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
2007/12/27 369 369 360 365 6,000
2007/12/26 345 359 345 359 2,000
2007/12/25 340 340 340 340 1,000
2007/12/21 335 335 335 335 2,000
2007/12/20 330 330 330 330 17,000
2007/12/19 336 336 330 330 9,000
2007/12/18 326 332 325 332 8,500
2007/12/17 324 324 324 324 1,000
2007/12/13 325 325 320 323 28,500
2007/12/12 334 339 325 330 25,500
2007/12/11 330 330 330 330 7,500
2007/12/10 337 337 335 335 7,500
2007/12/07 337 337 337 337 1,000
2007/12/05 336 336 335 335 5,500
2007/12/04 340 340 335 335 2,500
2007/12/03 340 340 340 340 1,000
2007/11/30 334 339 334 339 1,500
2007/11/29 340 340 340 340 2,000
2007/11/28 340 341 340 341 2,000
2007/11/27 330 330 330 330 500
2007/11/22 341 341 341 341 1,000
2007/11/21 341 341 341 341 6,000
2007/11/20 350 350 340 340 25,500
2007/11/19 350 351 345 345 8,000
2007/11/16 350 350 350 350 4,000
2007/11/15 345 350 345 350 3,000
2007/11/14 350 350 350 350 3,500
2007/11/13 345 345 339 340 16,500
2007/11/12 344 345 340 345 6,500
2007/11/09 345 352 345 352 2,500
2007/11/08 350 350 345 345 20,500
2007/11/07 354 355 349 350 20,000
2007/11/06 370 370 355 360 19,000
2007/11/05 370 370 370 370 8,500
2007/11/02 370 370 370 370 1,000
2007/11/01 370 370 368 370 2,500
2007/10/31 372 372 360 371 18,000
2007/10/29 365 377 365 377 4,500
2007/10/26 390 390 385 385 2,000
2007/10/23 394 394 394 394 500
2007/10/22 399 399 395 395 19,000
2007/10/19 385 400 385 400 2,500
2007/10/18 390 400 390 400 4,500
2007/10/17 390 401 390 401 6,500
2007/10/16 395 395 390 390 3,500
2007/10/15 400 400 400 400 1,000
2007/10/12 396 400 395 395 7,500
2007/10/11 400 400 395 395 1,500
2007/10/05 420 420 420 420 4,000
2007/09/27 420 420 420 420 10,500
2007/09/26 415 415 415 415 2,000
2007/09/25 410 410 410 410 3,000
2007/09/21 400 405 400 405 2,500
2007/09/20 396 396 395 395 1,500
2007/09/19 393 405 390 390 3,500
2007/09/18 385 385 380 380 2,500
2007/09/14 370 380 370 380 12,000
2007/09/13 400 400 370 370 12,000
2007/09/11 405 405 400 400 6,000
2007/09/06 414 414 414 414 4,000
2007/09/05 414 414 414 414 500
2007/09/03 412 413 408 413 4,500
2007/08/30 413 413 412 412 1,500
2007/08/22 426 426 407 407 2,500
2007/08/21 426 426 426 426 500
2007/08/20 426 426 421 421 15,000
2007/08/17 411 426 411 426 1,000
2007/08/10 410 410 410 410 2,000
2007/08/08 406 406 406 406 1,000
2007/08/07 426 426 416 416 4,500
2007/08/03 426 426 426 426 2,500
2007/08/02 420 420 420 420 4,000
2007/08/01 425 425 425 425 3,000
2007/07/31 420 420 420 420 2,500
2007/07/30 420 420 420 420 1,000
2007/07/27 425 425 416 416 2,500
2007/07/26 426 426 426 426 1,000
2007/07/25 425 425 425 425 10,500
2007/07/20 429 433 429 433 18,000
2007/07/19 434 435 430 430 3,000
2007/07/18 435 435 429 429 8,000
2007/07/17 435 435 435 435 1,000
2007/07/13 425 430 425 430 8,500
2007/07/12 436 436 435 435 2,000
2007/07/10 433 433 433 433 1,000
2007/07/09 443 443 443 443 2,000
2007/07/06 442 442 442 442 13,500
2007/07/05 441 442 441 442 1,500
2007/07/04 441 441 441 441 500
2007/07/03 437 437 433 437 3,000
2007/07/02 433 436 431 433 15,000
2007/06/25 443 443 443 443 15,000
2007/06/20 448 448 443 443 51,500
2007/06/19 432 449 432 448 3,500
2007/06/18 421 427 421 427 1,000
2007/06/14 421 421 421 421 1,000
2007/06/12 420 420 420 420 11,500
2007/06/11 420 420 420 420 1,000
2007/06/08 422 422 420 420 8,000
2007/06/07 421 421 421 421 1,500
2007/06/06 420 420 420 420 500
2007/06/05 420 422 420 420 6,500
2007/06/01 418 422 417 422 3,000
2007/05/31 410 411 410 411 3,500
2007/05/30 420 420 401 405 20,500
2007/05/29 450 450 433 433 3,000
2007/05/25 450 450 450 450 500
2007/05/24 443 443 443 443 1,000
2007/05/23 449 449 443 443 5,000
2007/05/22 450 450 448 448 6,500
2007/05/21 450 450 448 448 4,500
2007/05/18 448 448 448 448 1,000
2007/05/15 449 449 449 449 10,000
2007/05/14 449 449 449 449 10,500
2007/05/11 449 450 449 449 11,000
2007/05/10 449 449 449 449 1,000
2007/05/09 431 457 431 450 9,000
2007/05/07 419 420 419 420 4,500
2007/05/02 410 410 410 410 3,500
2007/05/01 398 405 398 399 3,000
2007/04/27 399 399 398 398 3,000
2007/04/26 391 395 391 392 2,000
2007/04/25 419 419 390 390 9,000
2007/04/24 419 419 419 419 2,000
2007/04/23 430 430 425 425 3,000
2007/04/20 429 430 429 430 17,000
2007/04/19 430 433 428 433 4,000
2007/04/18 437 437 437 437 500
2007/04/17 436 436 432 432 1,500
2007/04/16 437 437 437 437 3,000
2007/04/13 438 438 437 437 1,500
2007/04/12 441 441 441 441 1,000
2007/04/11 441 441 441 441 1,000
2007/04/10 441 441 441 441 1,000
2007/04/09 441 444 437 437 3,500
2007/04/06 442 442 442 442 1,000
2007/04/05 442 442 441 441 4,000
2007/04/04 441 441 441 441 1,000
2007/04/03 443 443 443 443 5,000
2007/04/02 443 443 443 443 500
2007/03/30 441 441 441 441 1,000
2007/03/29 436 436 431 435 2,500
2007/03/28 436 440 435 435 3,500
2007/03/27 440 443 440 443 2,000
2007/03/26 446 455 440 455 15,000
2007/03/23 447 447 446 446 1,500
2007/03/22 448 448 445 445 7,000
2007/03/20 453 453 448 448 20,000
2007/03/19 451 453 445 453 3,000
2007/03/16 450 459 450 459 1,000
2007/03/15 447 452 447 452 3,000
2007/03/14 459 460 458 458 4,500
2007/03/13 460 460 458 458 4,000
2007/03/12 460 460 453 458 5,500
2007/03/09 460 460 452 452 3,500
2007/03/08 446 459 441 459 6,500
2007/03/07 460 460 431 441 20,500
2007/03/06 455 455 455 455 1,000
2007/03/05 456 457 450 450 11,000
2007/03/02 460 460 456 456 4,000
2007/02/28 450 455 450 455 25,000
2007/02/27 461 461 460 461 8,000
2007/02/26 460 460 460 460 1,000
2007/02/23 451 451 451 451 1,000
2007/02/22 450 455 450 452 6,500
2007/02/20 469 469 455 460 18,500
2007/02/19 460 470 460 465 4,500
2007/02/16 455 455 455 455 500
2007/02/15 450 455 450 455 24,500
2007/02/14 476 480 476 480 1,000
2007/02/13 476 476 476 476 500
2007/02/09 479 479 475 475 1,500
2007/02/08 472 472 472 472 1,000
2007/02/07 474 474 474 474 500
2007/02/05 474 479 474 479 2,500
2007/02/02 480 480 474 474 1,500
2007/02/01 485 485 485 485 10,000
2007/01/31 469 469 469 469 500
2007/01/26 468 468 468 468 2,500
2007/01/25 475 475 475 475 1,000
2007/01/24 490 490 475 475 13,000
2007/01/23 482 485 482 485 4,000
2007/01/22 471 477 471 477 2,000
2007/01/19 460 465 458 465 4,500
2007/01/17 453 453 453 453 1,000
2007/01/16 460 460 450 450 3,000
2007/01/15 450 460 450 460 5,500
2007/01/10 449 449 449 449 500
2007/01/09 450 450 450 450 2,000
2007/01/05 449 450 443 446 7,500

このページの先頭へ