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 |
---|---|---|---|---|---|
2016/12/30 | 114 | 117 | 114 | 115 | 124,200 |
2016/12/29 | 116 | 116 | 114 | 115 | 63,300 |
2016/12/28 | 113 | 117 | 113 | 116 | 74,400 |
2016/12/27 | 114 | 115 | 112 | 113 | 195,400 |
2016/12/26 | 117 | 117 | 114 | 114 | 148,400 |
2016/12/22 | 119 | 120 | 117 | 117 | 162,200 |
2016/12/21 | 120 | 121 | 119 | 119 | 103,600 |
2016/12/20 | 120 | 121 | 119 | 120 | 125,300 |
2016/12/19 | 120 | 121 | 118 | 119 | 101,700 |
2016/12/16 | 122 | 123 | 120 | 121 | 112,000 |
2016/12/15 | 122 | 125 | 120 | 123 | 223,600 |
2016/12/14 | 122 | 123 | 121 | 121 | 151,200 |
2016/12/13 | 122 | 123 | 121 | 123 | 73,400 |
2016/12/12 | 122 | 124 | 121 | 121 | 140,900 |
2016/12/09 | 121 | 128 | 121 | 121 | 305,200 |
2016/12/08 | 121 | 123 | 120 | 120 | 227,400 |
2016/12/07 | 120 | 121 | 118 | 120 | 140,800 |
2016/12/06 | 117 | 120 | 116 | 120 | 137,300 |
2016/12/05 | 117 | 118 | 116 | 116 | 162,500 |
2016/12/02 | 126 | 126 | 118 | 118 | 435,600 |
2016/12/01 | 125 | 126 | 123 | 123 | 212,700 |
2016/11/30 | 124 | 125 | 123 | 124 | 142,400 |
2016/11/29 | 123 | 124 | 121 | 124 | 128,900 |
2016/11/28 | 121 | 125 | 121 | 124 | 123,500 |
2016/11/25 | 126 | 126 | 120 | 123 | 301,200 |
2016/11/24 | 132 | 132 | 125 | 126 | 442,700 |
2016/11/22 | 122 | 132 | 120 | 129 | 886,100 |
2016/11/21 | 117 | 123 | 116 | 123 | 657,700 |
2016/11/18 | 117 | 117 | 115 | 115 | 85,800 |
2016/11/17 | 117 | 117 | 115 | 116 | 118,700 |
2016/11/16 | 116 | 117 | 115 | 117 | 147,500 |
2016/11/15 | 117 | 117 | 114 | 115 | 161,300 |
2016/11/14 | 113 | 118 | 112 | 116 | 321,700 |
2016/11/11 | 113 | 115 | 111 | 111 | 119,000 |
2016/11/10 | 113 | 114 | 110 | 112 | 236,000 |
2016/11/09 | 117 | 117 | 103 | 108 | 536,300 |
2016/11/08 | 120 | 122 | 114 | 115 | 333,900 |
2016/11/07 | 112 | 129 | 112 | 116 | 2,505,800 |
2016/11/04 | 115 | 115 | 102 | 107 | 739,700 |
2016/11/02 | 119 | 121 | 115 | 115 | 542,200 |
2016/11/01 | 130 | 134 | 127 | 129 | 364,700 |
2016/10/31 | 128 | 130 | 128 | 130 | 104,600 |
2016/10/28 | 129 | 130 | 127 | 130 | 95,900 |
2016/10/27 | 128 | 130 | 127 | 130 | 124,900 |
2016/10/26 | 130 | 130 | 128 | 129 | 158,000 |
2016/10/25 | 126 | 132 | 126 | 131 | 342,000 |
2016/10/24 | 127 | 130 | 127 | 127 | 153,700 |
2016/10/21 | 127 | 128 | 125 | 126 | 159,800 |
2016/10/20 | 128 | 129 | 126 | 127 | 154,000 |
2016/10/19 | 124 | 126 | 124 | 126 | 189,000 |
2016/10/18 | 122 | 125 | 122 | 123 | 74,000 |
2016/10/17 | 124 | 124 | 122 | 123 | 77,100 |
2016/10/14 | 119 | 122 | 119 | 122 | 91,700 |
2016/10/13 | 122 | 123 | 120 | 120 | 64,000 |
2016/10/12 | 122 | 125 | 121 | 121 | 113,700 |
2016/10/11 | 126 | 127 | 124 | 124 | 79,100 |
2016/10/07 | 127 | 127 | 123 | 126 | 114,200 |
2016/10/06 | 123 | 128 | 122 | 126 | 243,600 |
2016/10/05 | 121 | 126 | 121 | 123 | 310,100 |
2016/10/04 | 119 | 121 | 118 | 121 | 70,400 |
2016/10/03 | 120 | 122 | 118 | 119 | 106,700 |
2016/09/30 | 118 | 121 | 118 | 118 | 103,400 |
2016/09/29 | 118 | 121 | 117 | 118 | 143,900 |
2016/09/28 | 117 | 119 | 115 | 118 | 80,000 |
2016/09/27 | 118 | 119 | 117 | 118 | 51,100 |
2016/09/26 | 117 | 120 | 117 | 119 | 80,300 |
2016/09/23 | 117 | 119 | 117 | 118 | 64,700 |
2016/09/21 | 116 | 117 | 115 | 117 | 63,500 |
2016/09/20 | 116 | 117 | 115 | 116 | 71,200 |
2016/09/16 | 117 | 118 | 116 | 116 | 53,100 |
2016/09/15 | 119 | 119 | 115 | 117 | 225,000 |
2016/09/14 | 121 | 121 | 119 | 119 | 89,800 |
2016/09/13 | 122 | 122 | 119 | 120 | 114,000 |
2016/09/12 | 124 | 124 | 120 | 121 | 143,600 |
2016/09/09 | 121 | 125 | 121 | 125 | 146,900 |
2016/09/08 | 126 | 126 | 121 | 124 | 259,400 |
2016/09/07 | 126 | 127 | 124 | 125 | 200,600 |
2016/09/06 | 126 | 127 | 124 | 125 | 191,400 |
2016/09/05 | 125 | 127 | 123 | 125 | 252,000 |
2016/09/02 | 128 | 141 | 124 | 124 | 6,396,500 |
2016/09/01 | 120 | 125 | 118 | 124 | 381,800 |
2016/08/31 | 120 | 122 | 118 | 118 | 143,800 |
2016/08/30 | 119 | 125 | 118 | 121 | 587,100 |
2016/08/29 | 119 | 120 | 117 | 118 | 79,800 |
2016/08/26 | 118 | 118 | 116 | 117 | 157,900 |
2016/08/25 | 117 | 117 | 115 | 117 | 67,800 |
2016/08/24 | 117 | 117 | 114 | 117 | 68,100 |
2016/08/23 | 119 | 119 | 115 | 115 | 165,700 |
2016/08/22 | 117 | 119 | 115 | 118 | 135,400 |
2016/08/19 | 115 | 116 | 113 | 115 | 146,900 |
2016/08/18 | 113 | 120 | 111 | 114 | 973,600 |
2016/08/17 | 112 | 113 | 110 | 111 | 98,200 |
2016/08/16 | 116 | 117 | 110 | 111 | 313,200 |
2016/08/15 | 118 | 118 | 113 | 114 | 158,800 |
2016/08/12 | 112 | 116 | 111 | 116 | 169,500 |
2016/08/10 | 114 | 116 | 111 | 113 | 279,300 |
2016/08/09 | 114 | 117 | 114 | 116 | 173,900 |
2016/08/08 | 120 | 121 | 113 | 114 | 641,700 |
2016/08/05 | 124 | 126 | 117 | 121 | 1,001,400 |
2016/08/04 | 144 | 152 | 122 | 122 | 6,401,200 |
2016/08/03 | 149 | 160 | 140 | 149 | 16,354,100 |
2016/08/02 | 101 | 110 | 101 | 110 | 198,100 |
2016/08/01 | 98 | 102 | 98 | 101 | 35,400 |
2016/07/29 | 101 | 101 | 99 | 99 | 43,000 |
2016/07/28 | 101 | 103 | 100 | 100 | 29,500 |
2016/07/27 | 101 | 104 | 101 | 102 | 97,700 |
2016/07/26 | 103 | 103 | 99 | 101 | 66,500 |
2016/07/25 | 105 | 105 | 102 | 103 | 88,100 |
2016/07/22 | 105 | 105 | 101 | 105 | 56,500 |
2016/07/21 | 105 | 105 | 103 | 105 | 42,800 |
2016/07/20 | 105 | 105 | 102 | 103 | 27,000 |
2016/07/19 | 103 | 104 | 101 | 104 | 46,200 |
2016/07/15 | 106 | 106 | 102 | 104 | 91,600 |
2016/07/14 | 107 | 107 | 104 | 106 | 60,400 |
2016/07/13 | 107 | 107 | 105 | 106 | 28,600 |
2016/07/12 | 107 | 108 | 105 | 106 | 32,000 |
2016/07/11 | 103 | 106 | 103 | 106 | 13,800 |
2016/07/08 | 103 | 104 | 100 | 103 | 32,900 |
2016/07/07 | 104 | 106 | 103 | 103 | 51,500 |
2016/07/06 | 106 | 108 | 105 | 105 | 78,900 |
2016/07/05 | 109 | 110 | 106 | 109 | 87,000 |
2016/07/04 | 112 | 112 | 107 | 109 | 112,200 |
2016/07/01 | 112 | 112 | 109 | 110 | 35,900 |
2016/06/30 | 111 | 111 | 108 | 109 | 88,400 |
2016/06/29 | 106 | 113 | 104 | 109 | 241,700 |
2016/06/28 | 100 | 104 | 99 | 104 | 95,500 |
2016/06/27 | 98 | 106 | 98 | 103 | 186,200 |
2016/06/24 | 113 | 115 | 90 | 97 | 439,200 |
2016/06/23 | 113 | 114 | 110 | 113 | 149,500 |
2016/06/22 | 118 | 118 | 112 | 113 | 158,900 |
2016/06/21 | 116 | 118 | 115 | 116 | 222,300 |
2016/06/20 | 122 | 127 | 116 | 119 | 537,300 |
2016/06/17 | 114 | 138 | 112 | 117 | 6,808,700 |
2016/06/16 | 120 | 123 | 108 | 109 | 162,600 |
2016/06/15 | 122 | 127 | 119 | 121 | 159,400 |
2016/06/14 | 120 | 125 | 117 | 125 | 174,200 |
2016/06/13 | 126 | 127 | 123 | 123 | 71,900 |
2016/06/10 | 126 | 128 | 126 | 128 | 22,500 |
2016/06/09 | 126 | 129 | 126 | 128 | 135,800 |
2016/06/08 | 130 | 131 | 128 | 128 | 94,200 |
2016/06/07 | 128 | 131 | 128 | 130 | 63,700 |
2016/06/06 | 130 | 130 | 127 | 129 | 85,600 |
2016/06/03 | 133 | 133 | 130 | 131 | 71,800 |
2016/06/02 | 134 | 135 | 130 | 132 | 149,400 |
2016/06/01 | 135 | 136 | 132 | 132 | 137,600 |
2016/05/31 | 139 | 139 | 131 | 134 | 251,400 |
2016/05/30 | 134 | 138 | 134 | 137 | 72,700 |
2016/05/27 | 138 | 139 | 134 | 136 | 73,200 |
2016/05/26 | 141 | 141 | 136 | 137 | 94,000 |
2016/05/25 | 141 | 143 | 139 | 141 | 64,100 |
2016/05/24 | 141 | 143 | 139 | 140 | 65,000 |
2016/05/23 | 141 | 142 | 140 | 142 | 25,100 |
2016/05/20 | 143 | 143 | 140 | 141 | 45,400 |
2016/05/19 | 139 | 142 | 136 | 141 | 67,600 |
2016/05/18 | 137 | 147 | 134 | 139 | 352,000 |
2016/05/17 | 127 | 142 | 127 | 140 | 332,100 |
2016/05/16 | 136 | 138 | 128 | 131 | 128,100 |
2016/05/13 | 139 | 141 | 137 | 137 | 104,900 |
2016/05/12 | 141 | 142 | 139 | 140 | 49,400 |
2016/05/11 | 141 | 143 | 140 | 140 | 47,500 |
2016/05/10 | 140 | 141 | 138 | 141 | 80,600 |
2016/05/09 | 139 | 142 | 137 | 141 | 116,700 |
2016/05/06 | 146 | 147 | 139 | 140 | 129,100 |
2016/05/02 | 142 | 142 | 139 | 141 | 93,900 |
2016/04/28 | 146 | 146 | 142 | 144 | 87,300 |
2016/04/27 | 145 | 146 | 144 | 146 | 34,700 |
2016/04/26 | 146 | 149 | 141 | 145 | 112,300 |
2016/04/25 | 147 | 149 | 146 | 148 | 76,600 |
2016/04/22 | 146 | 147 | 144 | 146 | 76,600 |
2016/04/21 | 147 | 149 | 145 | 145 | 334,500 |
2016/04/20 | 144 | 147 | 141 | 143 | 174,000 |
2016/04/19 | 139 | 143 | 139 | 143 | 83,800 |
2016/04/18 | 143 | 143 | 137 | 138 | 100,100 |
2016/04/15 | 142 | 144 | 141 | 144 | 67,800 |
2016/04/14 | 142 | 144 | 141 | 143 | 115,600 |
2016/04/13 | 142 | 144 | 141 | 142 | 133,500 |
2016/04/12 | 138 | 144 | 137 | 142 | 212,200 |
2016/04/11 | 137 | 140 | 133 | 140 | 193,100 |
2016/04/08 | 131 | 138 | 129 | 137 | 237,800 |
2016/04/07 | 134 | 138 | 131 | 135 | 148,700 |
2016/04/06 | 133 | 137 | 131 | 134 | 75,400 |
2016/04/05 | 141 | 141 | 132 | 134 | 173,500 |
2016/04/04 | 143 | 143 | 138 | 140 | 170,000 |
2016/04/01 | 148 | 149 | 141 | 143 | 381,900 |
2016/03/31 | 153 | 156 | 147 | 148 | 811,900 |
2016/03/30 | 146 | 154 | 144 | 146 | 843,100 |
2016/03/29 | 148 | 149 | 142 | 145 | 556,500 |
2016/03/28 | 150 | 169 | 147 | 147 | 4,158,500 |
2016/03/25 | 146 | 150 | 146 | 146 | 88,200 |
2016/03/24 | 147 | 149 | 145 | 146 | 81,000 |
2016/03/23 | 148 | 153 | 145 | 146 | 186,000 |
2016/03/22 | 147 | 150 | 145 | 146 | 109,300 |
2016/03/18 | 149 | 150 | 143 | 146 | 217,700 |
2016/03/17 | 151 | 153 | 149 | 149 | 209,200 |
2016/03/16 | 155 | 155 | 151 | 153 | 217,200 |
2016/03/15 | 154 | 156 | 151 | 155 | 260,600 |
2016/03/14 | 154 | 158 | 151 | 154 | 506,900 |
2016/03/11 | 154 | 156 | 148 | 151 | 946,800 |
2016/03/10 | 167 | 168 | 155 | 158 | 2,793,700 |
2016/03/09 | 138 | 188 | 136 | 172 | 13,933,600 |
2016/03/08 | 146 | 147 | 136 | 140 | 329,600 |
2016/03/07 | 149 | 150 | 143 | 147 | 278,000 |
2016/03/04 | 138 | 151 | 137 | 146 | 903,800 |
2016/03/03 | 133 | 141 | 133 | 136 | 316,500 |
2016/03/02 | 134 | 139 | 134 | 136 | 306,900 |
2016/03/01 | 130 | 133 | 127 | 133 | 465,900 |
2016/02/29 | 128 | 140 | 128 | 133 | 297,500 |
2016/02/26 | 128 | 131 | 128 | 128 | 48,100 |
2016/02/25 | 124 | 133 | 124 | 128 | 265,000 |
2016/02/24 | 127 | 128 | 123 | 125 | 70,300 |
2016/02/23 | 134 | 134 | 126 | 127 | 132,600 |
2016/02/22 | 131 | 133 | 129 | 131 | 119,500 |
2016/02/19 | 132 | 133 | 131 | 131 | 82,400 |
2016/02/18 | 132 | 136 | 131 | 133 | 221,600 |
2016/02/17 | 131 | 134 | 127 | 131 | 210,800 |
2016/02/16 | 127 | 149 | 127 | 132 | 1,641,100 |
2016/02/15 | 129 | 129 | 115 | 122 | 376,400 |
2016/02/12 | 117 | 122 | 109 | 114 | 447,900 |
2016/02/10 | 144 | 146 | 130 | 132 | 360,000 |
2016/02/09 | 147 | 150 | 141 | 144 | 402,200 |
2016/02/08 | 151 | 155 | 149 | 154 | 251,700 |
2016/02/05 | 158 | 162 | 149 | 153 | 327,900 |
2016/02/04 | 165 | 171 | 161 | 163 | 354,800 |
2016/02/03 | 160 | 166 | 159 | 165 | 637,100 |
2016/02/02 | 174 | 182 | 173 | 175 | 1,191,700 |
2016/02/01 | 163 | 200 | 160 | 176 | 4,087,000 |
2016/01/29 | 152 | 159 | 150 | 159 | 344,800 |
2016/01/28 | 156 | 162 | 156 | 156 | 177,900 |
2016/01/27 | 162 | 162 | 156 | 160 | 181,100 |
2016/01/26 | 157 | 161 | 155 | 155 | 195,400 |
2016/01/25 | 158 | 167 | 155 | 162 | 302,800 |
2016/01/22 | 155 | 159 | 148 | 155 | 355,400 |
2016/01/21 | 162 | 166 | 145 | 148 | 492,800 |
2016/01/20 | 172 | 172 | 163 | 165 | 216,300 |
2016/01/19 | 174 | 174 | 165 | 173 | 289,100 |
2016/01/18 | 160 | 170 | 152 | 167 | 379,200 |
2016/01/15 | 172 | 193 | 170 | 174 | 1,742,700 |
2016/01/14 | 173 | 173 | 162 | 167 | 339,900 |
2016/01/13 | 175 | 179 | 173 | 176 | 287,100 |
2016/01/12 | 184 | 189 | 171 | 172 | 368,400 |
2016/01/08 | 188 | 192 | 184 | 188 | 249,200 |
2016/01/07 | 199 | 199 | 192 | 192 | 396,400 |
2016/01/06 | 203 | 205 | 195 | 201 | 858,600 |
2016/01/05 | 191 | 201 | 188 | 195 | 926,700 |
2016/01/04 | 188 | 196 | 187 | 191 | 559,200 |