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
2004/12/30 330 330 330 330 7,500
2004/12/29 325 330 325 328 6,000
2004/12/28 328 328 328 328 1,000
2004/12/27 319 329 319 320 44,000
2004/12/24 322 322 320 320 8,500
2004/12/22 325 325 321 325 10,000
2004/12/21 321 325 321 325 3,500
2004/12/20 329 329 319 319 33,500
2004/12/17 326 328 326 328 10,500
2004/12/16 330 330 326 330 4,500
2004/12/15 326 331 326 330 6,500
2004/12/14 326 326 320 326 5,000
2004/12/10 330 332 330 332 7,500
2004/12/09 332 334 332 332 6,500
2004/12/08 327 327 327 327 1,000
2004/12/07 333 333 332 332 3,000
2004/12/06 323 334 323 334 7,000
2004/12/03 324 324 322 322 27,000
2004/12/02 326 326 326 326 1,000
2004/12/01 326 326 326 326 2,000
2004/11/30 326 326 324 326 18,000
2004/11/29 334 334 326 326 2,000
2004/11/26 326 330 325 330 5,000
2004/11/25 330 330 325 326 5,000
2004/11/24 335 335 330 330 6,500
2004/11/22 330 330 330 330 21,000
2004/11/19 330 330 330 330 2,500
2004/11/18 326 328 325 328 6,000
2004/11/17 330 330 328 328 3,500
2004/11/16 330 330 326 330 8,000
2004/11/15 334 335 330 330 9,500
2004/11/12 330 330 330 330 7,000
2004/11/11 329 329 329 329 500
2004/11/10 327 329 327 329 6,000
2004/11/09 325 327 325 327 1,500
2004/11/08 330 330 322 322 4,000
2004/11/05 328 332 328 330 8,500
2004/11/02 315 315 315 315 1,000
2004/11/01 319 319 318 319 2,500
2004/10/29 310 310 310 310 9,000
2004/10/28 310 310 307 310 24,500
2004/10/27 309 309 309 309 2,500
2004/10/26 310 320 309 309 17,500
2004/10/25 323 323 320 320 2,000
2004/10/22 325 325 324 324 8,500
2004/10/21 331 331 325 330 17,000
2004/10/20 336 336 331 331 19,000
2004/10/19 325 336 325 336 14,000
2004/10/18 326 327 326 327 5,000
2004/10/14 325 326 325 326 2,000
2004/10/13 325 325 325 325 2,000
2004/10/12 325 325 322 325 5,000
2004/10/08 327 327 324 325 3,500
2004/10/07 322 330 322 330 6,000
2004/10/06 320 325 318 325 43,500
2004/10/05 332 332 330 330 17,500
2004/10/04 331 331 330 330 6,500
2004/10/01 330 330 330 330 6,000
2004/09/30 331 331 330 330 9,000
2004/09/29 340 340 331 331 1,500
2004/09/28 331 331 331 331 1,500
2004/09/27 332 332 330 330 4,500
2004/09/24 340 340 338 339 7,000
2004/09/22 348 348 348 348 500
2004/09/21 330 350 330 350 60,000
2004/09/17 359 360 357 360 5,000
2004/09/15 355 355 353 353 5,000
2004/09/13 363 363 363 363 1,000
2004/09/10 352 359 352 359 3,000
2004/09/08 358 358 358 358 1,500
2004/09/07 360 360 358 358 10,000
2004/09/06 355 360 355 360 11,500
2004/09/03 352 352 352 352 1,000
2004/09/02 351 351 351 351 1,500
2004/09/01 360 360 360 360 2,000
2004/08/31 368 368 367 367 5,000
2004/08/30 360 360 360 360 1,500
2004/08/27 350 360 350 360 2,000
2004/08/26 350 350 350 350 500
2004/08/25 354 354 354 354 500
2004/08/20 370 370 355 355 34,000
2004/08/19 360 370 360 370 4,500
2004/08/18 360 360 360 360 1,000
2004/08/13 356 356 356 356 500
2004/08/09 351 355 351 355 3,000
2004/08/06 351 355 351 355 4,500
2004/08/05 356 356 356 356 4,000
2004/08/04 356 356 350 356 5,000
2004/08/02 360 361 360 360 5,500
2004/07/30 360 360 360 360 7,500
2004/07/29 360 360 360 360 3,500
2004/07/27 360 360 360 360 3,500
2004/07/26 377 377 377 377 500
2004/07/23 377 377 377 377 500
2004/07/22 381 381 376 376 11,000
2004/07/21 381 381 380 381 7,500
2004/07/20 379 380 379 380 18,000
2004/07/16 370 379 370 379 32,500
2004/07/15 380 380 370 375 24,500
2004/07/14 382 382 380 380 13,500
2004/07/13 382 390 379 381 26,500
2004/07/12 365 386 365 380 78,000
2004/07/09 350 350 350 350 1,500
2004/07/08 350 350 350 350 1,500
2004/07/07 363 363 363 363 14,500
2004/07/06 352 360 352 360 7,500
2004/07/05 352 352 351 351 2,500
2004/07/02 350 350 350 350 1,000
2004/07/01 350 350 346 346 16,000
2004/06/30 347 347 347 347 2,000
2004/06/29 346 348 346 347 2,500
2004/06/28 355 355 345 350 7,500
2004/06/25 358 358 356 356 17,500
2004/06/24 357 357 350 353 28,500
2004/06/23 355 355 350 350 15,000
2004/06/22 353 353 350 350 16,500
2004/06/21 352 352 348 348 27,500
2004/06/18 355 355 344 346 5,500
2004/06/17 352 356 345 354 17,000
2004/06/16 358 360 346 349 43,000
2004/06/15 352 356 346 356 21,000
2004/06/14 345 350 340 342 51,500
2004/06/11 344 345 331 331 5,500
2004/06/10 340 340 340 340 1,500
2004/06/09 345 345 340 340 40,500
2004/06/08 336 345 335 345 10,000
2004/06/07 333 333 321 321 6,500
2004/06/04 340 340 326 331 15,500
2004/06/03 330 335 330 335 4,000
2004/06/01 324 325 324 325 2,000
2004/05/28 340 340 335 335 2,000
2004/05/26 340 345 336 345 19,500
2004/05/25 340 349 340 340 16,500
2004/05/24 341 342 336 336 16,500
2004/05/21 341 341 335 340 28,000
2004/05/20 340 340 336 340 27,500
2004/05/19 340 345 336 336 10,500
2004/05/18 320 335 320 335 3,500
2004/05/17 345 345 316 322 19,000
2004/05/14 348 348 346 346 6,000
2004/05/13 348 363 348 350 5,000
2004/05/12 362 364 345 345 14,000
2004/05/11 345 364 345 364 15,000
2004/05/10 375 375 330 345 35,000
2004/05/07 380 390 355 380 164,000
2004/05/06 372 372 372 372 69,500
2004/04/30 292 297 291 292 5,000
2004/04/28 299 299 290 290 2,500
2004/04/27 301 301 286 286 6,500
2004/04/26 305 309 300 300 17,500
2004/04/23 302 304 302 302 18,500
2004/04/22 300 300 296 300 14,000
2004/04/21 298 298 296 296 22,500
2004/04/20 290 310 290 298 131,500
2004/04/19 275 280 275 280 2,000
2004/04/16 275 275 274 275 3,000
2004/04/14 277 277 270 271 19,000
2004/04/13 282 282 277 277 13,500
2004/04/12 277 277 277 277 500
2004/04/09 278 282 271 272 21,000
2004/04/08 270 270 270 270 500
2004/04/07 272 272 266 270 14,000
2004/04/06 275 275 271 273 9,000
2004/04/05 270 275 270 275 5,500
2004/04/02 267 270 266 266 5,000
2004/04/01 267 267 267 267 1,000
2004/03/31 270 270 270 270 2,500
2004/03/30 270 270 261 261 4,000
2004/03/29 270 270 270 270 9,500
2004/03/26 281 281 280 280 5,000
2004/03/25 299 300 295 295 5,000
2004/03/24 296 304 295 300 26,500
2004/03/23 296 296 295 295 2,000
2004/03/22 293 298 293 295 51,000
2004/03/19 282 298 282 298 10,000
2004/03/18 280 283 280 282 7,500
2004/03/17 284 284 280 280 4,000
2004/03/16 276 289 276 289 7,000
2004/03/15 276 276 275 276 23,000
2004/03/12 270 270 270 270 1,000
2004/03/10 272 272 268 268 6,500
2004/03/08 275 275 262 262 4,000
2004/03/05 275 276 275 275 11,500
2004/02/26 278 278 273 273 8,500
2004/02/25 268 268 268 268 1,000
2004/02/24 267 267 263 263 14,500
2004/02/23 265 265 265 265 5,500
2004/02/20 262 262 262 262 16,000
2004/02/19 263 265 257 257 10,500
2004/02/17 255 258 255 258 2,000
2004/02/13 253 253 253 253 4,500
2004/02/10 253 253 253 253 3,000
2004/02/09 258 258 258 258 2,500
2004/02/06 253 253 252 253 3,000
2004/02/05 253 253 252 252 2,000
2004/02/03 248 248 248 248 1,000
2004/02/02 250 250 250 250 500
2004/01/26 265 265 248 248 7,500
2004/01/23 262 262 262 262 2,000
2004/01/22 256 257 256 257 5,000
2004/01/21 261 261 256 256 15,500
2004/01/20 250 260 249 260 29,000
2004/01/19 245 249 245 249 1,500
2004/01/15 240 240 240 240 7,000
2004/01/06 236 236 236 236 1,500
2004/01/05 234 234 234 234 7,000

このページの先頭へ