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
2021/12/30 151 152 143 144 1,894,400
2021/12/29 149 159 149 154 1,094,100
2021/12/28 147 154 147 150 867,900
2021/12/27 152 152 145 145 1,002,400
2021/12/24 151 156 151 152 707,400
2021/12/23 155 156 151 151 662,800
2021/12/22 151 158 150 154 1,064,300
2021/12/21 152 155 149 153 965,000
2021/12/20 152 157 150 153 1,125,500
2021/12/17 161 162 154 155 1,386,000
2021/12/16 166 167 161 163 1,086,600
2021/12/15 161 172 161 163 949,400
2021/12/14 166 168 160 162 1,498,500
2021/12/13 167 173 167 168 1,338,000
2021/12/10 185 185 177 177 557,500
2021/12/09 189 192 185 185 666,100
2021/12/08 184 195 182 191 1,113,700
2021/12/07 172 184 172 180 1,070,800
2021/12/06 183 183 174 176 974,300
2021/12/03 175 185 175 181 1,483,000
2021/12/02 180 185 177 178 900,100
2021/12/01 184 189 179 185 1,096,100
2021/11/30 205 208 185 185 1,788,200
2021/11/29 202 212 198 201 1,592,100
2021/11/26 198 218 196 201 2,162,100
2021/11/25 208 208 196 201 853,800
2021/11/24 205 208 204 204 442,100
2021/11/22 209 214 206 208 467,100
2021/11/19 208 215 205 209 704,500
2021/11/18 212 213 206 207 652,700
2021/11/17 229 230 211 214 1,269,300
2021/11/16 222 244 218 225 2,627,000
2021/11/15 209 241 208 229 2,745,000
2021/11/12 203 210 203 208 471,100
2021/11/11 200 207 199 205 552,600
2021/11/10 203 208 198 205 852,900
2021/11/09 204 217 203 206 1,294,700
2021/11/08 208 208 201 202 727,700
2021/11/05 208 212 199 212 1,133,700
2021/11/04 191 217 190 208 3,347,300
2021/11/02 226 228 217 217 1,342,800
2021/11/01 223 231 223 226 729,400
2021/10/29 231 232 222 226 1,506,800
2021/10/28 231 238 228 234 695,100
2021/10/27 234 238 229 235 843,300
2021/10/26 237 248 234 234 1,448,500
2021/10/25 236 242 228 235 1,309,100
2021/10/22 236 244 235 236 1,296,900
2021/10/21 248 249 234 235 2,282,900
2021/10/20 257 260 252 253 801,400
2021/10/19 263 268 251 261 1,418,300
2021/10/18 266 272 259 259 1,156,400
2021/10/15 262 278 256 274 1,923,800
2021/10/14 268 272 254 260 1,501,200
2021/10/13 279 282 262 266 2,021,000
2021/10/12 296 297 280 282 1,722,500
2021/10/11 299 300 295 295 686,300
2021/10/08 295 301 295 298 703,900
2021/10/07 296 302 295 298 809,900
2021/10/06 303 305 295 296 1,128,900
2021/10/05 301 308 296 300 1,107,900
2021/10/04 317 317 299 306 1,538,000
2021/10/01 305 320 303 314 1,315,300
2021/09/30 319 321 302 310 2,075,200
2021/09/29 286 326 286 320 5,227,000
2021/09/28 300 300 285 290 2,171,100
2021/09/27 308 308 298 300 1,176,500
2021/09/24 309 312 303 304 1,308,700
2021/09/22 310 316 298 304 2,328,500
2021/09/21 306 316 302 312 2,542,800
2021/09/17 338 343 324 325 3,607,400
2021/09/16 337 348 306 333 10,321,500
2021/09/15 294 350 292 340 12,445,000
2021/09/14 295 303 290 296 2,894,900
2021/09/13 315 323 295 299 13,444,800
2021/09/10 280 294 278 283 5,065,000
2021/09/09 276 280 268 275 3,501,100
2021/09/08 280 299 273 280 7,276,200
2021/09/07 307 310 275 279 7,372,500
2021/09/06 333 334 298 302 6,521,800
2021/09/03 328 336 317 331 4,215,600
2021/09/02 346 353 318 323 6,764,400
2021/09/01 381 386 352 357 9,244,400
2021/08/31 338 373 338 369 10,348,800
2021/08/30 330 360 312 342 14,975,100
2021/08/27 373 384 311 316 12,287,300
2021/08/26 369 415 363 387 21,630,900
2021/08/25 338 376 313 368 14,477,600
2021/08/24 423 448 360 382 13,746,600
2021/08/23 420 475 384 439 24,019,400
2021/08/20 448 499 400 400 29,452,800
2021/08/19 506 515 480 480 6,058,700
2021/08/18 686 693 580 580 12,393,900
2021/08/17 628 730 617 730 22,621,600
2021/08/16 570 641 544 630 26,704,400
2021/08/13 544 573 506 541 26,001,300
2021/08/12 444 524 435 524 25,985,800
2021/08/11 385 460 381 444 19,513,600
2021/08/10 351 385 350 383 2,259,400
2021/08/06 337 360 331 351 2,491,200
2021/08/05 356 362 333 333 2,459,000
2021/08/04 383 383 351 356 2,959,900
2021/08/03 376 387 366 367 1,470,800
2021/08/02 400 405 376 377 2,360,700
2021/07/30 371 405 371 405 4,137,300
2021/07/29 373 394 365 373 2,304,400
2021/07/28 380 389 377 377 1,170,500
2021/07/27 375 394 356 388 4,219,200
2021/07/26 401 418 382 383 5,510,700
2021/07/21 368 387 341 372 4,746,900
2021/07/20 390 420 357 363 11,358,800
2021/07/19 364 411 355 398 12,458,200
2021/07/16 328 375 319 366 11,639,100
2021/07/15 310 357 310 321 12,624,700
2021/07/14 323 330 309 314 3,825,400
2021/07/13 348 364 324 325 11,215,100
2021/07/12 343 359 306 333 20,544,700
2021/07/09 255 340 247 340 25,385,500
2021/07/08 264 270 257 260 1,920,900
2021/07/07 256 271 256 266 2,090,500
2021/07/06 261 270 251 262 3,117,400
2021/07/05 241 272 240 262 6,915,000
2021/07/02 229 250 227 246 2,724,200
2021/07/01 222 233 217 233 1,733,200
2021/06/30 217 257 215 224 9,071,200
2021/06/29 232 233 214 217 2,882,900
2021/06/28 274 282 231 231 8,159,600
2021/06/25 239 260 239 259 2,997,500
2021/06/24 235 241 230 234 961,800
2021/06/23 232 252 228 235 3,885,100
2021/06/22 212 236 209 229 2,794,500
2021/06/21 201 211 199 211 819,000
2021/06/18 205 212 198 208 1,083,900
2021/06/17 197 212 195 206 1,915,200
2021/06/16 187 197 184 196 929,700
2021/06/15 180 188 180 187 382,200
2021/06/14 182 183 178 180 331,800
2021/06/11 180 184 178 182 430,900
2021/06/10 179 180 176 179 279,900
2021/06/09 177 181 176 178 530,300
2021/06/08 174 178 174 178 294,800
2021/06/07 174 175 172 174 146,700
2021/06/04 176 179 173 173 462,100
2021/06/03 177 185 174 176 1,087,400
2021/06/02 176 179 174 174 149,300
2021/06/01 180 180 170 176 308,800
2021/05/31 180 182 177 178 399,800
2021/05/28 175 185 175 179 617,500
2021/05/27 177 179 174 176 286,500
2021/05/26 175 179 173 178 440,600
2021/05/25 176 176 173 174 333,500
2021/05/24 176 176 171 171 398,400
2021/05/21 175 181 173 176 727,400
2021/05/20 173 193 171 175 3,109,200
2021/05/19 168 175 167 172 316,400
2021/05/18 164 174 164 173 519,400
2021/05/17 172 172 162 163 718,400
2021/05/14 181 183 164 172 1,013,800
2021/05/13 180 183 177 179 317,000
2021/05/12 187 190 182 183 397,700
2021/05/11 193 195 185 187 497,000
2021/05/10 190 195 189 193 439,500
2021/05/07 211 213 191 191 3,642,700
2021/05/06 185 189 183 189 365,100
2021/04/30 179 189 178 184 486,600
2021/04/28 185 187 180 181 454,900
2021/04/27 187 188 185 185 178,700
2021/04/26 189 190 185 186 296,900
2021/04/23 187 193 187 188 157,900
2021/04/22 189 194 188 191 138,300
2021/04/21 189 190 187 187 152,100
2021/04/20 194 194 190 190 125,700
2021/04/19 193 194 191 191 92,800
2021/04/16 190 194 190 192 164,100
2021/04/15 190 193 188 189 288,900
2021/04/14 194 195 191 192 334,000
2021/04/13 202 202 194 194 579,500
2021/04/12 210 211 201 201 1,002,800
2021/04/09 203 217 200 217 1,037,500
2021/04/08 203 204 201 202 229,400
2021/04/07 210 212 201 205 401,400
2021/04/06 225 228 207 209 1,539,300
2021/04/05 213 227 212 224 1,719,000
2021/04/02 205 212 203 211 344,300
2021/04/01 206 213 203 206 892,800
2021/03/31 197 206 197 205 474,700
2021/03/30 200 200 195 198 270,000
2021/03/29 199 201 197 197 465,100
2021/03/26 190 199 190 199 274,400
2021/03/25 189 191 188 189 122,100
2021/03/24 194 194 189 189 240,100
2021/03/23 196 197 194 194 164,900
2021/03/22 195 199 194 194 242,400
2021/03/19 202 202 194 195 492,400
2021/03/18 201 207 199 203 477,200
2021/03/17 197 203 197 202 376,400
2021/03/16 196 200 196 196 158,500
2021/03/15 201 203 196 198 218,500
2021/03/12 194 202 193 201 618,600
2021/03/11 187 196 187 196 444,800
2021/03/10 182 189 182 186 452,700
2021/03/09 180 184 178 183 386,600
2021/03/08 184 187 180 181 392,000
2021/03/05 187 187 181 183 665,900
2021/03/04 192 193 187 189 402,700
2021/03/03 191 196 191 193 520,500
2021/03/02 190 194 188 191 431,700
2021/03/01 193 205 188 189 2,243,700
2021/02/26 187 196 186 191 947,500
2021/02/25 190 195 190 191 386,900
2021/02/24 194 197 189 189 500,900
2021/02/22 189 200 187 196 1,316,500
2021/02/19 191 193 186 190 692,500
2021/02/18 197 201 192 193 922,700
2021/02/17 195 200 193 199 633,400
2021/02/16 200 202 197 198 625,300
2021/02/15 200 203 200 201 498,200
2021/02/12 202 203 199 199 424,700
2021/02/10 201 204 198 202 918,900
2021/02/09 202 203 199 200 790,800
2021/02/08 203 204 200 203 581,900
2021/02/05 200 205 198 203 599,000
2021/02/04 203 203 198 200 569,800
2021/02/03 202 210 200 203 1,715,100
2021/02/02 204 216 201 214 1,286,100
2021/02/01 201 203 193 203 405,800
2021/01/29 206 207 196 197 738,500
2021/01/28 203 218 201 206 1,627,200
2021/01/27 206 207 203 205 272,100
2021/01/26 209 209 205 206 304,800
2021/01/25 210 211 207 210 283,400
2021/01/22 210 212 207 211 326,300
2021/01/21 213 216 208 210 440,300
2021/01/20 208 209 206 209 477,700
2021/01/19 213 240 208 210 4,798,700
2021/01/18 210 211 206 206 308,300
2021/01/15 209 216 206 214 460,000
2021/01/14 204 211 203 211 385,400
2021/01/13 206 210 204 205 429,600
2021/01/12 212 215 208 209 317,900
2021/01/08 221 229 213 213 1,318,000
2021/01/07 212 220 212 217 696,100
2021/01/06 205 223 205 216 1,808,300
2021/01/05 199 208 199 202 466,600
2021/01/04 195 209 193 204 602,600

このページの先頭へ