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 |
---|---|---|---|---|---|
2020/12/30 | 199 | 209 | 197 | 200 | 454,900 |
2020/12/29 | 190 | 201 | 190 | 200 | 390,400 |
2020/12/28 | 194 | 200 | 191 | 191 | 528,000 |
2020/12/25 | 194 | 210 | 194 | 200 | 806,700 |
2020/12/24 | 194 | 202 | 190 | 198 | 793,900 |
2020/12/23 | 187 | 197 | 187 | 194 | 804,000 |
2020/12/22 | 196 | 198 | 178 | 185 | 1,785,800 |
2020/12/21 | 210 | 213 | 198 | 199 | 1,000,600 |
2020/12/18 | 202 | 235 | 201 | 210 | 4,003,400 |
2020/12/17 | 221 | 222 | 200 | 204 | 1,230,400 |
2020/12/16 | 228 | 230 | 219 | 221 | 700,900 |
2020/12/15 | 237 | 237 | 228 | 230 | 377,200 |
2020/12/14 | 228 | 241 | 223 | 234 | 1,026,200 |
2020/12/11 | 226 | 231 | 222 | 227 | 588,200 |
2020/12/10 | 229 | 237 | 227 | 228 | 511,800 |
2020/12/09 | 233 | 235 | 229 | 230 | 521,000 |
2020/12/08 | 239 | 241 | 233 | 237 | 591,100 |
2020/12/07 | 246 | 259 | 238 | 243 | 1,381,100 |
2020/12/04 | 237 | 255 | 235 | 254 | 1,052,900 |
2020/12/03 | 248 | 250 | 238 | 239 | 789,100 |
2020/12/02 | 237 | 259 | 231 | 247 | 3,788,700 |
2020/12/01 | 230 | 234 | 227 | 230 | 879,100 |
2020/11/30 | 249 | 249 | 232 | 232 | 1,359,600 |
2020/11/27 | 250 | 274 | 245 | 247 | 6,850,400 |
2020/11/26 | 236 | 238 | 228 | 228 | 608,400 |
2020/11/25 | 239 | 242 | 235 | 236 | 328,200 |
2020/11/24 | 242 | 243 | 234 | 240 | 702,500 |
2020/11/20 | 251 | 253 | 244 | 244 | 391,200 |
2020/11/19 | 245 | 256 | 244 | 254 | 456,000 |
2020/11/18 | 245 | 261 | 242 | 247 | 741,500 |
2020/11/17 | 258 | 258 | 242 | 251 | 577,700 |
2020/11/16 | 240 | 264 | 240 | 253 | 1,364,600 |
2020/11/13 | 257 | 265 | 239 | 241 | 1,588,700 |
2020/11/12 | 265 | 269 | 256 | 259 | 532,600 |
2020/11/11 | 258 | 268 | 252 | 267 | 565,800 |
2020/11/10 | 267 | 272 | 257 | 259 | 749,400 |
2020/11/09 | 267 | 269 | 261 | 261 | 674,600 |
2020/11/06 | 267 | 287 | 262 | 270 | 1,794,100 |
2020/11/05 | 271 | 273 | 266 | 269 | 505,000 |
2020/11/04 | 283 | 289 | 269 | 273 | 2,451,400 |
2020/11/02 | 290 | 320 | 274 | 296 | 5,472,600 |
2020/10/30 | 295 | 295 | 269 | 269 | 963,800 |
2020/10/29 | 266 | 294 | 266 | 289 | 832,500 |
2020/10/28 | 279 | 284 | 270 | 270 | 348,500 |
2020/10/27 | 265 | 280 | 261 | 278 | 383,000 |
2020/10/26 | 283 | 285 | 271 | 271 | 295,000 |
2020/10/23 | 275 | 286 | 268 | 283 | 444,300 |
2020/10/22 | 282 | 285 | 276 | 276 | 246,500 |
2020/10/21 | 280 | 289 | 280 | 283 | 233,800 |
2020/10/20 | 281 | 287 | 275 | 282 | 434,300 |
2020/10/19 | 285 | 287 | 275 | 286 | 682,300 |
2020/10/16 | 294 | 297 | 281 | 285 | 632,800 |
2020/10/15 | 304 | 307 | 296 | 297 | 506,800 |
2020/10/14 | 315 | 316 | 303 | 304 | 537,000 |
2020/10/13 | 302 | 317 | 302 | 312 | 1,007,300 |
2020/10/12 | 294 | 302 | 286 | 301 | 492,300 |
2020/10/09 | 291 | 299 | 284 | 290 | 930,800 |
2020/10/08 | 303 | 304 | 298 | 299 | 447,800 |
2020/10/07 | 299 | 307 | 298 | 303 | 280,500 |
2020/10/06 | 305 | 307 | 293 | 301 | 910,700 |
2020/10/05 | 307 | 310 | 301 | 304 | 411,700 |
2020/10/02 | 306 | 317 | 301 | 304 | 757,900 |
2020/09/30 | 310 | 316 | 306 | 306 | 613,900 |
2020/09/29 | 309 | 315 | 304 | 309 | 454,100 |
2020/09/28 | 308 | 342 | 299 | 310 | 2,626,800 |
2020/09/25 | 306 | 314 | 305 | 308 | 441,300 |
2020/09/24 | 312 | 320 | 304 | 305 | 735,500 |
2020/09/23 | 325 | 330 | 315 | 320 | 757,000 |
2020/09/18 | 348 | 350 | 330 | 333 | 1,634,300 |
2020/09/17 | 333 | 335 | 326 | 327 | 336,400 |
2020/09/16 | 333 | 342 | 332 | 332 | 437,300 |
2020/09/15 | 327 | 340 | 323 | 331 | 604,600 |
2020/09/14 | 331 | 333 | 327 | 328 | 569,900 |
2020/09/11 | 314 | 340 | 307 | 335 | 1,725,000 |
2020/09/10 | 310 | 316 | 308 | 310 | 562,700 |
2020/09/09 | 308 | 313 | 303 | 306 | 641,200 |
2020/09/08 | 307 | 325 | 307 | 315 | 1,172,000 |
2020/09/07 | 335 | 335 | 306 | 307 | 2,448,600 |
2020/09/04 | 334 | 347 | 327 | 334 | 1,531,000 |
2020/09/03 | 363 | 363 | 349 | 350 | 756,600 |
2020/09/02 | 362 | 373 | 356 | 358 | 1,453,900 |
2020/09/01 | 359 | 365 | 343 | 360 | 1,725,000 |
2020/08/31 | 363 | 372 | 357 | 364 | 1,583,000 |
2020/08/28 | 404 | 405 | 332 | 350 | 6,286,200 |
2020/08/27 | 375 | 419 | 364 | 391 | 11,798,600 |
2020/08/26 | 365 | 380 | 348 | 375 | 2,988,100 |
2020/08/25 | 367 | 372 | 361 | 368 | 1,094,000 |
2020/08/24 | 385 | 394 | 366 | 372 | 3,230,200 |
2020/08/21 | 349 | 398 | 347 | 385 | 9,965,700 |
2020/08/20 | 338 | 352 | 335 | 349 | 2,103,600 |
2020/08/19 | 339 | 343 | 329 | 338 | 1,292,900 |
2020/08/18 | 341 | 357 | 325 | 333 | 3,355,800 |
2020/08/17 | 327 | 357 | 321 | 344 | 2,995,800 |
2020/08/14 | 309 | 338 | 309 | 330 | 3,287,700 |
2020/08/13 | 308 | 311 | 302 | 307 | 728,700 |
2020/08/12 | 307 | 312 | 307 | 308 | 601,200 |
2020/08/11 | 311 | 316 | 305 | 309 | 1,553,200 |
2020/08/07 | 305 | 325 | 292 | 307 | 3,533,500 |
2020/08/06 | 316 | 319 | 304 | 306 | 2,765,100 |
2020/08/05 | 334 | 334 | 305 | 308 | 4,986,600 |
2020/08/04 | 290 | 341 | 289 | 337 | 11,517,600 |
2020/08/03 | 365 | 398 | 284 | 290 | 13,046,400 |
2020/07/31 | 316 | 368 | 314 | 350 | 9,424,800 |
2020/07/30 | 318 | 340 | 302 | 323 | 8,109,700 |
2020/07/29 | 281 | 344 | 272 | 328 | 12,273,600 |
2020/07/28 | 255 | 267 | 248 | 266 | 2,585,900 |
2020/07/27 | 235 | 278 | 229 | 263 | 6,543,700 |
2020/07/22 | 235 | 266 | 225 | 237 | 4,995,900 |
2020/07/21 | 230 | 251 | 230 | 236 | 2,927,400 |
2020/07/20 | 237 | 242 | 219 | 226 | 2,373,500 |
2020/07/17 | 272 | 274 | 241 | 241 | 2,943,600 |
2020/07/16 | 253 | 308 | 248 | 280 | 9,221,800 |
2020/07/15 | 257 | 271 | 246 | 253 | 1,456,000 |
2020/07/14 | 280 | 282 | 254 | 258 | 2,265,300 |
2020/07/13 | 293 | 321 | 281 | 284 | 4,250,400 |
2020/07/10 | 254 | 311 | 249 | 297 | 10,609,800 |
2020/07/09 | 255 | 263 | 237 | 253 | 2,473,600 |
2020/07/08 | 261 | 268 | 241 | 261 | 2,229,900 |
2020/07/07 | 282 | 283 | 252 | 265 | 1,962,100 |
2020/07/06 | 287 | 296 | 277 | 283 | 2,068,600 |
2020/07/03 | 284 | 315 | 276 | 298 | 3,519,900 |
2020/07/02 | 339 | 343 | 272 | 284 | 5,472,300 |
2020/07/01 | 388 | 395 | 334 | 335 | 3,584,100 |
2020/06/30 | 407 | 414 | 391 | 395 | 1,929,900 |
2020/06/29 | 402 | 435 | 402 | 404 | 2,651,100 |
2020/06/26 | 422 | 427 | 401 | 408 | 1,899,600 |
2020/06/25 | 403 | 423 | 400 | 411 | 1,255,800 |
2020/06/24 | 431 | 432 | 385 | 400 | 2,302,100 |
2020/06/23 | 417 | 453 | 415 | 428 | 3,134,200 |
2020/06/22 | 435 | 439 | 411 | 424 | 2,586,900 |
2020/06/19 | 470 | 476 | 444 | 451 | 1,895,200 |
2020/06/18 | 482 | 496 | 460 | 464 | 2,070,500 |
2020/06/17 | 455 | 500 | 452 | 487 | 2,766,000 |
2020/06/16 | 444 | 468 | 430 | 463 | 2,086,800 |
2020/06/15 | 461 | 479 | 430 | 432 | 2,271,400 |
2020/06/12 | 390 | 504 | 380 | 474 | 6,903,600 |
2020/06/11 | 438 | 463 | 421 | 424 | 3,064,900 |
2020/06/10 | 505 | 510 | 463 | 465 | 3,104,500 |
2020/06/09 | 516 | 538 | 460 | 505 | 7,373,700 |
2020/06/08 | 496 | 498 | 490 | 498 | 1,735,600 |
2020/06/05 | 412 | 419 | 390 | 418 | 5,263,700 |
2020/06/04 | 358 | 409 | 356 | 397 | 9,112,400 |
2020/06/03 | 320 | 363 | 318 | 363 | 7,070,100 |
2020/06/02 | 298 | 349 | 295 | 328 | 9,870,700 |
2020/06/01 | 285 | 300 | 281 | 290 | 2,766,000 |
2020/05/29 | 270 | 306 | 268 | 290 | 6,295,900 |
2020/05/28 | 268 | 279 | 265 | 274 | 1,467,900 |
2020/05/27 | 259 | 288 | 257 | 275 | 3,139,500 |
2020/05/26 | 275 | 279 | 261 | 264 | 2,802,900 |
2020/05/25 | 281 | 307 | 268 | 283 | 8,152,400 |
2020/05/22 | 246 | 323 | 236 | 281 | 22,713,600 |
2020/05/21 | 255 | 293 | 238 | 260 | 16,158,900 |
2020/05/20 | 193 | 248 | 193 | 248 | 6,679,500 |
2020/05/19 | 198 | 202 | 184 | 198 | 3,232,100 |
2020/05/18 | 184 | 210 | 181 | 200 | 4,297,200 |
2020/05/15 | 189 | 194 | 169 | 189 | 7,427,900 |
2020/05/14 | 244 | 248 | 195 | 199 | 6,988,300 |
2020/05/13 | 219 | 298 | 203 | 228 | 21,406,100 |
2020/05/12 | 210 | 237 | 180 | 233 | 26,747,300 |
2020/05/11 | 134 | 187 | 134 | 187 | 15,034,300 |
2020/05/08 | 126 | 172 | 116 | 137 | 16,780,800 |
2020/05/07 | 140 | 141 | 127 | 130 | 2,093,200 |
2020/05/01 | 144 | 146 | 133 | 133 | 2,978,400 |
2020/04/30 | 135 | 135 | 128 | 131 | 1,289,100 |
2020/04/28 | 137 | 141 | 129 | 133 | 2,669,400 |
2020/04/27 | 130 | 152 | 127 | 142 | 7,255,900 |
2020/04/24 | 140 | 140 | 122 | 129 | 4,885,900 |
2020/04/23 | 145 | 156 | 137 | 140 | 5,600,400 |
2020/04/22 | 135 | 149 | 128 | 144 | 8,187,200 |
2020/04/21 | 160 | 170 | 133 | 145 | 31,476,800 |
2020/04/20 | 117 | 146 | 109 | 145 | 15,906,400 |
2020/04/17 | 103 | 114 | 100 | 106 | 6,552,900 |
2020/04/16 | 121 | 140 | 102 | 104 | 23,994,000 |
2020/04/15 | 82 | 102 | 81 | 102 | 11,541,700 |
2020/04/14 | 69 | 72 | 67 | 72 | 907,600 |
2020/04/13 | 66 | 71 | 64 | 69 | 1,664,400 |
2020/04/10 | 73 | 75 | 66 | 66 | 5,076,100 |
2020/04/09 | 71 | 86 | 67 | 76 | 26,062,000 |
2020/04/08 | 54 | 57 | 52 | 56 | 857,600 |
2020/04/07 | 62 | 62 | 47 | 52 | 3,210,700 |
2020/04/06 | 54 | 58 | 52 | 57 | 275,300 |
2020/04/03 | 57 | 58 | 53 | 53 | 292,800 |
2020/04/02 | 58 | 60 | 57 | 57 | 147,600 |
2020/04/01 | 63 | 63 | 58 | 58 | 148,400 |
2020/03/31 | 63 | 65 | 61 | 61 | 110,700 |
2020/03/30 | 63 | 64 | 61 | 62 | 115,500 |
2020/03/27 | 64 | 67 | 63 | 65 | 282,700 |
2020/03/26 | 62 | 65 | 62 | 63 | 137,600 |
2020/03/25 | 65 | 66 | 62 | 66 | 360,100 |
2020/03/24 | 59 | 63 | 59 | 62 | 276,300 |
2020/03/23 | 57 | 59 | 56 | 58 | 262,800 |
2020/03/19 | 58 | 59 | 56 | 58 | 149,200 |
2020/03/18 | 57 | 60 | 56 | 57 | 282,400 |
2020/03/17 | 51 | 58 | 50 | 56 | 558,500 |
2020/03/16 | 59 | 60 | 54 | 54 | 464,300 |
2020/03/13 | 56 | 58 | 51 | 57 | 986,100 |
2020/03/12 | 62 | 64 | 60 | 61 | 575,700 |
2020/03/11 | 68 | 73 | 63 | 63 | 902,500 |
2020/03/10 | 59 | 66 | 55 | 64 | 632,900 |
2020/03/09 | 71 | 71 | 59 | 61 | 859,200 |
2020/03/06 | 74 | 75 | 69 | 71 | 493,400 |
2020/03/05 | 76 | 78 | 75 | 75 | 220,000 |
2020/03/04 | 74 | 78 | 71 | 75 | 437,800 |
2020/03/03 | 77 | 79 | 74 | 75 | 548,300 |
2020/03/02 | 68 | 85 | 66 | 77 | 3,146,400 |
2020/02/28 | 72 | 73 | 62 | 63 | 2,285,200 |
2020/02/27 | 88 | 89 | 81 | 81 | 627,200 |
2020/02/26 | 90 | 92 | 88 | 90 | 399,200 |
2020/02/25 | 92 | 94 | 90 | 92 | 508,500 |
2020/02/21 | 98 | 100 | 98 | 100 | 40,500 |
2020/02/20 | 101 | 102 | 94 | 100 | 307,500 |
2020/02/19 | 98 | 101 | 98 | 100 | 42,800 |
2020/02/18 | 101 | 102 | 98 | 98 | 197,100 |
2020/02/17 | 101 | 102 | 99 | 102 | 154,200 |
2020/02/14 | 102 | 102 | 101 | 101 | 57,100 |
2020/02/13 | 104 | 104 | 102 | 102 | 64,600 |
2020/02/12 | 102 | 104 | 101 | 104 | 126,300 |
2020/02/10 | 103 | 103 | 101 | 101 | 72,300 |
2020/02/07 | 105 | 105 | 102 | 102 | 120,600 |
2020/02/06 | 104 | 105 | 102 | 102 | 218,600 |
2020/02/05 | 101 | 105 | 101 | 104 | 171,100 |
2020/02/04 | 101 | 101 | 99 | 99 | 180,500 |
2020/02/03 | 103 | 103 | 95 | 99 | 754,400 |
2020/01/31 | 103 | 107 | 103 | 106 | 224,900 |
2020/01/30 | 110 | 110 | 103 | 103 | 326,900 |
2020/01/29 | 111 | 111 | 110 | 110 | 52,000 |
2020/01/28 | 109 | 112 | 108 | 111 | 108,000 |
2020/01/27 | 110 | 111 | 109 | 109 | 140,800 |
2020/01/24 | 112 | 113 | 111 | 111 | 200,100 |
2020/01/23 | 114 | 115 | 113 | 113 | 194,300 |
2020/01/22 | 115 | 116 | 114 | 114 | 217,700 |
2020/01/21 | 117 | 117 | 114 | 114 | 258,100 |
2020/01/20 | 118 | 118 | 116 | 117 | 119,700 |
2020/01/17 | 118 | 119 | 116 | 118 | 228,400 |
2020/01/16 | 118 | 120 | 117 | 119 | 284,100 |
2020/01/15 | 116 | 118 | 116 | 117 | 218,000 |
2020/01/14 | 115 | 118 | 115 | 117 | 196,900 |
2020/01/10 | 113 | 116 | 112 | 115 | 442,100 |
2020/01/09 | 110 | 114 | 110 | 114 | 336,500 |
2020/01/08 | 111 | 111 | 108 | 110 | 642,000 |
2020/01/07 | 111 | 123 | 111 | 111 | 5,978,400 |
2020/01/06 | 108 | 110 | 107 | 108 | 140,600 |