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
1989/12/29 0 3,520 3,500 3,510 20,000
1989/12/28 0 3,530 3,510 3,520 45,000
1989/12/27 0 3,310 3,150 3,310 61,000
1989/12/26 0 3,010 2,810 3,010 28,000
1989/12/25 0 2,760 2,700 2,710 54,000
1989/12/22 0 2,600 2,490 2,600 45,000
1989/12/21 0 2,450 2,410 2,450 61,000
1989/12/20 0 2,420 2,400 2,420 17,000
1989/12/19 0 2,400 2,400 2,400 2,000
1989/12/18 0 2,400 2,380 2,400 5,000
1989/12/15 0 2,390 2,390 2,390 2,000
1989/12/14 0 2,400 2,400 2,400 2,000
1989/12/13 0 2,400 2,390 2,400 4,000
1989/12/11 0 2,400 2,400 2,400 2,000
1989/12/07 0 2,400 2,390 2,400 5,000
1989/12/06 0 2,400 2,400 2,400 1,000
1989/12/05 0 2,400 2,290 2,400 3,000
1989/12/04 0 2,340 2,330 2,340 5,000
1989/12/01 0 2,320 2,310 2,320 5,000
1989/11/30 0 2,320 2,300 2,320 4,000
1989/11/29 0 2,340 2,300 2,340 8,000
1989/11/28 0 2,330 2,280 2,280 9,000
1989/11/24 0 2,280 2,280 2,280 1,000
1989/11/22 0 2,290 2,110 2,280 6,000
1989/11/21 0 2,150 2,150 2,150 1,000
1989/11/17 0 2,290 2,290 2,290 3,000
1989/11/16 0 2,300 2,290 2,300 5,000
1989/11/15 0 2,300 2,100 2,300 13,000
1989/11/14 0 2,100 2,100 2,100 4,000
1989/11/13 0 2,110 2,000 2,000 7,000
1989/11/10 0 2,120 2,120 2,120 3,000
1989/11/07 0 2,140 2,140 2,140 1,000
1989/11/06 0 2,140 2,120 2,120 4,000
1989/11/02 0 2,250 2,110 2,110 2,000
1989/11/01 0 2,280 2,270 2,270 4,000
1989/10/31 0 2,290 2,290 2,290 1,000
1989/10/30 0 2,280 2,280 2,280 6,000
1989/10/27 0 2,290 2,280 2,280 2,000
1989/10/26 0 2,360 2,300 2,300 3,000
1989/10/25 0 2,360 2,300 2,360 5,000
1989/10/23 0 2,390 2,300 2,390 3,000
1989/10/20 0 2,350 2,300 2,300 6,000
1989/10/17 0 2,300 2,300 2,300 3,000
1989/10/13 0 2,300 2,290 2,290 6,000
1989/10/11 0 2,300 2,200 2,300 4,000
1989/10/09 0 2,230 2,230 2,230 2,000
1989/10/05 0 2,260 2,260 2,260 1,000
1989/10/03 0 2,300 2,290 2,300 4,000
1989/10/02 0 2,300 2,280 2,300 6,000
1989/09/29 0 2,200 2,200 2,200 1,000
1989/09/28 0 2,280 2,280 2,280 1,000
1989/09/27 0 2,280 2,150 2,150 5,000
1989/09/25 0 2,210 2,120 2,120 2,000
1989/09/22 0 2,250 2,210 2,210 2,000
1989/09/21 0 2,130 2,130 2,130 1,000
1989/09/20 0 2,220 2,220 2,220 2,000
1989/09/19 0 2,280 2,200 2,220 6,000
1989/09/18 0 2,200 2,150 2,200 2,000
1989/09/13 0 2,150 2,130 2,150 3,000
1989/09/12 0 2,150 2,120 2,150 2,000
1989/09/11 0 2,300 2,110 2,110 2,000
1989/09/06 0 2,150 2,150 2,150 1,000
1989/09/05 0 2,200 2,200 2,200 2,000
1989/09/01 0 2,300 2,250 2,300 3,000
1989/08/31 0 2,300 2,300 2,300 1,000
1989/08/30 0 2,300 2,300 2,300 1,000
1989/08/29 0 2,270 2,250 2,250 3,000
1989/08/28 0 2,380 2,380 2,380 1,000
1989/08/24 0 2,490 2,470 2,490 8,000
1989/08/23 0 2,500 2,400 2,490 12,000
1989/08/22 0 2,400 2,380 2,400 7,000
1989/08/21 0 2,400 2,330 2,400 8,000
1989/08/18 0 2,300 2,300 2,300 1,000
1989/08/17 0 2,110 2,110 2,110 1,000
1989/08/16 0 2,270 2,270 2,270 2,000
1989/08/15 0 2,400 2,360 2,400 2,000
1989/08/14 0 2,400 2,360 2,400 6,000
1989/08/10 0 2,280 2,270 2,270 2,000
1989/08/09 0 2,340 2,340 2,340 1,000
1989/08/08 0 2,260 2,250 2,250 3,000
1989/08/04 0 2,260 2,260 2,260 1,000
1989/08/03 0 2,350 2,350 2,350 1,000
1989/08/02 0 2,290 2,290 2,290 1,000
1989/07/27 0 2,250 2,250 2,250 1,000
1989/07/26 0 2,270 2,250 2,270 4,000
1989/07/25 0 2,260 2,260 2,260 2,000
1989/07/24 0 2,260 2,260 2,260 2,000
1989/07/21 0 2,270 2,270 2,270 1,000
1989/07/20 0 2,290 2,100 2,100 5,000
1989/07/19 0 2,290 2,290 2,290 1,000
1989/07/18 0 2,260 2,250 2,250 4,000
1989/07/17 0 2,250 2,250 2,250 2,000
1989/07/14 0 2,260 2,260 2,260 1,000
1989/07/13 0 2,260 2,260 2,260 2,000
1989/07/12 0 2,260 2,260 2,260 1,000
1989/07/11 0 2,350 2,320 2,350 2,000
1989/07/07 0 2,250 2,250 2,250 1,000
1989/07/06 0 2,250 2,210 2,210 2,000
1989/07/05 0 2,260 2,250 2,250 5,000
1989/07/04 0 2,300 2,270 2,270 2,000
1989/07/03 0 2,300 2,250 2,300 2,000
1989/06/29 0 2,250 2,250 2,250 2,000
1989/06/28 0 2,110 2,110 2,110 1,000
1989/06/26 0 2,200 2,200 2,200 3,000
1989/06/23 0 2,210 2,200 2,200 7,000
1989/06/21 0 2,390 2,300 2,390 2,000
1989/06/16 0 2,500 2,470 2,500 10,000
1989/06/15 0 2,500 2,400 2,500 18,000
1989/06/14 0 2,400 2,390 2,390 6,000
1989/06/13 0 2,450 2,400 2,450 11,000
1989/06/12 0 2,100 2,100 2,100 1,000
1989/06/09 0 2,200 2,200 2,200 2,000
1989/06/08 0 2,300 2,300 2,300 1,000
1989/06/07 0 2,300 2,300 2,300 1,000
1989/06/06 0 2,450 2,450 2,450 1,000
1989/06/05 0 2,540 2,450 2,530 19,000
1989/06/02 0 2,600 2,460 2,500 47,000
1989/06/01 0 2,460 2,380 2,450 25,000
1989/05/31 0 2,400 2,300 2,400 14,000
1989/05/30 0 2,390 2,350 2,350 11,000
1989/05/29 0 2,370 2,200 2,200 2,000
1989/05/26 0 2,400 2,380 2,390 11,000
1989/05/25 0 2,400 2,370 2,400 13,000
1989/05/24 0 2,370 2,350 2,370 11,000
1989/05/23 0 2,370 2,240 2,240 18,000
1989/05/22 0 2,400 2,280 2,400 32,000
1989/05/19 0 2,280 2,270 2,270 3,000
1989/05/18 0 2,280 2,270 2,280 4,000
1989/05/17 0 2,290 2,280 2,290 2,000
1989/05/16 0 2,300 2,250 2,300 6,000
1989/05/15 0 2,300 2,250 2,300 8,000
1989/05/12 0 2,300 2,200 2,200 8,000
1989/05/11 0 2,200 2,200 2,200 2,000
1989/05/10 0 2,240 2,220 2,220 4,000
1989/05/09 0 2,240 2,220 2,240 5,000
1989/05/08 0 2,240 2,170 2,240 4,000
1989/05/02 0 2,200 2,200 2,200 1,000
1989/05/01 0 2,200 2,200 2,200 2,000
1989/04/28 0 2,210 2,200 2,210 2,000
1989/04/27 0 2,200 2,200 2,200 1,000
1989/04/26 0 2,150 2,150 2,150 1,000
1989/04/25 0 2,190 2,190 2,190 2,000
1989/04/24 0 2,240 2,240 2,240 1,000
1989/04/21 0 2,200 2,200 2,200 1,000
1989/04/20 0 2,190 2,190 2,190 1,000
1989/04/19 0 2,240 2,240 2,240 1,000
1989/04/18 0 2,250 2,250 2,250 1,000
1989/04/17 0 2,150 2,150 2,150 1,000
1989/04/14 0 2,100 2,050 2,050 4,000
1989/04/12 0 2,300 2,050 2,050 2,000
1989/04/11 0 2,300 2,300 2,300 1,000
1989/04/10 0 2,300 2,300 2,300 2,000
1989/04/07 0 2,300 2,300 2,300 2,000
1989/04/06 0 2,310 2,300 2,310 3,000
1989/04/05 0 2,300 2,300 2,300 2,000
1989/04/04 0 2,300 2,300 2,300 4,000
1989/03/31 0 2,200 2,200 2,200 2,000
1989/03/28 0 2,000 2,000 2,000 2,000
1989/03/27 0 2,000 1,990 2,000 3,000
1989/03/24 0 2,300 2,300 2,300 3,000
1989/03/23 0 2,260 2,260 2,260 1,000
1989/03/22 0 2,300 2,150 2,300 3,000
1989/03/17 0 2,300 2,200 2,290 3,000
1989/03/16 0 2,310 2,100 2,100 2,000
1989/03/15 0 2,300 2,300 2,300 1,000
1989/03/15 1 -> 1.50 分割
1989/03/14 0 3,440 3,300 3,300 11,000
1989/03/13 0 3,540 3,490 3,490 12,000
1989/03/10 0 3,500 3,500 3,500 7,000
1989/03/09 0 3,530 3,480 3,500 18,000
1989/03/08 0 3,480 3,400 3,470 8,000
1989/03/07 0 3,400 3,360 3,400 4,000
1989/03/06 0 3,350 3,300 3,300 6,000
1989/03/03 0 3,250 3,250 3,250 1,000
1989/03/02 0 3,350 3,300 3,350 3,000
1989/03/01 0 3,400 3,350 3,350 9,000
1989/02/28 0 3,350 3,350 3,350 1,000
1989/02/27 0 3,400 3,380 3,380 5,000
1989/02/23 0 3,380 3,310 3,310 5,000
1989/02/22 0 3,380 3,300 3,300 6,000
1989/02/21 0 3,420 3,350 3,400 4,000
1989/02/20 0 3,450 3,420 3,420 6,000
1989/02/17 0 3,400 3,400 3,400 2,000
1989/02/16 0 3,490 3,400 3,400 7,000
1989/02/15 0 3,400 3,300 3,400 4,000
1989/02/14 0 3,450 3,200 3,200 6,000
1989/02/13 0 3,500 3,340 3,500 4,000
1989/02/10 0 3,490 3,380 3,380 4,000
1989/02/09 0 3,580 3,500 3,500 18,000
1989/02/08 0 3,500 3,390 3,500 36,000
1989/02/07 0 3,280 3,260 3,280 4,000
1989/02/06 0 3,280 3,210 3,280 2,000
1989/02/03 0 3,260 3,200 3,220 5,000
1989/02/02 0 3,340 3,270 3,270 11,000
1989/02/01 0 3,400 3,300 3,350 10,000
1989/01/31 0 3,300 3,250 3,300 5,000
1989/01/30 0 3,230 3,200 3,220 3,000
1989/01/28 0 3,200 3,190 3,200 9,000
1989/01/27 0 3,300 3,250 3,250 4,000
1989/01/26 0 3,290 3,200 3,200 4,000
1989/01/25 0 3,270 3,190 3,270 6,000
1989/01/24 0 3,190 3,190 3,190 2,000
1989/01/23 0 3,220 3,200 3,200 5,000
1989/01/20 0 3,250 3,200 3,250 3,000
1989/01/19 0 3,200 3,200 3,200 1,000
1989/01/18 0 3,270 3,200 3,270 4,000
1989/01/17 0 3,200 3,200 3,200 1,000
1989/01/13 0 3,270 3,270 3,270 10,000
1989/01/12 0 3,190 3,170 3,170 2,000
1989/01/11 0 3,200 3,200 3,200 10,000
1989/01/10 0 3,220 3,170 3,170 9,000
1989/01/09 0 3,260 3,260 3,260 1,000
1989/01/06 0 3,250 3,200 3,200 7,000
1989/01/05 0 3,170 3,170 3,170 1,000
1989/01/04 0 3,170 3,170 3,170 2,000

このページの先頭へ