 222 | 14,700 |
| 2024/01/12 | 217 | 218 | 213 | 214 | 5,500 |
| 2024/01/11 | 217 | 219 | 217 | 218 | 2,100 |
| 2024/01/10 | 218 | 218 | 216 | 218 | 2,800 |
| 2024/01/09 | 217 | 219 | 215 | 217 | 3,500 |
| 2024/01/05 | 216 | 217 | 216 | 217 | 1,700 |
| 2024/01/04 | 216 | 218 | 215 | 216 | 8,500 |