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 |
---|---|---|---|---|---|
2017/12/29 | 258 | 262 | 247 | 250 | 1,351,600 |
2017/12/28 | 280 | 286 | 267 | 268 | 1,536,100 |
2017/12/27 | 304 | 304 | 281 | 288 | 2,047,300 |
2017/12/26 | 302 | 312 | 299 | 306 | 1,009,900 |
2017/12/25 | 298 | 302 | 291 | 296 | 681,400 |
2017/12/22 | 296 | 304 | 290 | 304 | 402,400 |
2017/12/21 | 298 | 301 | 290 | 294 | 434,900 |
2017/12/20 | 304 | 307 | 297 | 298 | 402,700 |
2017/12/19 | 296 | 313 | 293 | 308 | 844,800 |
2017/12/18 | 288 | 302 | 277 | 302 | 879,400 |
2017/12/15 | 291 | 295 | 283 | 288 | 772,000 |
2017/12/14 | 296 | 306 | 292 | 292 | 879,500 |
2017/12/13 | 293 | 301 | 287 | 297 | 1,192,400 |
2017/12/12 | 310 | 313 | 288 | 289 | 3,737,500 |
2017/12/11 | 350 | 355 | 295 | 303 | 12,034,800 |
2017/12/08 | 285 | 286 | 274 | 275 | 293,400 |
2017/12/07 | 273 | 295 | 269 | 281 | 424,800 |
2017/12/06 | 266 | 275 | 260 | 266 | 220,000 |
2017/12/05 | 276 | 279 | 259 | 271 | 365,800 |
2017/12/04 | 278 | 291 | 278 | 279 | 120,400 |
2017/12/01 | 282 | 288 | 276 | 280 | 172,600 |
2017/11/30 | 293 | 296 | 281 | 284 | 193,700 |
2017/11/29 | 300 | 300 | 294 | 295 | 85,700 |
2017/11/28 | 297 | 300 | 291 | 299 | 153,000 |
2017/11/27 | 297 | 303 | 296 | 296 | 191,200 |
2017/11/24 | 300 | 308 | 292 | 301 | 300,300 |
2017/11/22 | 303 | 315 | 303 | 304 | 307,500 |
2017/11/21 | 300 | 302 | 291 | 301 | 201,500 |
2017/11/20 | 300 | 308 | 294 | 299 | 274,800 |
2017/11/17 | 297 | 308 | 294 | 302 | 317,000 |
2017/11/16 | 275 | 295 | 275 | 292 | 191,100 |
2017/11/15 | 298 | 302 | 280 | 284 | 310,800 |
2017/11/14 | 296 | 315 | 294 | 297 | 319,900 |
2017/11/13 | 296 | 314 | 296 | 312 | 428,700 |
2017/11/10 | 250 | 300 | 250 | 294 | 660,500 |
2017/11/09 | 298 | 303 | 287 | 287 | 232,700 |
2017/11/08 | 300 | 304 | 298 | 298 | 103,700 |
2017/11/07 | 309 | 310 | 297 | 302 | 308,800 |
2017/11/06 | 307 | 311 | 300 | 301 | 417,600 |
2017/11/02 | 332 | 332 | 298 | 299 | 864,600 |
2017/11/01 | 335 | 335 | 325 | 329 | 274,700 |
2017/10/31 | 334 | 336 | 322 | 335 | 661,700 |
2017/10/30 | 312 | 331 | 312 | 329 | 864,000 |
2017/10/27 | 297 | 316 | 295 | 316 | 588,800 |
2017/10/26 | 298 | 325 | 292 | 293 | 1,147,000 |
2017/10/25 | 326 | 326 | 294 | 294 | 782,500 |
2017/10/24 | 321 | 329 | 320 | 323 | 506,100 |
2017/10/23 | 340 | 350 | 326 | 328 | 949,100 |
2017/10/20 | 324 | 333 | 311 | 318 | 788,400 |
2017/10/19 | 312 | 346 | 310 | 321 | 1,843,300 |
2017/10/18 | 297 | 320 | 293 | 315 | 918,200 |
2017/10/17 | 291 | 307 | 291 | 304 | 802,800 |
2017/10/16 | 290 | 308 | 278 | 303 | 1,968,900 |
2017/10/13 | 293 | 324 | 285 | 299 | 4,938,200 |
2017/10/12 | 256 | 320 | 253 | 293 | 5,986,500 |
2017/10/11 | 255 | 265 | 243 | 248 | 1,604,700 |
2017/10/10 | 228 | 274 | 218 | 251 | 3,812,300 |
2017/10/06 | 212 | 226 | 204 | 226 | 577,700 |
2017/10/05 | 225 | 226 | 206 | 217 | 1,494,600 |
2017/10/04 | 189 | 238 | 187 | 231 | 2,972,500 |
2017/10/03 | 188 | 191 | 186 | 188 | 152,900 |
2017/10/02 | 186 | 189 | 184 | 189 | 141,500 |
2017/09/29 | 187 | 189 | 184 | 187 | 251,300 |
2017/09/28 | 190 | 190 | 185 | 187 | 135,800 |
2017/09/27 | 188 | 191 | 184 | 189 | 205,700 |
2017/09/26 | 200 | 200 | 186 | 191 | 468,200 |
2017/09/25 | 200 | 202 | 199 | 199 | 157,800 |
2017/09/22 | 207 | 207 | 199 | 201 | 178,400 |
2017/09/21 | 207 | 207 | 203 | 206 | 48,700 |
2017/09/20 | 208 | 209 | 202 | 203 | 109,300 |
2017/09/19 | 209 | 212 | 206 | 208 | 124,200 |
2017/09/15 | 196 | 211 | 196 | 211 | 245,100 |
2017/09/14 | 208 | 210 | 200 | 203 | 229,000 |
2017/09/13 | 214 | 214 | 209 | 210 | 125,700 |
2017/09/12 | 205 | 213 | 204 | 210 | 137,700 |
2017/09/11 | 196 | 205 | 196 | 205 | 207,600 |
2017/09/08 | 190 | 199 | 190 | 194 | 192,700 |
2017/09/07 | 201 | 206 | 197 | 197 | 111,100 |
2017/09/06 | 190 | 204 | 189 | 201 | 344,300 |
2017/09/05 | 205 | 209 | 194 | 194 | 331,800 |
2017/09/04 | 209 | 210 | 201 | 204 | 483,100 |
2017/09/01 | 216 | 217 | 211 | 212 | 313,000 |
2017/08/31 | 220 | 220 | 216 | 217 | 428,000 |
2017/08/30 | 213 | 220 | 211 | 219 | 795,100 |
2017/08/29 | 204 | 217 | 201 | 215 | 1,196,600 |
2017/08/28 | 198 | 210 | 195 | 202 | 1,108,200 |
2017/08/25 | 203 | 204 | 193 | 194 | 999,300 |
2017/08/24 | 188 | 207 | 187 | 207 | 2,471,900 |
2017/08/23 | 180 | 202 | 180 | 187 | 2,134,000 |
2017/08/22 | 178 | 180 | 176 | 179 | 163,000 |
2017/08/21 | 177 | 180 | 173 | 176 | 325,800 |
2017/08/18 | 174 | 176 | 172 | 173 | 181,300 |
2017/08/17 | 174 | 177 | 172 | 174 | 329,100 |
2017/08/16 | 168 | 173 | 166 | 172 | 483,400 |
2017/08/15 | 162 | 169 | 162 | 166 | 177,600 |
2017/08/14 | 159 | 164 | 155 | 162 | 269,900 |
2017/08/10 | 165 | 170 | 160 | 160 | 264,300 |
2017/08/09 | 170 | 170 | 164 | 166 | 258,700 |
2017/08/08 | 169 | 171 | 168 | 168 | 181,900 |
2017/08/07 | 170 | 171 | 167 | 169 | 306,200 |
2017/08/04 | 163 | 169 | 162 | 167 | 468,000 |
2017/08/03 | 161 | 165 | 160 | 162 | 584,700 |
2017/08/02 | 185 | 198 | 161 | 162 | 8,240,500 |
2017/08/01 | 167 | 168 | 161 | 167 | 778,100 |
2017/07/31 | 158 | 170 | 157 | 170 | 567,300 |
2017/07/28 | 169 | 170 | 158 | 158 | 631,600 |
2017/07/27 | 169 | 171 | 166 | 169 | 699,900 |
2017/07/26 | 158 | 166 | 156 | 166 | 852,700 |
2017/07/25 | 155 | 161 | 154 | 157 | 867,500 |
2017/07/24 | 153 | 157 | 150 | 155 | 643,100 |
2017/07/21 | 148 | 154 | 148 | 150 | 639,700 |
2017/07/20 | 144 | 150 | 144 | 148 | 280,800 |
2017/07/19 | 141 | 145 | 141 | 144 | 144,300 |
2017/07/18 | 143 | 144 | 141 | 143 | 166,000 |
2017/07/14 | 145 | 145 | 143 | 143 | 168,900 |
2017/07/13 | 147 | 148 | 144 | 144 | 370,000 |
2017/07/12 | 145 | 148 | 144 | 146 | 130,000 |
2017/07/11 | 147 | 148 | 144 | 145 | 458,700 |
2017/07/10 | 146 | 149 | 145 | 148 | 776,200 |
2017/07/07 | 143 | 146 | 141 | 145 | 283,400 |
2017/07/06 | 145 | 145 | 141 | 143 | 243,400 |
2017/07/05 | 144 | 145 | 141 | 143 | 328,600 |
2017/07/04 | 144 | 145 | 140 | 142 | 622,300 |
2017/07/03 | 136 | 145 | 136 | 144 | 728,000 |
2017/06/30 | 137 | 137 | 135 | 137 | 200,600 |
2017/06/29 | 137 | 138 | 135 | 138 | 191,300 |
2017/06/28 | 137 | 138 | 133 | 135 | 207,000 |
2017/06/27 | 134 | 138 | 134 | 137 | 343,200 |
2017/06/26 | 132 | 137 | 132 | 134 | 279,500 |
2017/06/23 | 143 | 143 | 133 | 134 | 1,103,400 |
2017/06/22 | 136 | 154 | 136 | 141 | 6,429,000 |
2017/06/21 | 127 | 132 | 126 | 132 | 376,900 |
2017/06/20 | 132 | 136 | 127 | 128 | 983,200 |
2017/06/19 | 125 | 132 | 125 | 132 | 677,300 |
2017/06/16 | 123 | 127 | 123 | 125 | 218,200 |
2017/06/15 | 127 | 127 | 121 | 122 | 341,300 |
2017/06/14 | 123 | 130 | 121 | 125 | 803,400 |
2017/06/13 | 128 | 133 | 123 | 124 | 1,892,400 |
2017/06/12 | 116 | 127 | 116 | 127 | 1,370,200 |
2017/06/09 | 116 | 117 | 115 | 116 | 172,800 |
2017/06/08 | 115 | 116 | 114 | 115 | 228,900 |
2017/06/07 | 115 | 115 | 113 | 114 | 96,900 |
2017/06/06 | 116 | 117 | 114 | 114 | 157,700 |
2017/06/05 | 117 | 118 | 115 | 115 | 149,600 |
2017/06/02 | 118 | 119 | 116 | 117 | 276,300 |
2017/06/01 | 116 | 119 | 115 | 118 | 216,900 |
2017/05/31 | 119 | 119 | 116 | 116 | 250,400 |
2017/05/30 | 120 | 121 | 115 | 119 | 373,600 |
2017/05/29 | 115 | 120 | 114 | 119 | 353,100 |
2017/05/26 | 116 | 117 | 114 | 115 | 231,600 |
2017/05/25 | 117 | 117 | 113 | 116 | 395,400 |
2017/05/24 | 113 | 117 | 113 | 117 | 479,800 |
2017/05/23 | 110 | 113 | 110 | 112 | 421,000 |
2017/05/22 | 109 | 110 | 107 | 110 | 191,900 |
2017/05/19 | 109 | 109 | 107 | 108 | 90,300 |
2017/05/18 | 106 | 109 | 105 | 108 | 374,100 |
2017/05/17 | 112 | 113 | 110 | 110 | 201,300 |
2017/05/16 | 113 | 114 | 112 | 112 | 171,200 |
2017/05/15 | 114 | 114 | 112 | 112 | 181,500 |
2017/05/12 | 113 | 114 | 112 | 113 | 193,200 |
2017/05/11 | 113 | 114 | 113 | 113 | 136,200 |
2017/05/10 | 112 | 114 | 112 | 114 | 135,500 |
2017/05/09 | 113 | 114 | 111 | 113 | 298,100 |
2017/05/08 | 118 | 118 | 111 | 112 | 756,500 |
2017/05/02 | 113 | 114 | 112 | 114 | 242,100 |
2017/05/01 | 112 | 113 | 111 | 113 | 93,300 |
2017/04/28 | 111 | 112 | 110 | 111 | 154,500 |
2017/04/27 | 110 | 113 | 110 | 111 | 153,000 |
2017/04/26 | 110 | 112 | 110 | 110 | 166,800 |
2017/04/25 | 108 | 111 | 108 | 110 | 250,600 |
2017/04/24 | 118 | 118 | 109 | 109 | 836,100 |
2017/04/21 | 117 | 121 | 117 | 120 | 307,900 |
2017/04/20 | 120 | 120 | 116 | 117 | 293,200 |
2017/04/19 | 114 | 120 | 114 | 120 | 247,700 |
2017/04/18 | 113 | 115 | 112 | 114 | 145,400 |
2017/04/17 | 110 | 113 | 108 | 113 | 127,700 |
2017/04/14 | 109 | 113 | 107 | 107 | 201,100 |
2017/04/13 | 104 | 111 | 103 | 110 | 350,200 |
2017/04/12 | 115 | 115 | 109 | 109 | 513,200 |
2017/04/11 | 120 | 120 | 115 | 117 | 226,900 |
2017/04/10 | 116 | 121 | 116 | 120 | 240,400 |
2017/04/07 | 118 | 121 | 111 | 115 | 349,500 |
2017/04/06 | 121 | 122 | 115 | 118 | 245,700 |
2017/04/05 | 123 | 126 | 119 | 122 | 220,400 |
2017/04/04 | 129 | 129 | 122 | 123 | 199,300 |
2017/04/03 | 132 | 132 | 128 | 128 | 129,000 |
2017/03/31 | 132 | 133 | 131 | 132 | 58,200 |
2017/03/30 | 135 | 135 | 132 | 133 | 109,500 |
2017/03/29 | 130 | 134 | 129 | 133 | 129,700 |
2017/03/28 | 129 | 132 | 129 | 129 | 88,400 |
2017/03/27 | 129 | 131 | 128 | 130 | 160,100 |
2017/03/24 | 130 | 131 | 129 | 130 | 115,500 |
2017/03/23 | 130 | 131 | 129 | 130 | 100,700 |
2017/03/22 | 130 | 132 | 130 | 130 | 136,400 |
2017/03/21 | 131 | 135 | 131 | 134 | 84,000 |
2017/03/17 | 134 | 134 | 131 | 132 | 175,100 |
2017/03/16 | 134 | 137 | 133 | 135 | 151,400 |
2017/03/15 | 134 | 135 | 133 | 134 | 146,200 |
2017/03/14 | 134 | 136 | 133 | 134 | 148,900 |
2017/03/13 | 136 | 138 | 135 | 135 | 90,500 |
2017/03/10 | 136 | 137 | 135 | 137 | 105,000 |
2017/03/09 | 136 | 138 | 136 | 137 | 132,300 |
2017/03/08 | 137 | 139 | 136 | 136 | 105,100 |
2017/03/07 | 139 | 139 | 136 | 137 | 345,300 |
2017/03/06 | 140 | 142 | 139 | 139 | 126,700 |
2017/03/03 | 142 | 143 | 140 | 141 | 159,100 |
2017/03/02 | 143 | 143 | 140 | 142 | 126,100 |
2017/03/01 | 143 | 144 | 139 | 142 | 434,700 |
2017/02/28 | 143 | 145 | 141 | 143 | 273,000 |
2017/02/27 | 141 | 145 | 141 | 141 | 345,700 |
2017/02/24 | 141 | 144 | 138 | 143 | 421,400 |
2017/02/23 | 140 | 142 | 138 | 141 | 221,500 |
2017/02/22 | 140 | 143 | 139 | 141 | 323,200 |
2017/02/21 | 138 | 144 | 137 | 141 | 879,300 |
2017/02/20 | 135 | 138 | 133 | 136 | 437,400 |
2017/02/17 | 141 | 141 | 131 | 133 | 1,261,900 |
2017/02/16 | 144 | 145 | 140 | 140 | 325,900 |
2017/02/15 | 144 | 146 | 142 | 145 | 231,000 |
2017/02/14 | 146 | 146 | 142 | 144 | 599,700 |
2017/02/13 | 150 | 152 | 145 | 146 | 1,103,900 |
2017/02/10 | 157 | 176 | 152 | 152 | 8,199,800 |
2017/02/09 | 153 | 159 | 148 | 149 | 2,418,100 |
2017/02/08 | 152 | 157 | 147 | 153 | 3,471,000 |
2017/02/07 | 165 | 182 | 152 | 153 | 12,553,000 |
2017/02/06 | 148 | 169 | 147 | 168 | 17,166,400 |
2017/02/03 | 118 | 121 | 118 | 119 | 204,400 |
2017/02/02 | 125 | 126 | 119 | 119 | 324,300 |
2017/02/01 | 121 | 122 | 120 | 120 | 134,000 |
2017/01/31 | 124 | 124 | 121 | 121 | 139,100 |
2017/01/30 | 126 | 126 | 122 | 124 | 135,200 |
2017/01/27 | 124 | 125 | 123 | 125 | 255,700 |
2017/01/26 | 127 | 128 | 124 | 125 | 731,100 |
2017/01/25 | 128 | 135 | 123 | 127 | 2,191,100 |
2017/01/24 | 121 | 150 | 120 | 129 | 8,077,100 |
2017/01/23 | 117 | 124 | 116 | 121 | 363,500 |
2017/01/20 | 118 | 119 | 116 | 117 | 86,700 |
2017/01/19 | 117 | 119 | 116 | 118 | 119,200 |
2017/01/18 | 118 | 118 | 115 | 116 | 171,600 |
2017/01/17 | 120 | 121 | 118 | 118 | 67,200 |
2017/01/16 | 121 | 122 | 119 | 119 | 92,900 |
2017/01/13 | 118 | 121 | 118 | 120 | 193,100 |
2017/01/12 | 120 | 121 | 118 | 118 | 82,100 |
2017/01/11 | 120 | 120 | 119 | 120 | 93,400 |
2017/01/10 | 118 | 123 | 118 | 119 | 244,400 |
2017/01/06 | 119 | 120 | 118 | 118 | 112,500 |
2017/01/05 | 119 | 120 | 118 | 119 | 117,100 |
2017/01/04 | 115 | 119 | 115 | 118 | 81,100 |