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
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

このページの先頭へ