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
2014/12/30 77 79 77 79 74,800
2014/12/29 77 78 76 77 192,800
2014/12/26 75 78 75 78 45,800
2014/12/25 75 77 75 75 263,100
2014/12/24 78 78 76 76 104,600
2014/12/22 78 78 76 77 81,500
2014/12/19 78 79 77 78 93,400
2014/12/18 78 79 77 78 70,700
2014/12/17 78 79 77 77 115,300
2014/12/16 79 79 78 78 84,100
2014/12/15 80 81 79 79 135,700
2014/12/12 81 81 80 80 41,600
2014/12/11 80 82 80 81 106,600
2014/12/10 81 82 79 82 234,900
2014/12/09 84 84 81 81 162,000
2014/12/08 84 84 82 83 168,600
2014/12/05 83 87 83 83 271,300
2014/12/04 83 84 82 83 115,700
2014/12/03 84 84 82 84 94,600
2014/12/02 84 84 83 83 83,100
2014/12/01 84 85 82 84 172,700
2014/11/28 82 84 81 83 221,200
2014/11/27 79 83 79 80 342,500
2014/11/26 80 80 78 79 159,000
2014/11/25 80 80 78 79 92,500
2014/11/21 80 80 78 80 108,000
2014/11/20 80 80 79 79 35,800
2014/11/19 80 81 79 80 45,800
2014/11/18 79 81 79 80 97,100
2014/11/17 81 82 78 79 96,600
2014/11/14 82 82 81 82 68,000
2014/11/13 82 83 82 82 17,800
2014/11/12 83 84 82 82 48,100
2014/11/11 82 84 82 83 81,100
2014/11/10 82 83 82 83 35,400
2014/11/07 82 83 81 82 82,500
2014/11/06 83 84 82 83 83,500
2014/11/05 84 84 81 82 162,600
2014/11/04 85 85 83 84 47,800
2014/10/31 83 84 82 83 55,600
2014/10/30 83 84 82 83 28,300
2014/10/29 82 84 82 83 36,500
2014/10/28 81 82 80 82 28,500
2014/10/27 81 83 81 81 114,500
2014/10/24 84 85 82 82 47,200
2014/10/23 83 85 83 83 72,300
2014/10/22 83 84 81 82 67,200
2014/10/21 83 83 81 82 127,800
2014/10/20 82 84 81 83 102,800
2014/10/17 81 82 80 80 73,000
2014/10/16 81 83 80 80 132,500
2014/10/15 81 83 81 83 58,500
2014/10/14 81 83 80 81 120,100
2014/10/10 86 86 82 82 180,000
2014/10/09 89 89 86 86 67,500
2014/10/08 89 89 88 88 50,100
2014/10/07 92 92 89 90 69,900
2014/10/06 91 93 90 91 73,400
2014/10/03 88 91 88 90 50,000
2014/10/02 90 90 89 89 169,500
2014/10/01 93 94 91 91 178,400
2014/09/30 91 96 90 93 326,900
2014/09/29 91 92 90 91 48,100
2014/09/26 91 92 90 91 104,600
2014/09/25 94 94 92 92 43,500
2014/09/24 93 93 91 93 87,600
2014/09/22 94 94 92 93 37,600
2014/09/19 93 94 92 94 38,100
2014/09/18 94 94 93 93 79,300
2014/09/17 94 94 93 93 69,600
2014/09/16 95 95 93 94 95,900
2014/09/12 95 95 93 94 24,900
2014/09/11 95 95 93 94 43,200
2014/09/10 94 94 93 94 41,300
2014/09/09 94 95 93 94 42,800
2014/09/08 93 95 92 94 114,600
2014/09/05 95 95 92 93 297,400
2014/09/04 98 98 95 95 219,400
2014/09/03 98 98 97 98 81,800
2014/09/02 97 98 96 98 86,500
2014/09/01 97 98 96 97 43,000
2014/08/29 98 98 96 97 38,100
2014/08/28 96 98 96 98 54,600
2014/08/27 96 97 95 96 206,700
2014/08/26 98 98 96 96 128,200
2014/08/25 98 99 97 97 133,600
2014/08/22 98 101 97 97 408,100
2014/08/21 97 99 96 97 488,500
2014/08/20 97 98 96 96 120,400
2014/08/19 101 101 97 98 116,000
2014/08/18 96 99 95 99 380,600
2014/08/15 98 99 95 96 174,900
2014/08/14 100 102 97 97 295,800
2014/08/13 98 104 95 100 398,700
2014/08/12 95 97 94 97 111,800
2014/08/11 95 99 93 94 353,300
2014/08/08 98 103 92 92 808,700
2014/08/07 93 107 92 102 2,268,000
2014/08/06 94 95 93 93 232,000
2014/08/05 94 106 93 95 2,460,400
2014/08/04 92 93 91 92 56,300
2014/08/01 92 93 91 92 68,800
2014/07/31 95 96 92 92 142,200
2014/07/30 94 96 93 95 61,100
2014/07/29 95 95 93 94 52,900
2014/07/28 95 95 93 93 102,900
2014/07/25 92 96 92 93 314,100
2014/07/24 93 93 90 91 197,000
2014/07/23 93 93 91 91 241,800
2014/07/22 93 94 91 92 145,100
2014/07/18 95 95 91 94 461,800
2014/07/17 103 111 96 97 1,715,600
2014/07/16 90 106 90 102 3,919,800
2014/07/15 91 91 90 90 26,800
2014/07/14 90 91 89 90 26,700
2014/07/11 88 90 88 89 36,300
2014/07/10 92 92 89 90 49,100
2014/07/09 94 94 91 91 114,200
2014/07/08 94 95 93 93 53,300
2014/07/07 93 96 91 94 72,000
2014/07/04 91 96 91 93 216,900
2014/07/03 90 91 90 90 39,500
2014/07/02 89 91 89 90 37,700
2014/07/01 89 89 88 89 38,800
2014/06/30 88 89 87 87 69,200
2014/06/27 90 90 87 87 99,000
2014/06/26 91 91 89 90 61,700
2014/06/25 94 95 89 90 127,900
2014/06/24 95 95 92 93 44,900
2014/06/23 96 96 93 94 17,400
2014/06/20 94 95 93 93 59,600
2014/06/19 96 96 93 94 43,200
2014/06/18 95 97 94 95 101,500
2014/06/17 92 98 92 97 378,500
2014/06/16 92 92 91 92 12,900
2014/06/13 90 92 90 92 48,200
2014/06/12 92 92 90 91 13,300
2014/06/11 91 93 90 93 19,800
2014/06/10 92 92 90 91 26,600
2014/06/09 89 92 89 92 53,100
2014/06/06 89 90 87 90 29,600
2014/06/05 89 91 87 88 47,500
2014/06/04 90 90 87 89 28,800
2014/06/03 90 90 89 90 19,900
2014/06/02 87 91 86 90 59,700
2014/05/30 88 89 86 86 17,000
2014/05/29 87 88 86 87 20,800
2014/05/28 87 89 86 87 21,700
2014/05/27 88 88 85 87 47,800
2014/05/26 90 94 85 87 195,600
2014/05/23 84 87 83 85 49,100
2014/05/22 85 85 82 83 18,400
2014/05/21 85 85 81 82 49,800
2014/05/20 83 85 83 85 27,700
2014/05/19 86 87 82 83 133,200
2014/05/16 88 88 86 87 82,900
2014/05/15 89 90 88 89 14,400
2014/05/14 89 90 89 90 8,800
2014/05/13 89 90 88 90 20,800
2014/05/12 90 91 88 88 74,300
2014/05/09 92 93 91 92 24,400
2014/05/08 92 94 91 93 42,400
2014/05/07 93 93 91 93 57,500
2014/05/02 91 93 91 91 59,900
2014/05/01 89 93 89 90 36,400
2014/04/30 93 93 88 88 135,300
2014/04/28 93 94 91 92 116,700
2014/04/25 96 97 95 96 26,900
2014/04/24 96 97 95 95 47,000
2014/04/23 96 96 94 96 49,000
2014/04/22 96 97 94 94 120,700
2014/04/21 100 108 95 95 799,100
2014/04/18 95 95 94 95 29,100
2014/04/17 95 96 94 94 49,700
2014/04/16 93 95 93 95 37,100
2014/04/15 94 94 92 93 25,100
2014/04/14 92 94 92 94 14,000
2014/04/11 91 93 91 93 47,700
2014/04/10 96 97 93 93 23,700
2014/04/09 95 96 93 95 29,800
2014/04/08 95 96 95 96 19,100
2014/04/07 96 96 95 95 52,500
2014/04/04 100 100 97 97 55,800
2014/04/03 99 100 97 99 75,000
2014/04/02 99 101 97 100 69,000
2014/04/01 96 98 95 97 97,200
2014/03/31 97 104 94 94 472,800
2014/03/28 93 95 92 93 68,000
2014/03/27 91 94 91 93 120,100
2014/03/26 97 98 90 93 187,000
2014/03/25 99 99 97 97 15,200
2014/03/24 97 100 95 97 209,300
2014/03/20 103 103 95 97 151,000
2014/03/19 103 104 102 103 57,600
2014/03/18 102 103 101 101 58,800
2014/03/17 105 112 100 100 576,000
2014/03/14 102 103 100 101 135,000
2014/03/13 105 110 104 104 257,700
2014/03/12 108 108 104 104 157,000
2014/03/11 108 109 107 108 55,300
2014/03/10 108 110 106 107 159,500
2014/03/07 109 109 107 108 48,300
2014/03/06 109 109 106 108 44,300
2014/03/05 110 110 107 108 97,600
2014/03/04 105 108 104 108 57,200
2014/03/03 106 106 103 105 155,000
2014/02/28 110 111 105 107 192,400
2014/02/27 111 112 110 110 81,400
2014/02/26 119 120 110 110 447,500
2014/02/25 110 113 110 112 78,700
2014/02/24 111 111 110 110 40,300
2014/02/21 111 112 109 110 134,200
2014/02/20 112 113 108 109 530,600
2014/02/19 112 139 112 115 6,545,800
2014/02/18 109 110 106 108 46,700
2014/02/17 105 109 103 107 42,300
2014/02/14 109 110 106 106 36,500
2014/02/13 109 110 106 109 84,600
2014/02/12 111 112 109 111 71,100
2014/02/10 111 112 109 109 84,900
2014/02/07 110 111 107 108 162,000
2014/02/06 110 134 107 112 1,224,600
2014/02/05 106 107 100 105 153,300
2014/02/04 99 101 95 101 229,700
2014/02/03 114 114 102 105 155,500
2014/01/31 121 122 114 117 72,700
2014/01/30 124 124 120 120 55,000
2014/01/29 125 127 122 126 39,700
2014/01/28 124 132 120 123 96,600
2014/01/27 125 125 117 119 174,500
2014/01/24 129 131 127 128 166,100
2014/01/23 139 140 133 133 105,300
2014/01/22 142 142 137 138 86,400
2014/01/21 141 144 139 142 105,500
2014/01/20 138 139 136 139 40,700
2014/01/17 140 142 137 138 48,600
2014/01/16 152 153 138 139 361,300
2014/01/15 138 143 133 142 398,400
2014/01/14 134 137 131 135 129,600
2014/01/10 133 134 132 134 83,500
2014/01/09 133 134 131 134 157,900
2014/01/08 135 148 131 133 1,174,500
2014/01/07 133 134 129 130 318,400
2014/01/06 130 157 129 131 2,411,300

このページの先頭へ