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
1999/12/30 205 205 195 195 1,500
1999/12/29 202 205 202 205 10,000
1999/12/28 215 220 200 202 9,500
1999/12/27 200 210 200 210 7,500
1999/12/24 190 195 190 195 22,000
1999/12/22 190 190 190 190 17,500
1999/12/21 200 200 190 190 20,500
1999/12/20 202 205 200 200 12,000
1999/12/17 200 203 200 200 25,000
1999/12/16 201 201 200 200 15,500
1999/12/15 205 205 201 205 13,500
1999/12/14 205 205 201 205 3,000
1999/12/13 205 205 200 200 8,500
1999/12/10 210 210 200 205 43,000
1999/12/09 215 215 205 205 15,000
1999/12/08 213 217 213 214 5,500
1999/12/07 232 232 210 210 24,000
1999/12/06 250 250 232 232 10,000
1999/12/03 250 250 240 240 15,000
1999/12/02 220 223 220 220 10,000
1999/12/01 223 223 220 223 5,500
1999/11/30 221 225 220 220 23,500
1999/11/29 230 235 225 226 16,500
1999/11/26 230 230 226 226 6,500
1999/11/25 245 245 230 230 13,500
1999/11/24 250 250 240 240 13,500
1999/11/22 254 260 250 250 24,500
1999/11/19 249 255 249 250 17,500
1999/11/18 240 250 240 246 12,000
1999/11/17 220 235 220 235 13,500
1999/11/16 210 220 205 220 38,000
1999/11/15 245 245 220 230 49,000
1999/11/12 251 255 246 246 35,500
1999/11/11 260 260 251 251 66,000
1999/11/10 261 263 260 260 34,500
1999/11/09 270 270 261 263 18,500
1999/11/08 263 270 263 270 33,000
1999/11/05 270 270 259 263 58,500
1999/11/04 230 284 230 270 113,000
1999/11/02 316 322 310 310 13,500
1999/11/01 321 323 320 320 9,000
1999/10/29 340 340 321 321 12,000
1999/10/28 330 335 320 335 39,500
1999/10/27 333 333 323 325 9,500
1999/10/26 353 353 321 328 16,500
1999/10/25 321 365 321 358 19,000
1999/10/22 320 330 320 321 8,000
1999/10/21 340 350 320 320 31,000
1999/10/20 349 349 332 337 9,000
1999/10/19 330 350 325 350 16,500
1999/10/18 350 350 301 301 18,000
1999/10/15 370 370 350 354 36,500
1999/10/14 381 385 370 371 24,000
1999/10/13 370 390 370 381 28,500
1999/10/12 370 400 361 365 53,000
1999/10/08 380 380 360 365 16,500
1999/10/07 396 400 376 376 18,500
1999/10/06 398 398 376 390 31,500
1999/10/05 381 383 370 375 26,000
1999/10/04 400 400 380 380 8,500
1999/10/01 420 435 390 410 25,500
1999/09/30 400 430 395 430 21,000
1999/09/29 435 435 385 400 36,500
1999/09/28 422 452 422 445 111,000
1999/09/27 352 400 352 372 17,000
1999/09/24 370 375 350 352 36,500
1999/09/22 380 390 370 378 56,500
1999/09/21 421 421 365 380 92,000
1999/09/20 490 490 420 421 132,500
1999/09/17 432 508 432 484 251,000
1999/09/16 465 465 410 428 188,000
1999/09/14 470 470 470 470 448,000
1999/09/13 335 390 335 390 206,000
1999/09/10 311 320 300 310 35,500
1999/09/09 320 320 300 308 65,000
1999/09/08 356 370 305 320 173,500
1999/09/07 290 353 290 353 198,000
1999/09/06 270 273 262 273 28,000
1999/09/03 265 270 265 265 12,000
1999/09/02 278 278 265 265 21,000
1999/09/01 283 283 267 275 18,500
1999/08/31 267 278 265 278 10,000
1999/08/30 265 270 265 265 9,500
1999/08/27 267 267 267 267 1,000
1999/08/26 285 289 261 261 20,500
1999/08/25 260 289 260 285 19,500
1999/08/24 243 255 243 255 9,500
1999/08/23 268 268 237 237 11,500
1999/08/20 270 270 270 270 1,000
1999/08/19 271 273 271 273 4,500
1999/08/18 271 275 271 272 9,500
1999/08/17 262 270 261 270 8,500
1999/08/16 261 265 260 260 7,500
1999/08/13 265 265 262 265 8,000
1999/08/12 260 265 260 265 5,000
1999/08/11 265 265 260 260 8,000
1999/08/10 250 260 250 260 4,500
1999/08/09 235 244 235 244 6,500
1999/08/06 235 236 230 230 11,000
1999/08/05 235 237 231 236 14,000
1999/08/04 239 245 235 235 25,500
1999/08/03 255 255 230 230 17,000
1999/08/02 266 266 250 255 23,000
1999/07/30 275 276 265 265 17,500
1999/07/29 270 280 269 275 11,000
1999/07/28 275 280 268 268 20,000
1999/07/27 280 280 275 275 12,500
1999/07/26 268 275 268 274 10,500
1999/07/23 280 280 266 268 31,000
1999/07/22 290 290 280 280 35,000
1999/07/21 290 292 286 286 14,000
1999/07/19 284 300 282 294 18,500
1999/07/16 295 295 282 290 28,000
1999/07/15 290 300 285 300 30,500
1999/07/14 300 310 287 290 30,000
1999/07/13 300 310 300 300 35,000
1999/07/12 290 305 290 300 48,500
1999/07/09 300 300 281 285 32,000
1999/07/08 290 300 280 290 53,000
1999/07/07 305 310 280 289 58,500
1999/07/06 310 320 299 300 42,500
1999/07/05 310 320 305 306 63,500
1999/07/02 315 319 290 302 47,000
1999/07/01 324 325 311 311 79,000
1999/06/30 300 324 300 324 108,000
1999/06/29 287 300 287 295 75,000
1999/06/28 260 280 260 265 36,000
1999/06/25 270 270 252 257 46,000
1999/06/24 295 295 270 270 28,500
1999/06/23 300 318 290 290 46,500
1999/06/22 319 325 300 301 216,000
1999/06/21 269 330 269 303 331,000
1999/06/18 260 274 260 260 120,000
1999/06/17 235 260 235 258 89,500
1999/06/16 246 252 220 231 87,000
1999/06/15 249 250 240 246 97,000
1999/06/14 240 260 220 249 87,500
1999/06/11 250 280 235 240 208,000
1999/06/10 205 240 200 240 241,500
1999/06/09 207 213 199 200 168,500
1999/06/08 229 230 199 202 84,500
1999/06/07 230 235 225 227 116,000
1999/06/04 200 230 196 225 125,000
1999/06/03 198 198 194 196 56,500
1999/06/02 192 195 185 194 44,000
1999/06/01 186 189 180 189 27,500
1999/05/31 190 190 185 185 10,000
1999/05/28 192 195 190 192 25,500
1999/05/27 200 201 192 192 18,500
1999/05/26 210 210 200 200 23,500
1999/05/25 210 221 205 205 66,500
1999/05/24 203 210 200 210 46,500
1999/05/21 200 203 191 200 21,500
1999/05/20 215 216 197 200 25,500
1999/05/19 224 224 205 210 16,500
1999/05/18 230 230 215 224 36,500
1999/05/17 250 250 225 235 45,500
1999/05/14 257 260 225 245 63,000
1999/05/13 302 302 245 256 279,500
1999/05/12 222 222 222 222 95,500
1999/05/11 178 180 172 172 14,500
1999/05/10 175 179 175 178 13,000
1999/05/07 180 184 172 175 36,500
1999/05/06 168 180 168 180 52,000
1999/04/30 160 168 160 160 24,000
1999/04/28 168 170 148 151 70,000
1999/04/27 140 168 140 168 92,000
1999/04/26 135 137 135 137 29,500
1999/04/23 134 135 132 135 32,500
1999/04/22 131 135 131 132 20,500
1999/04/21 132 132 131 131 4,000
1999/04/20 133 135 131 131 11,000
1999/04/19 131 135 131 135 14,000
1999/04/16 133 133 130 131 10,500
1999/04/15 135 135 133 133 7,000
1999/04/14 130 136 130 135 26,500
1999/04/13 133 135 130 130 7,500
1999/04/12 134 135 134 134 11,000
1999/04/09 138 138 132 135 19,000
1999/04/08 140 140 131 135 53,500
1999/04/07 140 140 135 139 27,500
1999/04/06 131 135 131 135 49,000
1999/04/05 130 130 126 130 30,000
1999/04/02 126 128 126 126 23,000
1999/04/01 125 130 120 130 41,000
1999/03/31 125 125 115 116 13,500
1999/03/30 115 120 115 120 36,000
1999/03/29 112 115 111 113 10,500
1999/03/26 115 115 110 110 13,000
1999/03/25 104 117 104 117 15,000
1999/03/24 113 113 103 103 20,000
1999/03/23 120 120 110 113 19,500
1999/03/19 119 120 117 117 12,500
1999/03/18 127 127 117 119 25,000
1999/03/17 130 132 130 130 34,500
1999/03/16 111 120 111 119 10,500
1999/03/15 103 109 103 109 8,500
1999/03/12 102 102 102 102 9,500
1999/03/11 105 106 105 105 13,500
1999/03/10 106 110 100 105 20,500
1999/03/09 103 110 103 105 9,500
1999/03/08 104 104 102 102 9,500
1999/03/05 108 110 103 103 29,500
1999/03/04 108 108 104 104 16,000
1999/03/03 110 110 105 107 24,000
1999/03/02 115 116 103 109 32,500
1999/03/01 117 117 115 115 21,500
1999/02/26 115 116 115 115 20,000
1999/02/25 115 115 115 115 12,500
1999/02/24 115 125 115 115 14,000
1999/02/23 125 125 115 115 24,000
1999/02/22 116 122 116 122 32,000
1999/02/19 126 129 115 115 26,000
1999/02/18 127 130 120 121 36,500
1999/02/17 130 135 126 126 37,500
1999/02/16 156 159 126 127 94,000
1999/02/15 150 170 145 145 118,000
1999/02/12 118 150 118 140 113,000
1999/02/10 110 117 110 117 46,000
1999/02/09 122 122 110 115 109,500
1999/02/08 127 136 118 126 321,000
1999/02/05 78 106 78 106 96,000
1999/02/04 75 79 75 76 30,000
1999/02/03 78 78 78 78 9,000
1999/02/02 70 75 70 75 462,000
1999/02/01 70 75 70 75 24,000
1999/01/29 77 77 75 75 13,000
1999/01/28 80 80 77 77 16,500
1999/01/27 79 82 77 77 38,500
1999/01/26 75 79 75 77 42,500
1999/01/25 70 75 69 75 48,000
1999/01/22 71 72 69 70 47,000
1999/01/21 70 72 70 70 69,500
1999/01/20 70 73 70 70 20,500
1999/01/19 73 73 70 70 6,500
1999/01/18 75 75 73 73 5,500
1999/01/14 70 71 70 71 7,000
1999/01/13 72 75 70 75 17,000
1999/01/12 73 75 72 72 22,000
1999/01/11 82 82 73 73 90,000
1999/01/08 84 84 74 84 86,000
1999/01/07 75 88 73 85 275,000
1999/01/06 68 70 68 70 39,500
1999/01/05 68 69 68 68 10,000

このページの先頭へ