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 |
---|---|---|---|---|---|
2018/12/28 | 83 | 86 | 83 | 84 | 253,000 |
2018/12/27 | 85 | 89 | 81 | 87 | 656,800 |
2018/12/26 | 80 | 81 | 76 | 80 | 503,100 |
2018/12/25 | 82 | 82 | 73 | 73 | 666,800 |
2018/12/21 | 86 | 88 | 83 | 87 | 531,700 |
2018/12/20 | 94 | 95 | 87 | 88 | 597,500 |
2018/12/19 | 97 | 99 | 95 | 96 | 240,500 |
2018/12/18 | 99 | 100 | 95 | 95 | 511,600 |
2018/12/17 | 105 | 107 | 101 | 102 | 365,700 |
2018/12/14 | 108 | 110 | 105 | 105 | 219,500 |
2018/12/13 | 111 | 112 | 109 | 109 | 177,700 |
2018/12/12 | 107 | 112 | 107 | 112 | 343,200 |
2018/12/11 | 111 | 111 | 105 | 106 | 376,800 |
2018/12/10 | 119 | 119 | 107 | 108 | 998,300 |
2018/12/07 | 124 | 124 | 120 | 121 | 184,600 |
2018/12/06 | 127 | 127 | 121 | 123 | 389,400 |
2018/12/05 | 125 | 129 | 124 | 126 | 259,900 |
2018/12/04 | 132 | 133 | 128 | 128 | 311,600 |
2018/12/03 | 133 | 135 | 130 | 132 | 304,500 |
2018/11/30 | 130 | 133 | 130 | 131 | 375,300 |
2018/11/29 | 129 | 136 | 128 | 130 | 808,800 |
2018/11/28 | 130 | 132 | 129 | 129 | 336,100 |
2018/11/27 | 131 | 132 | 129 | 129 | 406,000 |
2018/11/26 | 133 | 134 | 123 | 131 | 916,600 |
2018/11/22 | 124 | 129 | 124 | 128 | 195,900 |
2018/11/21 | 123 | 127 | 122 | 124 | 259,800 |
2018/11/20 | 126 | 128 | 124 | 125 | 242,000 |
2018/11/19 | 122 | 128 | 120 | 126 | 309,800 |
2018/11/16 | 121 | 125 | 119 | 120 | 381,900 |
2018/11/15 | 120 | 122 | 119 | 121 | 180,500 |
2018/11/14 | 125 | 127 | 121 | 121 | 424,000 |
2018/11/13 | 133 | 139 | 122 | 125 | 1,882,700 |
2018/11/12 | 131 | 132 | 126 | 126 | 210,500 |
2018/11/09 | 129 | 131 | 128 | 131 | 152,800 |
2018/11/08 | 131 | 134 | 130 | 130 | 120,700 |
2018/11/07 | 131 | 133 | 129 | 131 | 200,000 |
2018/11/06 | 132 | 134 | 128 | 133 | 436,400 |
2018/11/05 | 129 | 139 | 127 | 133 | 446,000 |
2018/11/02 | 125 | 132 | 123 | 131 | 527,400 |
2018/11/01 | 132 | 137 | 130 | 130 | 526,000 |
2018/10/31 | 128 | 134 | 128 | 133 | 381,300 |
2018/10/30 | 119 | 129 | 119 | 128 | 509,000 |
2018/10/29 | 127 | 130 | 121 | 122 | 363,900 |
2018/10/26 | 132 | 135 | 126 | 129 | 467,200 |
2018/10/25 | 141 | 141 | 131 | 131 | 731,500 |
2018/10/24 | 145 | 146 | 143 | 143 | 256,200 |
2018/10/23 | 148 | 150 | 144 | 144 | 459,300 |
2018/10/22 | 150 | 151 | 147 | 148 | 285,200 |
2018/10/19 | 150 | 151 | 146 | 149 | 420,600 |
2018/10/18 | 158 | 160 | 152 | 153 | 385,000 |
2018/10/17 | 156 | 161 | 153 | 156 | 669,200 |
2018/10/16 | 146 | 158 | 144 | 151 | 707,100 |
2018/10/15 | 149 | 150 | 145 | 146 | 179,800 |
2018/10/12 | 144 | 150 | 144 | 148 | 157,500 |
2018/10/11 | 145 | 150 | 143 | 146 | 568,000 |
2018/10/10 | 156 | 158 | 152 | 155 | 148,300 |
2018/10/09 | 157 | 158 | 153 | 155 | 216,900 |
2018/10/05 | 161 | 162 | 156 | 158 | 220,400 |
2018/10/04 | 164 | 166 | 161 | 163 | 280,400 |
2018/10/03 | 171 | 171 | 163 | 164 | 470,100 |
2018/10/02 | 175 | 175 | 170 | 171 | 184,900 |
2018/10/01 | 172 | 173 | 169 | 173 | 291,500 |
2018/09/28 | 168 | 175 | 165 | 174 | 915,800 |
2018/09/27 | 160 | 169 | 160 | 166 | 711,900 |
2018/09/26 | 162 | 163 | 160 | 161 | 451,400 |
2018/09/25 | 163 | 165 | 158 | 163 | 933,800 |
2018/09/21 | 155 | 187 | 155 | 166 | 6,898,600 |
2018/09/20 | 153 | 156 | 153 | 153 | 220,700 |
2018/09/19 | 155 | 160 | 151 | 153 | 650,900 |
2018/09/18 | 157 | 157 | 153 | 156 | 141,400 |
2018/09/14 | 155 | 160 | 155 | 158 | 249,200 |
2018/09/13 | 152 | 160 | 150 | 156 | 336,800 |
2018/09/12 | 155 | 157 | 151 | 151 | 194,500 |
2018/09/11 | 153 | 160 | 151 | 156 | 253,100 |
2018/09/10 | 149 | 155 | 148 | 152 | 164,100 |
2018/09/07 | 149 | 152 | 146 | 147 | 91,700 |
2018/09/06 | 148 | 150 | 144 | 149 | 104,200 |
2018/09/05 | 151 | 152 | 149 | 149 | 67,700 |
2018/09/04 | 147 | 153 | 147 | 152 | 107,900 |
2018/09/03 | 152 | 153 | 147 | 147 | 243,400 |
2018/08/31 | 155 | 157 | 152 | 154 | 129,800 |
2018/08/30 | 158 | 160 | 155 | 157 | 130,100 |
2018/08/29 | 156 | 159 | 156 | 157 | 85,200 |
2018/08/28 | 161 | 162 | 156 | 156 | 274,800 |
2018/08/27 | 155 | 162 | 155 | 160 | 269,200 |
2018/08/24 | 148 | 157 | 148 | 157 | 258,900 |
2018/08/23 | 145 | 150 | 144 | 150 | 170,900 |
2018/08/22 | 139 | 146 | 137 | 143 | 379,900 |
2018/08/21 | 143 | 145 | 139 | 140 | 362,900 |
2018/08/20 | 145 | 148 | 142 | 143 | 182,600 |
2018/08/17 | 145 | 150 | 145 | 148 | 154,700 |
2018/08/16 | 149 | 149 | 142 | 144 | 320,800 |
2018/08/15 | 155 | 155 | 150 | 150 | 111,200 |
2018/08/14 | 150 | 155 | 150 | 155 | 159,000 |
2018/08/13 | 155 | 155 | 148 | 151 | 280,000 |
2018/08/10 | 156 | 161 | 154 | 157 | 206,600 |
2018/08/09 | 159 | 160 | 157 | 157 | 140,600 |
2018/08/08 | 160 | 170 | 156 | 159 | 738,600 |
2018/08/07 | 160 | 160 | 153 | 156 | 344,100 |
2018/08/06 | 159 | 162 | 151 | 152 | 447,700 |
2018/08/03 | 175 | 177 | 159 | 159 | 936,300 |
2018/08/02 | 172 | 178 | 171 | 174 | 734,300 |
2018/08/01 | 180 | 182 | 179 | 182 | 350,400 |
2018/07/31 | 186 | 186 | 179 | 182 | 416,500 |
2018/07/30 | 194 | 199 | 188 | 188 | 513,600 |
2018/07/27 | 193 | 214 | 191 | 199 | 2,127,300 |
2018/07/26 | 187 | 195 | 185 | 193 | 605,500 |
2018/07/25 | 187 | 189 | 187 | 188 | 167,400 |
2018/07/24 | 182 | 190 | 182 | 189 | 233,600 |
2018/07/23 | 186 | 186 | 181 | 183 | 174,000 |
2018/07/20 | 183 | 194 | 181 | 186 | 781,300 |
2018/07/19 | 187 | 187 | 180 | 183 | 138,800 |
2018/07/18 | 181 | 187 | 181 | 185 | 182,500 |
2018/07/17 | 182 | 184 | 179 | 183 | 130,900 |
2018/07/13 | 181 | 184 | 180 | 181 | 98,000 |
2018/07/12 | 178 | 184 | 178 | 181 | 183,600 |
2018/07/11 | 182 | 183 | 179 | 181 | 269,500 |
2018/07/10 | 185 | 190 | 183 | 184 | 304,100 |
2018/07/09 | 186 | 188 | 180 | 187 | 261,300 |
2018/07/06 | 173 | 181 | 170 | 178 | 670,400 |
2018/07/05 | 180 | 187 | 171 | 174 | 694,600 |
2018/07/04 | 186 | 188 | 181 | 184 | 367,100 |
2018/07/03 | 192 | 197 | 186 | 190 | 425,200 |
2018/07/02 | 202 | 202 | 192 | 193 | 202,400 |
2018/06/29 | 198 | 203 | 196 | 199 | 214,600 |
2018/06/28 | 200 | 202 | 196 | 198 | 298,400 |
2018/06/27 | 204 | 209 | 198 | 204 | 345,800 |
2018/06/26 | 198 | 205 | 197 | 203 | 231,800 |
2018/06/25 | 206 | 212 | 200 | 204 | 270,000 |
2018/06/22 | 210 | 212 | 208 | 208 | 142,900 |
2018/06/21 | 212 | 216 | 210 | 215 | 189,300 |
2018/06/20 | 206 | 214 | 200 | 212 | 359,100 |
2018/06/19 | 212 | 214 | 202 | 208 | 496,000 |
2018/06/18 | 220 | 221 | 213 | 215 | 456,300 |
2018/06/15 | 232 | 233 | 223 | 224 | 614,500 |
2018/06/14 | 235 | 240 | 231 | 233 | 547,800 |
2018/06/13 | 240 | 243 | 233 | 234 | 1,184,100 |
2018/06/12 | 230 | 239 | 225 | 236 | 884,100 |
2018/06/11 | 221 | 231 | 221 | 230 | 608,100 |
2018/06/08 | 220 | 222 | 219 | 221 | 263,000 |
2018/06/07 | 223 | 223 | 216 | 220 | 449,100 |
2018/06/06 | 217 | 224 | 215 | 217 | 349,300 |
2018/06/05 | 217 | 222 | 216 | 217 | 326,800 |
2018/06/04 | 221 | 221 | 215 | 216 | 368,900 |
2018/06/01 | 218 | 223 | 218 | 219 | 306,700 |
2018/05/31 | 222 | 224 | 217 | 220 | 262,200 |
2018/05/30 | 216 | 222 | 215 | 218 | 390,700 |
2018/05/29 | 227 | 234 | 224 | 226 | 442,200 |
2018/05/28 | 227 | 233 | 225 | 227 | 508,800 |
2018/05/25 | 227 | 232 | 223 | 225 | 690,400 |
2018/05/24 | 242 | 242 | 230 | 230 | 918,800 |
2018/05/23 | 242 | 246 | 239 | 240 | 385,600 |
2018/05/22 | 246 | 253 | 242 | 242 | 704,000 |
2018/05/21 | 239 | 252 | 239 | 246 | 876,900 |
2018/05/18 | 251 | 251 | 240 | 241 | 1,704,400 |
2018/05/17 | 265 | 268 | 252 | 254 | 2,388,400 |
2018/05/16 | 262 | 278 | 261 | 270 | 1,664,000 |
2018/05/15 | 273 | 273 | 261 | 261 | 1,021,600 |
2018/05/14 | 264 | 279 | 263 | 268 | 2,375,800 |
2018/05/11 | 255 | 262 | 253 | 261 | 1,050,300 |
2018/05/10 | 256 | 259 | 251 | 254 | 1,009,600 |
2018/05/09 | 260 | 267 | 255 | 257 | 2,057,200 |
2018/05/08 | 278 | 279 | 257 | 260 | 3,038,700 |
2018/05/07 | 322 | 343 | 272 | 273 | 10,887,600 |
2018/05/02 | 294 | 308 | 291 | 299 | 871,200 |
2018/05/01 | 322 | 326 | 293 | 295 | 2,036,300 |
2018/04/27 | 298 | 326 | 297 | 326 | 2,816,300 |
2018/04/26 | 289 | 299 | 283 | 293 | 1,110,100 |
2018/04/25 | 265 | 295 | 263 | 293 | 1,278,100 |
2018/04/24 | 276 | 313 | 267 | 269 | 4,213,500 |
2018/04/23 | 257 | 274 | 257 | 274 | 505,400 |
2018/04/20 | 250 | 265 | 246 | 256 | 604,300 |
2018/04/19 | 236 | 252 | 236 | 245 | 178,400 |
2018/04/18 | 232 | 240 | 232 | 240 | 85,000 |
2018/04/17 | 240 | 243 | 230 | 232 | 198,900 |
2018/04/16 | 243 | 246 | 239 | 243 | 127,000 |
2018/04/13 | 238 | 250 | 237 | 245 | 191,500 |
2018/04/12 | 232 | 245 | 232 | 236 | 252,300 |
2018/04/11 | 243 | 244 | 233 | 233 | 145,100 |
2018/04/10 | 242 | 243 | 238 | 242 | 172,300 |
2018/04/09 | 239 | 245 | 239 | 241 | 190,100 |
2018/04/06 | 253 | 253 | 238 | 242 | 274,000 |
2018/04/05 | 259 | 259 | 252 | 254 | 110,100 |
2018/04/04 | 260 | 261 | 254 | 259 | 123,200 |
2018/04/03 | 252 | 262 | 248 | 259 | 245,400 |
2018/04/02 | 263 | 265 | 259 | 259 | 72,000 |
2018/03/30 | 255 | 264 | 255 | 264 | 107,100 |
2018/03/29 | 260 | 260 | 251 | 254 | 144,100 |
2018/03/28 | 254 | 264 | 254 | 256 | 136,700 |
2018/03/27 | 247 | 258 | 247 | 257 | 121,600 |
2018/03/26 | 250 | 250 | 230 | 245 | 455,900 |
2018/03/23 | 258 | 265 | 250 | 254 | 296,900 |
2018/03/22 | 269 | 273 | 268 | 269 | 70,600 |
2018/03/20 | 270 | 274 | 264 | 274 | 126,100 |
2018/03/19 | 278 | 278 | 265 | 272 | 172,700 |
2018/03/16 | 279 | 280 | 273 | 278 | 168,700 |
2018/03/15 | 274 | 277 | 267 | 277 | 211,000 |
2018/03/14 | 276 | 276 | 270 | 275 | 293,300 |
2018/03/13 | 271 | 278 | 269 | 276 | 328,600 |
2018/03/12 | 270 | 273 | 266 | 271 | 245,000 |
2018/03/09 | 266 | 270 | 261 | 270 | 280,200 |
2018/03/08 | 256 | 268 | 253 | 264 | 182,100 |
2018/03/07 | 250 | 255 | 245 | 253 | 168,100 |
2018/03/06 | 249 | 257 | 247 | 254 | 232,300 |
2018/03/05 | 263 | 263 | 243 | 246 | 286,500 |
2018/03/02 | 259 | 264 | 255 | 263 | 139,400 |
2018/03/01 | 269 | 269 | 262 | 265 | 117,800 |
2018/02/28 | 266 | 267 | 260 | 264 | 163,700 |
2018/02/27 | 264 | 269 | 256 | 267 | 269,600 |
2018/02/26 | 263 | 266 | 260 | 261 | 262,500 |
2018/02/23 | 264 | 267 | 261 | 263 | 144,300 |
2018/02/22 | 264 | 269 | 261 | 266 | 169,400 |
2018/02/21 | 261 | 270 | 261 | 267 | 273,200 |
2018/02/20 | 265 | 269 | 261 | 264 | 301,100 |
2018/02/19 | 248 | 265 | 247 | 261 | 776,100 |
2018/02/16 | 230 | 245 | 227 | 244 | 511,900 |
2018/02/15 | 210 | 233 | 210 | 227 | 608,700 |
2018/02/14 | 223 | 227 | 205 | 213 | 582,700 |
2018/02/13 | 225 | 225 | 218 | 220 | 160,600 |
2018/02/09 | 205 | 220 | 204 | 220 | 320,300 |
2018/02/08 | 225 | 243 | 216 | 222 | 1,182,600 |
2018/02/07 | 239 | 243 | 216 | 217 | 562,000 |
2018/02/06 | 236 | 243 | 187 | 215 | 1,001,400 |
2018/02/05 | 236 | 253 | 235 | 252 | 428,600 |
2018/02/02 | 274 | 277 | 252 | 252 | 1,403,700 |
2018/02/01 | 246 | 259 | 244 | 258 | 360,300 |
2018/01/31 | 241 | 253 | 233 | 248 | 319,000 |
2018/01/30 | 256 | 257 | 245 | 247 | 364,700 |
2018/01/29 | 263 | 263 | 254 | 257 | 176,400 |
2018/01/26 | 262 | 263 | 258 | 259 | 159,300 |
2018/01/25 | 260 | 265 | 260 | 260 | 166,000 |
2018/01/24 | 265 | 266 | 258 | 263 | 292,200 |
2018/01/23 | 261 | 266 | 261 | 263 | 222,000 |
2018/01/22 | 258 | 263 | 254 | 260 | 297,700 |
2018/01/19 | 256 | 260 | 254 | 256 | 137,700 |
2018/01/18 | 256 | 264 | 256 | 258 | 296,700 |
2018/01/17 | 269 | 269 | 255 | 256 | 495,800 |
2018/01/16 | 270 | 274 | 266 | 268 | 362,500 |
2018/01/15 | 263 | 274 | 263 | 270 | 717,200 |
2018/01/12 | 264 | 266 | 260 | 263 | 407,200 |
2018/01/11 | 252 | 268 | 251 | 266 | 734,200 |
2018/01/10 | 253 | 257 | 251 | 252 | 347,800 |
2018/01/09 | 247 | 258 | 247 | 252 | 452,200 |
2018/01/05 | 243 | 252 | 242 | 249 | 463,500 |
2018/01/04 | 255 | 255 | 247 | 247 | 458,900 |