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 |
---|---|---|---|---|---|
2015/12/30 | 187 | 191 | 185 | 190 | 233,100 |
2015/12/29 | 185 | 189 | 182 | 187 | 358,500 |
2015/12/28 | 193 | 202 | 182 | 189 | 954,000 |
2015/12/25 | 183 | 183 | 175 | 176 | 534,300 |
2015/12/24 | 193 | 195 | 183 | 188 | 643,300 |
2015/12/22 | 203 | 212 | 188 | 192 | 1,052,000 |
2015/12/21 | 206 | 209 | 197 | 201 | 732,600 |
2015/12/18 | 213 | 242 | 203 | 203 | 4,379,300 |
2015/12/17 | 214 | 214 | 205 | 207 | 719,000 |
2015/12/16 | 218 | 235 | 211 | 215 | 2,380,300 |
2015/12/15 | 233 | 236 | 210 | 210 | 951,100 |
2015/12/14 | 232 | 243 | 227 | 231 | 997,300 |
2015/12/11 | 245 | 256 | 237 | 240 | 1,109,100 |
2015/12/10 | 251 | 281 | 247 | 248 | 6,368,800 |
2015/12/09 | 249 | 261 | 240 | 261 | 2,264,300 |
2015/12/08 | 241 | 262 | 236 | 248 | 3,313,500 |
2015/12/07 | 233 | 267 | 219 | 248 | 10,508,200 |
2015/12/04 | 263 | 271 | 228 | 232 | 7,271,300 |
2015/12/03 | 218 | 283 | 215 | 271 | 27,147,000 |
2015/12/02 | 197 | 211 | 195 | 207 | 1,082,700 |
2015/12/01 | 200 | 217 | 195 | 201 | 3,436,400 |
2015/11/30 | 179 | 198 | 178 | 191 | 1,546,800 |
2015/11/27 | 189 | 192 | 179 | 182 | 1,361,300 |
2015/11/26 | 171 | 220 | 171 | 192 | 5,311,900 |
2015/11/25 | 170 | 173 | 170 | 173 | 76,600 |
2015/11/24 | 170 | 174 | 169 | 173 | 85,500 |
2015/11/20 | 170 | 173 | 167 | 173 | 182,200 |
2015/11/19 | 174 | 175 | 169 | 170 | 123,400 |
2015/11/18 | 174 | 174 | 170 | 174 | 87,200 |
2015/11/17 | 173 | 174 | 170 | 171 | 70,200 |
2015/11/16 | 170 | 175 | 168 | 170 | 103,600 |
2015/11/13 | 176 | 178 | 174 | 174 | 122,900 |
2015/11/12 | 184 | 184 | 179 | 180 | 89,600 |
2015/11/11 | 184 | 184 | 178 | 181 | 199,500 |
2015/11/10 | 177 | 184 | 176 | 184 | 114,600 |
2015/11/09 | 173 | 187 | 171 | 181 | 413,800 |
2015/11/06 | 167 | 187 | 166 | 171 | 748,000 |
2015/11/05 | 169 | 169 | 166 | 167 | 215,700 |
2015/11/04 | 173 | 173 | 167 | 169 | 505,100 |
2015/11/02 | 170 | 195 | 170 | 175 | 3,249,600 |
2015/10/30 | 169 | 170 | 164 | 167 | 276,600 |
2015/10/29 | 178 | 181 | 169 | 171 | 415,600 |
2015/10/28 | 171 | 174 | 167 | 173 | 594,900 |
2015/10/27 | 186 | 192 | 184 | 186 | 217,800 |
2015/10/26 | 184 | 188 | 184 | 186 | 183,900 |
2015/10/23 | 192 | 193 | 188 | 189 | 123,800 |
2015/10/22 | 187 | 192 | 186 | 192 | 109,200 |
2015/10/21 | 185 | 189 | 185 | 188 | 206,500 |
2015/10/20 | 197 | 197 | 188 | 190 | 220,400 |
2015/10/19 | 198 | 199 | 196 | 197 | 53,200 |
2015/10/16 | 200 | 200 | 196 | 197 | 80,700 |
2015/10/15 | 198 | 198 | 195 | 198 | 83,900 |
2015/10/14 | 198 | 200 | 197 | 197 | 90,700 |
2015/10/13 | 201 | 203 | 199 | 200 | 107,100 |
2015/10/09 | 201 | 202 | 197 | 200 | 95,600 |
2015/10/08 | 206 | 206 | 196 | 197 | 233,500 |
2015/10/07 | 205 | 208 | 202 | 203 | 206,400 |
2015/10/06 | 205 | 214 | 204 | 205 | 563,000 |
2015/10/05 | 210 | 213 | 204 | 205 | 290,000 |
2015/10/02 | 211 | 214 | 206 | 207 | 352,300 |
2015/10/01 | 219 | 225 | 206 | 208 | 1,818,400 |
2015/09/30 | 200 | 213 | 199 | 211 | 889,200 |
2015/09/29 | 204 | 207 | 193 | 195 | 460,300 |
2015/09/28 | 205 | 218 | 199 | 210 | 872,900 |
2015/09/25 | 189 | 212 | 188 | 205 | 1,250,800 |
2015/09/24 | 197 | 197 | 188 | 188 | 159,300 |
2015/09/18 | 199 | 199 | 192 | 197 | 172,600 |
2015/09/17 | 205 | 205 | 193 | 198 | 430,800 |
2015/09/16 | 213 | 221 | 201 | 203 | 468,900 |
2015/09/15 | 208 | 214 | 205 | 207 | 185,400 |
2015/09/14 | 204 | 218 | 201 | 207 | 626,000 |
2015/09/11 | 194 | 223 | 193 | 206 | 2,358,200 |
2015/09/10 | 190 | 192 | 186 | 190 | 245,600 |
2015/09/09 | 190 | 197 | 188 | 193 | 623,300 |
2015/09/08 | 190 | 194 | 183 | 183 | 230,300 |
2015/09/07 | 190 | 199 | 183 | 192 | 316,500 |
2015/09/04 | 210 | 214 | 195 | 196 | 361,800 |
2015/09/03 | 227 | 229 | 214 | 214 | 269,200 |
2015/09/02 | 196 | 230 | 196 | 220 | 479,100 |
2015/09/01 | 226 | 231 | 211 | 212 | 435,900 |
2015/08/31 | 230 | 231 | 219 | 227 | 580,400 |
2015/08/28 | 229 | 239 | 225 | 232 | 917,100 |
2015/08/27 | 205 | 247 | 204 | 223 | 2,925,000 |
2015/08/26 | 204 | 210 | 190 | 206 | 1,303,500 |
2015/08/25 | 178 | 205 | 165 | 179 | 1,484,900 |
2015/08/24 | 212 | 228 | 189 | 198 | 999,300 |
2015/08/21 | 245 | 246 | 236 | 236 | 479,900 |
2015/08/20 | 249 | 256 | 246 | 248 | 426,600 |
2015/08/19 | 250 | 266 | 247 | 248 | 1,050,000 |
2015/08/18 | 261 | 278 | 252 | 256 | 1,593,400 |
2015/08/17 | 265 | 265 | 252 | 253 | 492,400 |
2015/08/14 | 241 | 273 | 241 | 257 | 2,592,700 |
2015/08/13 | 246 | 251 | 239 | 240 | 995,000 |
2015/08/12 | 285 | 286 | 245 | 258 | 5,343,700 |
2015/08/11 | 237 | 298 | 237 | 266 | 15,604,900 |
2015/08/10 | 235 | 236 | 229 | 229 | 411,400 |
2015/08/07 | 244 | 245 | 237 | 237 | 472,900 |
2015/08/06 | 247 | 250 | 241 | 241 | 610,100 |
2015/08/05 | 245 | 254 | 244 | 247 | 765,000 |
2015/08/04 | 250 | 265 | 243 | 250 | 2,215,400 |
2015/08/03 | 277 | 283 | 266 | 266 | 1,310,300 |
2015/07/31 | 297 | 297 | 279 | 283 | 2,646,100 |
2015/07/30 | 350 | 356 | 301 | 308 | 7,071,500 |
2015/07/29 | 326 | 386 | 325 | 364 | 28,551,200 |
2015/07/28 | 294 | 310 | 292 | 310 | 2,841,800 |
2015/07/27 | 242 | 242 | 226 | 230 | 365,100 |
2015/07/24 | 249 | 252 | 240 | 241 | 452,300 |
2015/07/23 | 255 | 259 | 248 | 250 | 356,300 |
2015/07/22 | 253 | 261 | 251 | 252 | 407,400 |
2015/07/21 | 260 | 264 | 258 | 259 | 285,900 |
2015/07/17 | 264 | 265 | 256 | 259 | 262,600 |
2015/07/16 | 258 | 265 | 255 | 257 | 516,400 |
2015/07/15 | 275 | 284 | 269 | 269 | 1,438,500 |
2015/07/14 | 244 | 275 | 244 | 262 | 2,032,700 |
2015/07/13 | 233 | 258 | 227 | 247 | 941,800 |
2015/07/10 | 242 | 272 | 236 | 241 | 2,417,200 |
2015/07/09 | 237 | 238 | 206 | 234 | 1,587,400 |
2015/07/08 | 270 | 271 | 240 | 245 | 1,035,900 |
2015/07/07 | 272 | 275 | 256 | 266 | 714,900 |
2015/07/06 | 277 | 280 | 266 | 269 | 586,700 |
2015/07/03 | 290 | 294 | 281 | 285 | 842,900 |
2015/07/02 | 310 | 318 | 300 | 301 | 1,884,700 |
2015/07/01 | 292 | 293 | 276 | 288 | 740,800 |
2015/06/30 | 290 | 299 | 278 | 281 | 1,508,500 |
2015/06/29 | 289 | 292 | 269 | 279 | 1,633,900 |
2015/06/26 | 326 | 328 | 305 | 311 | 1,276,900 |
2015/06/25 | 330 | 365 | 329 | 334 | 3,658,900 |
2015/06/24 | 340 | 341 | 321 | 326 | 1,246,700 |
2015/06/23 | 355 | 356 | 332 | 340 | 1,050,400 |
2015/06/22 | 372 | 372 | 350 | 360 | 781,700 |
2015/06/19 | 374 | 378 | 363 | 365 | 874,500 |
2015/06/18 | 404 | 411 | 374 | 380 | 2,238,400 |
2015/06/17 | 380 | 431 | 373 | 423 | 5,253,400 |
2015/06/16 | 388 | 395 | 361 | 364 | 1,080,900 |
2015/06/15 | 405 | 408 | 363 | 386 | 1,341,300 |
2015/06/12 | 421 | 423 | 409 | 413 | 506,400 |
2015/06/11 | 417 | 429 | 410 | 418 | 666,200 |
2015/06/10 | 435 | 445 | 415 | 419 | 1,242,900 |
2015/06/09 | 461 | 490 | 439 | 443 | 7,800,300 |
2015/06/08 | 444 | 449 | 441 | 445 | 1,676,000 |
2015/06/05 | 430 | 444 | 429 | 438 | 1,954,000 |
2015/06/04 | 430 | 439 | 427 | 432 | 1,067,700 |
2015/06/03 | 414 | 426 | 408 | 425 | 923,700 |
2015/06/02 | 418 | 430 | 413 | 414 | 1,087,300 |
2015/06/01 | 416 | 450 | 408 | 426 | 2,764,500 |
2015/05/29 | 406 | 445 | 400 | 426 | 3,940,800 |
2015/05/28 | 416 | 425 | 400 | 402 | 1,623,900 |
2015/05/27 | 434 | 438 | 410 | 428 | 1,995,100 |
2015/05/26 | 445 | 452 | 423 | 439 | 2,315,500 |
2015/05/25 | 455 | 479 | 428 | 440 | 5,000,400 |
2015/05/22 | 474 | 508 | 422 | 448 | 8,881,500 |
2015/05/21 | 520 | 573 | 476 | 498 | 25,322,200 |
2015/05/20 | 468 | 540 | 433 | 540 | 24,310,000 |
2015/05/19 | 479 | 494 | 410 | 460 | 25,266,200 |
2015/05/18 | 399 | 439 | 398 | 439 | 11,224,900 |
2015/05/15 | 311 | 364 | 301 | 359 | 28,370,800 |
2015/05/14 | 343 | 391 | 298 | 306 | 25,705,900 |
2015/05/13 | 268 | 342 | 261 | 330 | 18,264,800 |
2015/05/12 | 261 | 273 | 257 | 264 | 546,500 |
2015/05/11 | 261 | 269 | 257 | 257 | 552,100 |
2015/05/08 | 244 | 272 | 243 | 256 | 1,342,700 |
2015/05/07 | 253 | 261 | 246 | 254 | 907,400 |
2015/05/01 | 278 | 285 | 253 | 261 | 1,702,300 |
2015/04/30 | 293 | 366 | 277 | 290 | 5,092,800 |
2015/04/28 | 302 | 304 | 293 | 301 | 1,230,300 |
2015/04/27 | 292 | 306 | 286 | 306 | 2,613,000 |
2015/04/24 | 270 | 281 | 270 | 281 | 964,000 |
2015/04/23 | 289 | 292 | 265 | 268 | 2,072,500 |
2015/04/22 | 287 | 310 | 281 | 299 | 3,949,700 |
2015/04/21 | 270 | 294 | 269 | 288 | 4,159,000 |
2015/04/20 | 258 | 270 | 255 | 262 | 591,800 |
2015/04/17 | 262 | 265 | 257 | 261 | 389,000 |
2015/04/16 | 261 | 267 | 251 | 262 | 1,060,300 |
2015/04/15 | 261 | 273 | 253 | 266 | 2,675,900 |
2015/04/14 | 247 | 258 | 245 | 255 | 815,800 |
2015/04/13 | 245 | 253 | 240 | 250 | 577,400 |
2015/04/10 | 251 | 252 | 240 | 243 | 848,500 |
2015/04/09 | 251 | 258 | 247 | 251 | 844,800 |
2015/04/08 | 252 | 273 | 241 | 256 | 2,462,300 |
2015/04/07 | 261 | 267 | 250 | 256 | 1,602,400 |
2015/04/06 | 250 | 276 | 247 | 261 | 3,249,900 |
2015/04/03 | 260 | 291 | 247 | 254 | 6,464,100 |
2015/04/02 | 275 | 276 | 240 | 253 | 4,901,000 |
2015/04/01 | 314 | 317 | 279 | 282 | 6,326,300 |
2015/03/31 | 271 | 354 | 271 | 338 | 20,687,700 |
2015/03/30 | 235 | 301 | 235 | 287 | 15,323,100 |
2015/03/27 | 233 | 247 | 219 | 228 | 3,942,000 |
2015/03/26 | 255 | 267 | 230 | 235 | 5,968,200 |
2015/03/25 | 284 | 293 | 237 | 262 | 14,343,800 |
2015/03/24 | 301 | 327 | 252 | 260 | 27,136,800 |
2015/03/23 | 258 | 290 | 248 | 290 | 8,280,600 |
2015/03/20 | 151 | 210 | 144 | 210 | 27,482,200 |
2015/03/19 | 147 | 166 | 143 | 160 | 17,580,900 |
2015/03/18 | 121 | 151 | 116 | 137 | 9,618,700 |
2015/03/17 | 130 | 131 | 117 | 122 | 697,800 |
2015/03/16 | 132 | 134 | 130 | 130 | 291,900 |
2015/03/13 | 137 | 138 | 132 | 133 | 552,900 |
2015/03/12 | 134 | 134 | 132 | 132 | 367,900 |
2015/03/11 | 132 | 136 | 132 | 135 | 494,500 |
2015/03/10 | 142 | 143 | 133 | 136 | 2,102,700 |
2015/03/09 | 133 | 138 | 130 | 133 | 673,100 |
2015/03/06 | 136 | 138 | 133 | 133 | 421,400 |
2015/03/05 | 135 | 140 | 134 | 134 | 749,200 |
2015/03/04 | 140 | 143 | 133 | 137 | 1,204,500 |
2015/03/03 | 137 | 138 | 131 | 136 | 974,300 |
2015/03/02 | 144 | 147 | 137 | 139 | 2,271,900 |
2015/02/27 | 143 | 143 | 136 | 139 | 1,986,800 |
2015/02/26 | 155 | 159 | 144 | 146 | 4,849,800 |
2015/02/25 | 150 | 163 | 143 | 147 | 6,314,300 |
2015/02/24 | 157 | 188 | 147 | 155 | 19,965,700 |
2015/02/23 | 204 | 227 | 156 | 160 | 21,185,200 |
2015/02/20 | 189 | 212 | 162 | 212 | 45,238,500 |
2015/02/19 | 136 | 162 | 133 | 162 | 24,855,600 |
2015/02/18 | 89 | 112 | 85 | 112 | 7,578,300 |
2015/02/17 | 83 | 84 | 81 | 82 | 186,900 |
2015/02/16 | 82 | 84 | 81 | 83 | 281,600 |
2015/02/13 | 80 | 81 | 80 | 81 | 81,800 |
2015/02/12 | 82 | 83 | 80 | 80 | 243,600 |
2015/02/10 | 81 | 82 | 79 | 82 | 299,400 |
2015/02/09 | 83 | 83 | 79 | 81 | 627,300 |
2015/02/06 | 87 | 87 | 81 | 82 | 1,576,300 |
2015/02/05 | 86 | 105 | 84 | 87 | 12,427,400 |
2015/02/04 | 79 | 82 | 79 | 82 | 118,300 |
2015/02/03 | 81 | 81 | 78 | 78 | 109,600 |
2015/02/02 | 81 | 81 | 80 | 81 | 37,600 |
2015/01/30 | 82 | 82 | 80 | 82 | 38,200 |
2015/01/29 | 82 | 82 | 81 | 81 | 76,800 |
2015/01/28 | 81 | 83 | 81 | 82 | 53,700 |
2015/01/27 | 81 | 82 | 81 | 82 | 77,300 |
2015/01/26 | 83 | 83 | 80 | 81 | 245,300 |
2015/01/23 | 82 | 87 | 82 | 82 | 424,400 |
2015/01/22 | 81 | 84 | 80 | 83 | 455,100 |
2015/01/21 | 81 | 85 | 79 | 80 | 566,600 |
2015/01/20 | 79 | 81 | 78 | 81 | 175,800 |
2015/01/19 | 78 | 79 | 77 | 78 | 35,300 |
2015/01/16 | 78 | 78 | 76 | 77 | 76,600 |
2015/01/15 | 77 | 79 | 77 | 78 | 20,700 |
2015/01/14 | 79 | 79 | 77 | 78 | 80,700 |
2015/01/13 | 78 | 78 | 77 | 77 | 51,100 |
2015/01/09 | 78 | 80 | 77 | 79 | 130,300 |
2015/01/08 | 78 | 78 | 77 | 77 | 45,100 |
2015/01/07 | 78 | 78 | 77 | 77 | 40,700 |
2015/01/06 | 78 | 79 | 77 | 78 | 51,100 |
2015/01/05 | 79 | 80 | 78 | 80 | 37,500 |