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
2006/12/28 450 450 441 441 2,500
2006/12/27 452 459 452 459 3,000
2006/12/26 460 460 460 460 500
2006/12/25 454 455 454 455 1,500
2006/12/22 455 455 455 455 500
2006/12/21 451 451 450 450 4,000
2006/12/20 454 454 450 450 23,000
2006/12/19 455 455 454 454 1,000
2006/12/18 455 455 455 455 1,000
2006/12/14 459 459 454 454 10,500
2006/12/12 455 455 452 452 2,500
2006/12/11 452 452 452 452 500
2006/12/08 451 451 451 451 1,000
2006/12/07 458 458 458 458 3,500
2006/12/04 441 446 441 446 1,500
2006/12/01 450 450 450 450 1,000
2006/11/30 451 451 451 451 1,000
2006/11/22 455 455 455 455 500
2006/11/21 460 460 460 460 2,000
2006/11/20 469 469 463 468 19,000
2006/11/17 460 468 455 468 2,000
2006/11/16 460 460 460 460 1,500
2006/11/15 458 458 458 458 500
2006/11/14 465 465 450 450 9,000
2006/11/13 458 458 458 458 4,500
2006/11/10 453 453 453 453 1,500
2006/11/09 453 453 453 453 2,500
2006/11/08 460 460 446 447 7,500
2006/11/07 446 450 446 450 3,000
2006/11/06 440 441 440 441 2,000
2006/11/02 440 440 440 440 500
2006/11/01 426 435 426 435 3,000
2006/10/31 416 421 416 421 1,000
2006/10/30 423 423 404 411 15,500
2006/10/27 433 433 433 433 1,500
2006/10/26 433 433 433 433 3,500
2006/10/25 450 450 430 439 17,500
2006/10/24 458 458 458 458 500
2006/10/23 454 454 453 453 2,000
2006/10/20 452 465 452 453 23,500
2006/10/19 455 460 455 460 4,500
2006/10/18 452 452 452 452 3,000
2006/10/16 451 451 451 451 500
2006/10/12 440 440 440 440 500
2006/10/10 441 441 441 441 2,000
2006/10/06 455 455 455 455 5,000
2006/10/05 455 455 455 455 6,000
2006/10/04 455 455 455 455 1,000
2006/10/03 455 455 453 453 2,500
2006/10/02 455 455 455 455 1,000
2006/09/29 455 455 451 455 5,000
2006/09/28 451 451 451 451 3,000
2006/09/27 451 455 451 451 4,000
2006/09/26 459 459 450 450 4,000
2006/09/25 436 450 436 450 7,500
2006/09/22 456 456 456 456 1,000
2006/09/21 454 456 454 455 1,500
2006/09/20 489 489 469 469 17,500
2006/09/19 481 489 481 489 2,000
2006/09/14 477 477 477 477 4,500
2006/09/13 476 476 475 475 1,500
2006/09/12 485 485 476 476 1,500
2006/09/08 475 475 475 475 1,500
2006/09/07 485 485 485 485 1,500
2006/09/06 480 482 480 480 5,000
2006/09/05 472 480 472 480 1,500
2006/09/04 465 465 465 465 2,000
2006/08/31 485 485 485 485 500
2006/08/30 485 485 485 485 1,000
2006/08/25 490 490 490 490 1,500
2006/08/24 494 500 494 500 3,500
2006/08/23 498 498 490 495 1,500
2006/08/22 502 502 493 493 12,500
2006/08/21 501 502 500 502 8,500
2006/08/18 493 500 493 500 2,000
2006/08/17 485 485 485 485 1,000
2006/08/16 481 481 481 481 2,000
2006/08/11 481 481 481 481 5,000
2006/08/07 470 485 470 485 7,000
2006/08/03 495 495 495 495 500
2006/07/31 470 490 470 490 1,000
2006/07/28 480 480 480 480 1,500
2006/07/27 480 480 480 480 2,500
2006/07/26 495 495 490 490 1,500
2006/07/20 498 498 493 498 19,000
2006/07/19 492 498 491 498 2,000
2006/07/18 500 504 500 504 14,000
2006/07/10 500 500 500 500 2,000
2006/07/05 506 506 500 500 11,500
2006/07/04 505 505 505 505 1,500
2006/07/03 500 505 500 505 1,500
2006/06/30 500 505 500 505 2,000
2006/06/29 505 505 505 505 4,000
2006/06/28 500 500 500 500 3,500
2006/06/27 500 500 500 500 1,500
2006/06/26 500 504 500 500 11,500
2006/06/23 500 501 500 500 6,500
2006/06/22 504 504 498 498 6,000
2006/06/20 505 505 495 495 44,000
2006/06/19 486 500 486 500 4,500
2006/06/16 494 495 485 486 6,500
2006/06/15 485 485 485 485 2,500
2006/06/14 480 480 480 480 3,000
2006/06/09 466 466 465 465 7,000
2006/06/08 466 467 466 467 12,000
2006/06/06 485 485 485 485 3,000
2006/06/05 485 485 485 485 500
2006/06/02 470 470 465 465 2,000
2006/05/31 485 485 465 465 17,500
2006/05/30 500 500 500 500 15,000
2006/05/29 498 498 498 498 1,000
2006/05/26 490 490 490 490 500
2006/05/25 481 481 481 481 500
2006/05/24 490 490 461 461 5,500
2006/05/23 490 490 490 490 2,500
2006/05/22 494 509 494 500 23,500
2006/05/19 510 514 510 514 3,000
2006/05/18 500 510 500 510 1,500
2006/05/17 512 512 512 512 500
2006/05/16 513 513 513 513 1,000
2006/05/15 515 515 515 515 1,000
2006/05/12 521 521 518 518 4,000
2006/05/11 525 530 524 530 2,500
2006/05/10 530 537 530 530 27,000
2006/05/09 520 520 520 520 2,000
2006/05/08 520 520 520 520 2,500
2006/05/02 520 520 520 520 1,500
2006/05/01 521 521 520 520 21,500
2006/04/28 510 520 510 520 14,500
2006/04/27 516 517 501 501 11,500
2006/04/26 511 551 510 525 46,500
2006/04/25 510 510 510 510 500
2006/04/24 517 520 510 510 34,000
2006/04/21 512 515 508 515 9,000
2006/04/20 507 507 507 507 4,000
2006/04/19 502 502 502 502 2,000
2006/04/18 506 506 501 501 4,500
2006/04/17 510 510 506 506 16,000
2006/04/14 505 506 505 506 4,500
2006/04/13 505 505 505 505 3,000
2006/04/12 500 505 500 501 21,000
2006/04/11 500 500 500 500 4,000
2006/04/10 500 500 495 496 10,000
2006/04/07 490 495 490 495 2,500
2006/04/06 501 505 476 490 25,500
2006/04/05 510 510 505 505 8,500
2006/04/04 515 515 510 510 8,000
2006/04/03 515 515 515 515 4,000
2006/03/31 510 515 510 515 31,000
2006/03/30 500 515 500 515 19,500
2006/03/29 511 511 510 510 4,000
2006/03/28 504 513 504 510 4,000
2006/03/27 508 514 508 514 19,000
2006/03/24 493 505 493 505 10,000
2006/03/23 498 498 498 498 11,000
2006/03/22 487 495 487 495 10,500
2006/03/20 482 491 482 485 33,500
2006/03/17 495 495 491 492 4,000
2006/03/16 499 499 495 495 8,000
2006/03/15 500 500 495 495 7,000
2006/03/14 511 511 511 511 2,000
2006/03/13 515 515 511 511 4,500
2006/03/10 503 503 503 503 500
2006/03/09 500 503 500 503 6,000
2006/03/08 503 503 500 500 6,500
2006/03/07 501 503 500 503 6,000
2006/03/06 500 500 500 500 1,500
2006/03/03 500 500 482 487 7,500
2006/03/02 520 520 509 509 9,000
2006/03/01 515 515 515 515 1,000
2006/02/28 515 515 509 509 6,500
2006/02/27 516 520 516 517 17,500
2006/02/24 500 510 498 510 9,000
2006/02/23 488 498 488 498 14,500
2006/02/22 475 498 475 490 18,000
2006/02/21 480 480 470 470 44,000
2006/02/20 481 500 481 500 28,500
2006/02/17 532 532 521 521 11,500
2006/02/16 532 536 530 530 9,500
2006/02/15 530 534 530 532 3,500
2006/02/14 540 540 530 540 8,500
2006/02/13 546 547 540 540 17,500
2006/02/10 550 550 546 550 9,500
2006/02/09 553 555 550 550 7,500
2006/02/08 550 560 550 560 5,000
2006/02/07 556 560 550 550 17,000
2006/02/06 542 556 542 556 3,500
2006/02/03 555 555 540 540 15,000
2006/02/02 555 555 555 555 2,000
2006/02/01 545 555 545 550 6,000
2006/01/31 536 549 536 545 2,000
2006/01/30 532 540 532 535 12,000
2006/01/27 530 530 530 530 500
2006/01/26 515 533 513 533 5,500
2006/01/25 520 520 515 515 2,500
2006/01/24 513 515 513 515 7,000
2006/01/23 517 517 515 516 10,500
2006/01/20 525 535 525 527 43,500
2006/01/19 521 530 521 530 11,000
2006/01/18 562 562 521 522 44,000
2006/01/17 563 563 560 560 11,500
2006/01/16 571 571 565 566 6,500
2006/01/13 560 575 560 570 27,000
2006/01/12 570 580 561 565 24,000
2006/01/11 545 570 545 560 13,500
2006/01/10 555 555 540 541 23,500
2006/01/06 539 555 535 555 21,000
2006/01/05 518 540 517 530 32,000
2006/01/04 510 510 510 510 2,000

このページの先頭へ