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

プロルート丸光(8256)の株価時系列情報

プロルート丸光(8256)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
2024/01/05 1 1 1 1 447,600
2024/01/04 1 1 1 1 979,600
2023/12/29 1 2 1 1 12,523,000
2023/12/28 1 2 1 1 2,351,000
2023/12/27 2 2 1 1 1,772,100
2023/12/26 1 2 1 2 1,702,900
2023/12/25 2 3 1 2 7,284,500
2023/12/22 3 3 2 2 1,149,700
2023/12/21 3 3 2 2 3,136,600
2023/12/20 3 4 3 3 1,222,600
2023/12/19 3 4 3 3 979,400
2023/12/18 4 4 3 3 2,895,200
2023/12/15 4 5 3 4 5,277,700
2023/12/14 4 5 4 5 1,248,200
2023/12/13 5 5 4 4 2,442,600
2023/12/12 5 6 5 5 1,395,700
2023/12/11 5 6 5 5 2,001,200
2023/12/08 7 7 5 6 4,101,600
2023/12/07 5 7 5 7 6,288,200
2023/12/06 9 9 5 6 21,201,200
2023/12/05 20 20 17 18 1,890,400
2023/12/04 20 21 19 19 1,341,200
2023/12/01 19 22 18 19 2,688,600
2023/11/30 20 22 19 19 1,468,700
2023/11/29 22 22 20 21 1,965,000
2023/11/28 23 24 21 22 4,434,800
2023/11/27 27 28 23 25 4,089,200
2023/11/24 27 30 24 26 8,385,400
2023/11/22 20 28 20 24 10,908,700
2023/11/21 19 26 18 19 7,395,300
2023/11/20 17 18 16 18 1,373,300
2023/11/17 17 18 16 17 488,100
2023/11/16 17 18 16 17 765,800
2023/11/15 18 18 16 17 1,126,800
2023/11/14 18 18 17 17 572,800
2023/11/13 17 19 17 17 1,116,800
2023/11/10 19 19 18 18 813,100
2023/11/09 19 20 18 19 902,300
2023/11/08 19 20 18 19 2,315,000
2023/11/07 21 22 18 18 3,099,300
2023/11/06 21 24 19 20 9,531,700
2023/11/02 16 33 16 31 9,625,300
2023/11/01 16 18 16 17 623,900
2023/10/31 17 18 16 17 386,500
2023/10/30 16 18 16 17 831,500
2023/10/27 17 17 16 16 67,100
2023/10/26 17 18 16 17 682,500
2023/10/25 18 18 16 17 707,600
2023/10/24 17 18 17 18 305,500
2023/10/23 18 19 17 17 470,400
2023/10/20 18 19 17 18 311,400
2023/10/19 18 19 17 18 798,300
2023/10/18 18 19 18 19 187,000
2023/10/17 19 19 18 19 490,500
2023/10/16 19 20 18 18 953,500
2023/10/13 18 23 18 20 3,892,700
2023/10/12 25 26 17 18 3,289,000
2023/10/11 25 26 25 25 199,700
2023/10/10 25 26 25 25 104,900
2023/10/06 25 26 25 25 290,400
2023/10/05 25 26 25 25 110,700
2023/10/04 26 26 24 25 686,300
2023/10/03 27 28 26 26 356,400
2023/10/02 29 30 27 27 492,600
2023/09/29 29 30 28 29 236,800
2023/09/28 30 31 29 29 599,400
2023/09/27 30 30 29 30 224,600
2023/09/26 30 31 29 30 240,600
2023/09/25 30 31 29 31 269,400
2023/09/22 31 31 29 31 428,000
2023/09/21 31 31 30 31 124,300
2023/09/20 32 32 31 31 312,800
2023/09/19 33 33 30 32 481,100
2023/09/15 32 33 32 33 275,600
2023/09/14 33 33 32 32 136,300
2023/09/13 33 34 32 32 169,700
2023/09/12 34 34 33 34 46,700
2023/09/11 35 35 32 34 521,800
2023/09/08 35 36 34 35 386,800
2023/09/07 35 36 35 35 226,700
2023/09/06 33 37 33 36 789,700
2023/09/05 32 35 32 33 622,800
2023/09/04 33 34 32 33 139,800
2023/09/01 33 33 32 33 446,700
2023/08/31 33 34 32 33 376,400
2023/08/30 33 34 32 33 656,000
2023/08/29 32 34 31 33 523,100
2023/08/28 31 33 31 33 1,324,600
2023/08/25 31 33 30 31 1,936,900
2023/08/24 35 36 32 32 3,739,700
2023/08/23 40 41 38 38 647,400
2023/08/22 40 41 39 41 92,900
2023/08/21 40 41 39 40 456,000
2023/08/18 40 41 40 40 135,200
2023/08/17 41 41 40 40 157,800
2023/08/16 41 42 40 40 265,900
2023/08/15 41 42 40 41 183,400
2023/08/14 41 42 41 42 305,400
2023/08/10 41 42 40 41 281,600
2023/08/09 41 42 41 41 112,100
2023/08/08 42 42 41 42 239,100
2023/08/07 42 43 40 42 628,400
2023/08/04 39 45 39 43 1,658,800
2023/08/03 40 41 38 39 852,300
2023/08/02 41 42 40 40 503,100
2023/08/01 41 42 41 41 120,200
2023/07/31 42 42 41 41 479,700
2023/07/28 43 44 42 42 313,500
2023/07/27 44 45 43 43 270,800
2023/07/26 45 46 44 44 301,200
2023/07/25 45 46 45 45 123,500
2023/07/24 46 47 45 45 252,700
2023/07/21 42 46 41 46 1,409,300
2023/07/20 46 46 45 46 101,200
2023/07/19 46 47 45 46 489,300
2023/07/18 47 47 46 46 70,600
2023/07/14 46 47 46 46 138,300
2023/07/13 47 47 46 47 37,900
2023/07/12 47 47 46 46 187,300
2023/07/11 47 48 47 47 280,800
2023/07/10 47 48 47 48 128,300
2023/07/07 47 48 46 47 243,300
2023/07/06 47 48 46 47 489,200
2023/07/05 48 48 47 48 196,700
2023/07/04 47 49 47 48 307,000
2023/07/03 47 48 47 47 229,400
2023/06/30 47 48 47 48 115,000
2023/06/29 46 48 46 47 192,000
2023/06/28 48 48 47 47 153,900
2023/06/27 47 48 46 47 455,000
2023/06/26 47 48 47 47 179,400
2023/06/23 48 49 46 47 841,800
2023/06/22 48 49 47 48 729,200
2023/06/21 47 52 47 48 2,004,700
2023/06/20 47 48 46 46 437,400
2023/06/19 47 48 46 47 632,500
2023/06/16 46 48 45 48 729,100
2023/06/15 48 48 45 46 950,400
2023/06/14 48 49 48 48 319,600
2023/06/13 48 50 48 48 456,200
2023/06/12 50 50 48 49 461,100
2023/06/09 50 50 49 50 173,100
2023/06/08 50 51 49 50 122,300
2023/06/07 50 51 49 51 258,800
2023/06/06 49 51 49 50 500,100
2023/06/05 50 50 49 49 261,000
2023/06/02 50 53 48 50 1,305,000
2023/06/01 48 50 48 48 249,900
2023/05/31 50 50 48 49 171,100
2023/05/30 47 50 47 50 385,600
2023/05/29 48 49 47 47 385,600
2023/05/26 49 50 48 49 188,800
2023/05/25 50 51 49 49 109,900
2023/05/24 48 51 48 50 566,500
2023/05/23 48 49 47 48 251,100
2023/05/22 48 49 48 48 220,000
2023/05/19 48 49 47 48 274,000
2023/05/18 48 49 47 49 269,700
2023/05/17 46 48 46 47 401,200
2023/05/16 48 48 46 47 495,300
2023/05/15 48 48 47 48 294,400
2023/05/12 48 49 48 48 416,500
2023/05/11 49 50 48 49 364,800
2023/05/10 50 51 49 49 405,200
2023/05/09 51 52 50 50 232,800
2023/05/08 52 52 50 52 615,700
2023/05/02 54 54 52 53 260,400
2023/05/01 54 55 53 54 235,400
2023/04/28 53 54 53 54 121,600
2023/04/27 54 54 53 53 101,500
2023/04/26 54 54 52 54 128,500
2023/04/25 52 54 52 54 382,900
2023/04/24 51 53 51 51 210,400
2023/04/21 52 53 51 51 498,600
2023/04/20 54 54 53 53 158,600
2023/04/19 54 55 52 53 393,600
2023/04/18 53 54 52 53 325,900
2023/04/17 55 55 52 53 1,010,300
2023/04/14 57 60 53 54 1,972,000
2023/04/13 53 61 53 55 3,449,800
2023/04/12 52 54 51 52 783,800
2023/04/11 50 54 49 51 965,600
2023/04/10 48 50 46 49 1,049,300
2023/04/07 49 49 48 48 466,900
2023/04/06 51 51 49 49 1,100,600
2023/04/05 55 55 50 51 1,840,200
2023/04/04 53 55 52 53 2,908,900
2023/04/03 59 63 59 62 769,800
2023/03/31 60 62 58 59 914,200
2023/03/30 57 59 56 58 592,600
2023/03/29 56 58 55 58 405,500
2023/03/28 56 57 54 54 414,200
2023/03/27 56 57 55 56 408,600
2023/03/24 54 56 53 56 393,600
2023/03/23 55 56 54 55 140,800
2023/03/22 55 56 54 55 234,300
2023/03/20 55 56 54 54 456,000
2023/03/17 51 56 51 56 815,800
2023/03/16 52 54 51 52 580,200
2023/03/15 55 55 53 54 206,800

このページの先頭へ