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
2019/12/30 108 110 107 108 115,800
2019/12/27 108 108 107 107 109,500
2019/12/26 106 109 106 108 279,600
2019/12/25 105 106 104 106 263,700
2019/12/24 109 109 103 104 738,200
2019/12/23 112 113 107 108 912,900
2019/12/20 113 114 111 112 543,800
2019/12/19 128 130 113 114 4,852,300
2019/12/18 116 120 116 118 398,700
2019/12/17 116 119 115 116 309,300
2019/12/16 115 117 115 115 178,400
2019/12/13 116 117 113 115 267,300
2019/12/12 118 118 114 115 571,200
2019/12/11 114 119 113 118 930,400
2019/12/10 114 115 113 113 158,500
2019/12/09 115 115 113 114 146,900
2019/12/06 113 114 113 114 98,000
2019/12/05 113 114 112 112 161,200
2019/12/04 114 114 111 113 383,400
2019/12/03 114 116 113 115 249,500
2019/12/02 118 118 113 113 535,400
2019/11/29 115 120 115 118 659,100
2019/11/28 116 116 115 115 98,000
2019/11/27 116 117 115 116 323,900
2019/11/26 113 116 113 115 301,500
2019/11/25 112 114 111 112 267,000
2019/11/22 115 115 111 112 558,800
2019/11/21 115 116 114 114 221,600
2019/11/20 114 117 114 115 399,700
2019/11/19 116 117 114 114 436,000
2019/11/18 115 117 114 117 475,700
2019/11/15 127 129 115 116 3,366,200
2019/11/14 116 131 116 128 5,712,500
2019/11/13 118 119 114 116 517,800
2019/11/12 117 119 116 119 413,600
2019/11/11 115 117 114 117 348,000
2019/11/08 112 115 111 115 297,400
2019/11/07 114 115 111 112 574,700
2019/11/06 115 117 114 114 318,900
2019/11/05 115 118 114 115 816,600
2019/11/01 117 117 111 117 1,137,000
2019/10/31 116 118 115 117 357,200
2019/10/30 118 118 115 116 464,600
2019/10/29 123 123 117 118 1,162,800
2019/10/28 124 125 121 122 515,900
2019/10/25 121 126 119 124 737,900
2019/10/24 120 123 118 121 752,100
2019/10/23 124 128 119 120 1,498,000
2019/10/21 125 126 121 124 897,800
2019/10/18 124 129 124 126 1,034,300
2019/10/17 131 131 124 124 1,567,200
2019/10/16 133 141 129 129 3,270,800
2019/10/15 145 151 132 134 5,040,300
2019/10/11 150 159 142 150 10,538,900
2019/10/10 158 162 134 135 7,170,400
2019/10/09 159 185 152 162 22,584,900
2019/10/08 162 162 162 162 2,609,400
2019/10/07 110 113 107 112 439,700
2019/10/04 110 114 107 110 731,400
2019/10/03 109 112 106 111 464,200
2019/10/02 107 110 104 110 632,400
2019/10/01 111 111 105 106 718,800
2019/09/30 114 115 110 110 1,098,900
2019/09/27 114 125 112 117 3,908,700
2019/09/26 114 118 111 114 1,689,000
2019/09/25 118 118 112 116 1,964,200
2019/09/24 122 124 119 121 1,789,100
2019/09/20 131 137 118 124 5,429,600
2019/09/19 142 147 124 130 7,853,000
2019/09/18 129 161 127 151 29,187,300
2019/09/17 86 111 83 111 7,388,600
2019/09/13 81 82 81 81 36,900
2019/09/12 82 83 81 81 39,600
2019/09/11 81 83 81 83 134,300
2019/09/10 81 82 80 80 97,700
2019/09/09 82 82 80 81 94,900
2019/09/06 82 82 81 82 67,800
2019/09/05 82 83 81 82 85,800
2019/09/04 82 82 81 82 84,700
2019/09/03 82 82 81 82 36,300
2019/09/02 82 83 82 82 115,900
2019/08/30 79 82 79 80 104,300
2019/08/29 79 80 79 79 117,800
2019/08/28 80 81 78 81 135,600
2019/08/27 80 81 79 79 36,200
2019/08/26 78 80 78 79 53,400
2019/08/23 81 81 78 80 204,800
2019/08/22 82 82 81 82 36,600
2019/08/21 81 82 80 82 47,100
2019/08/20 81 81 77 81 446,900
2019/08/19 84 84 79 80 323,600
2019/08/16 82 84 82 84 19,600
2019/08/15 82 83 81 82 31,500
2019/08/14 84 84 83 83 4,100
2019/08/13 83 84 81 83 47,300
2019/08/09 85 86 84 84 13,200
2019/08/08 86 86 84 85 62,500
2019/08/07 85 87 83 87 41,500
2019/08/06 83 86 81 84 189,400
2019/08/05 88 88 85 85 122,000
2019/08/02 87 89 86 87 195,900
2019/08/01 89 91 87 91 188,900
2019/07/31 88 90 88 88 41,300
2019/07/30 88 91 88 89 116,400
2019/07/29 88 89 87 88 45,600
2019/07/26 87 88 87 87 10,000
2019/07/25 88 88 87 87 19,100
2019/07/24 88 88 87 88 39,000
2019/07/23 86 88 86 87 39,600
2019/07/22 86 88 85 85 41,600
2019/07/19 84 86 83 86 131,300
2019/07/18 85 85 84 85 60,100
2019/07/17 84 86 84 85 117,900
2019/07/16 87 89 85 85 96,100
2019/07/12 88 89 88 88 29,800
2019/07/11 92 92 87 88 119,400
2019/07/10 91 93 89 90 176,000
2019/07/09 87 94 87 91 881,000
2019/07/08 87 87 85 87 96,500
2019/07/05 87 88 87 87 66,600
2019/07/04 87 88 86 88 74,400
2019/07/03 84 87 84 87 96,800
2019/07/02 85 85 84 84 31,200
2019/07/01 83 86 82 85 319,200
2019/06/28 82 83 81 82 61,200
2019/06/27 82 82 81 81 25,300
2019/06/26 81 83 81 82 70,100
2019/06/25 82 82 81 82 20,000
2019/06/24 83 83 81 81 37,400
2019/06/21 83 83 81 81 68,400
2019/06/20 82 83 82 82 45,100
2019/06/19 81 82 80 81 248,900
2019/06/18 82 83 80 80 129,200
2019/06/17 83 84 81 81 188,100
2019/06/14 82 90 82 84 941,300
2019/06/13 84 85 81 81 154,300
2019/06/12 85 85 83 83 44,600
2019/06/11 84 85 83 84 40,200
2019/06/10 84 85 83 85 85,700
2019/06/07 84 86 83 83 205,900
2019/06/06 81 87 81 83 446,300
2019/06/05 81 82 81 81 118,100
2019/06/04 80 81 79 80 150,000
2019/06/03 79 81 79 79 144,000
2019/05/31 80 81 80 80 87,400
2019/05/30 81 81 80 81 73,300
2019/05/29 81 82 80 80 108,300
2019/05/28 83 83 81 82 57,800
2019/05/27 81 83 81 82 52,600
2019/05/24 80 83 80 80 108,700
2019/05/23 82 82 79 80 61,900
2019/05/22 82 82 81 82 26,100
2019/05/21 81 83 80 80 86,300
2019/05/20 84 84 81 81 56,300
2019/05/17 82 84 82 84 17,100
2019/05/16 81 83 81 83 102,600
2019/05/15 81 82 79 81 78,500
2019/05/14 79 82 76 80 327,400
2019/05/13 82 82 79 80 140,400
2019/05/10 78 82 78 80 420,600
2019/05/09 80 81 79 79 187,300
2019/05/08 84 84 79 79 356,200
2019/05/07 82 85 81 85 175,000
2019/04/26 80 83 80 82 228,400
2019/04/25 82 84 81 81 158,500
2019/04/24 86 86 82 82 194,100
2019/04/23 87 87 84 84 170,500
2019/04/22 87 89 86 86 338,700
2019/04/19 88 90 88 90 150,700
2019/04/18 89 89 87 87 143,700
2019/04/17 91 92 89 89 274,000
2019/04/16 90 91 89 91 118,600
2019/04/15 90 92 89 89 91,800
2019/04/12 89 91 89 89 132,400
2019/04/11 90 90 88 88 134,900
2019/04/10 91 92 89 89 131,100
2019/04/09 92 92 90 91 137,700
2019/04/08 93 93 92 92 102,600
2019/04/05 91 92 90 92 58,400
2019/04/04 90 92 90 91 75,900
2019/04/03 91 93 90 91 159,600
2019/04/02 94 94 92 92 74,200
2019/04/01 92 94 92 94 111,900
2019/03/29 93 94 93 93 133,400
2019/03/28 94 94 92 92 46,400
2019/03/27 93 94 92 94 88,000
2019/03/26 92 93 91 92 78,100
2019/03/25 92 93 89 90 127,900
2019/03/22 95 95 93 93 188,600
2019/03/20 93 96 93 94 169,300
2019/03/19 93 94 90 93 183,700
2019/03/18 94 94 92 93 120,500
2019/03/15 94 95 92 93 137,800
2019/03/14 97 97 93 93 387,000
2019/03/13 96 103 95 96 2,025,000
2019/03/12 92 94 92 93 122,100
2019/03/11 93 93 90 90 168,100
2019/03/08 95 96 91 91 468,100
2019/03/07 102 102 97 97 426,700
2019/03/06 101 105 100 103 690,800
2019/03/05 99 101 98 101 449,500
2019/03/04 99 100 97 99 415,300
2019/03/01 100 103 98 98 485,500
2019/02/28 96 101 96 100 754,400
2019/02/27 95 96 94 95 147,400
2019/02/26 96 98 93 95 402,200
2019/02/25 92 96 92 96 330,300
2019/02/22 91 92 90 92 60,500
2019/02/21 91 92 89 90 137,000
2019/02/20 91 92 90 91 78,500
2019/02/19 90 91 88 90 105,800
2019/02/18 88 90 88 89 52,600
2019/02/15 89 89 85 87 106,700
2019/02/14 91 91 89 89 92,300
2019/02/13 92 92 89 89 157,100
2019/02/12 88 91 88 91 161,600
2019/02/08 89 90 87 87 197,000
2019/02/07 92 93 90 90 92,600
2019/02/06 91 93 91 91 129,100
2019/02/05 90 93 90 93 136,100
2019/02/04 87 92 83 89 580,200
2019/02/01 92 93 91 91 76,900
2019/01/31 93 94 91 91 208,700
2019/01/30 96 96 92 92 282,600
2019/01/29 96 97 93 97 224,200
2019/01/28 97 98 95 96 170,600
2019/01/25 93 97 92 96 255,500
2019/01/24 93 94 92 93 321,500
2019/01/23 92 95 91 94 139,500
2019/01/22 97 97 90 92 609,200
2019/01/21 101 102 97 97 383,000
2019/01/18 98 103 96 100 1,009,400
2019/01/17 105 122 98 98 9,866,500
2019/01/16 97 102 96 100 1,101,200
2019/01/15 88 99 87 98 614,600
2019/01/11 88 90 87 88 215,500
2019/01/10 90 90 86 89 215,400
2019/01/09 90 93 90 91 240,100
2019/01/08 89 93 88 92 164,000
2019/01/07 89 91 87 89 216,900
2019/01/04 83 86 80 86 179,400

このページの先頭へ