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
2022/12/30 74 75 72 73 1,052,200
2022/12/29 72 76 72 75 632,900
2022/12/28 73 74 72 73 857,200
2022/12/27 74 82 72 73 2,512,900
2022/12/26 76 76 72 72 1,090,700
2022/12/23 78 78 76 76 730,000
2022/12/22 79 80 78 78 496,300
2022/12/21 79 82 78 78 815,700
2022/12/20 82 82 79 79 1,058,300
2022/12/19 84 85 82 82 826,500
2022/12/16 86 86 84 85 434,200
2022/12/15 87 88 86 86 541,500
2022/12/14 89 89 86 87 728,700
2022/12/13 87 95 87 88 2,572,800
2022/12/12 86 88 85 85 931,200
2022/12/09 88 92 87 87 2,153,000
2022/12/08 93 95 87 88 3,827,400
2022/12/07 106 109 95 96 6,142,400
2022/12/06 102 110 90 105 15,081,300
2022/12/05 79 107 78 107 17,922,500
2022/12/02 81 82 77 77 1,852,500
2022/12/01 86 87 82 82 1,250,300
2022/11/30 87 88 86 86 809,700
2022/11/29 89 91 87 87 889,000
2022/11/28 92 92 86 88 1,937,400
2022/11/25 93 94 92 92 444,100
2022/11/24 94 94 92 93 789,700
2022/11/22 95 96 93 95 710,700
2022/11/21 97 97 94 94 810,500
2022/11/18 97 98 96 96 527,100
2022/11/17 98 99 97 98 607,200
2022/11/16 99 100 98 99 374,700
2022/11/15 99 101 96 99 1,128,500
2022/11/14 102 105 101 104 419,000
2022/11/11 100 104 99 102 591,600
2022/11/10 99 102 99 101 357,200
2022/11/09 100 101 99 99 224,100
2022/11/08 101 102 100 100 401,500
2022/11/07 103 103 101 101 167,500
2022/11/04 99 103 99 103 318,700
2022/11/02 99 102 97 100 793,100
2022/11/01 103 103 100 102 496,700
2022/10/31 105 106 103 103 287,500
2022/10/28 104 107 102 104 530,100
2022/10/27 102 104 102 104 363,100
2022/10/26 105 105 103 104 385,600
2022/10/25 103 105 102 105 421,800
2022/10/24 105 105 102 103 322,600
2022/10/21 105 105 103 103 133,200
2022/10/20 103 105 102 104 125,100
2022/10/19 104 105 102 103 349,100
2022/10/18 102 106 101 103 716,100
2022/10/17 100 101 99 100 159,100
2022/10/14 98 102 98 100 618,400
2022/10/13 98 98 96 97 307,500
2022/10/12 100 100 98 98 160,800
2022/10/11 99 100 98 100 213,800
2022/10/07 99 101 99 101 131,500
2022/10/06 99 101 98 101 202,500
2022/10/05 101 101 98 98 246,900
2022/10/04 98 101 98 99 343,300
2022/10/03 97 98 95 97 434,500
2022/09/30 99 100 97 98 400,000
2022/09/29 101 101 99 99 247,400
2022/09/28 100 100 97 100 576,600
2022/09/27 99 101 98 101 249,100
2022/09/26 99 101 98 98 473,300
2022/09/22 98 102 97 100 531,400
2022/09/21 100 101 99 99 265,300
2022/09/20 104 104 100 101 499,800
2022/09/16 104 105 102 103 431,500
2022/09/15 104 107 104 104 212,600
2022/09/14 103 106 103 104 289,600
2022/09/13 108 109 106 106 309,100
2022/09/12 105 109 105 109 533,200
2022/09/09 105 106 104 104 310,600
2022/09/08 104 106 103 103 315,500
2022/09/07 103 105 101 102 629,600
2022/09/06 105 108 103 103 474,100
2022/09/05 105 106 103 105 645,100
2022/09/02 109 109 105 105 1,039,200
2022/09/01 110 110 108 110 570,800
2022/08/31 109 112 109 112 478,400
2022/08/30 110 112 109 110 600,700
2022/08/29 110 112 108 110 663,400
2022/08/26 114 114 112 112 393,300
2022/08/25 117 117 113 113 710,500
2022/08/24 113 114 112 113 440,000
2022/08/23 113 116 113 113 401,800
2022/08/22 112 115 111 113 763,000
2022/08/19 115 119 113 114 918,100
2022/08/18 126 128 115 115 3,594,600
2022/08/17 113 119 113 117 767,700
2022/08/16 114 116 114 114 432,100
2022/08/15 112 115 112 114 445,300
2022/08/12 111 113 111 111 542,700
2022/08/10 113 113 111 111 659,900
2022/08/09 115 121 112 113 2,557,300
2022/08/08 113 114 111 112 384,400
2022/08/05 112 113 111 112 686,800
2022/08/04 116 116 111 114 1,085,000
2022/08/03 111 119 110 116 2,255,400
2022/08/02 111 114 111 111 1,296,200
2022/08/01 115 115 113 113 856,400
2022/07/29 115 120 114 115 1,439,200
2022/07/28 113 121 111 115 2,343,600
2022/07/27 112 114 110 112 1,011,800
2022/07/26 116 117 112 113 1,864,800
2022/07/25 123 139 116 117 8,437,100
2022/07/22 116 124 108 122 3,774,600
2022/07/21 117 123 114 116 4,359,100
2022/07/20 102 133 102 120 14,223,700
2022/07/19 101 102 99 102 381,300
2022/07/15 100 102 99 100 278,800
2022/07/14 101 101 99 100 514,200
2022/07/13 101 102 100 100 399,000
2022/07/12 102 102 100 101 220,800
2022/07/11 102 103 101 102 236,800
2022/07/08 101 102 100 100 584,900
2022/07/07 101 102 99 101 542,500
2022/07/06 100 103 99 102 619,000
2022/07/05 99 102 98 99 632,100
2022/07/04 102 102 97 98 591,000
2022/07/01 103 103 99 100 769,200
2022/06/30 103 104 101 101 639,700
2022/06/29 103 105 102 104 678,400
2022/06/28 102 106 102 105 925,600
2022/06/27 104 105 101 101 880,000
2022/06/24 100 103 100 102 803,300
2022/06/23 99 104 99 99 1,150,400
2022/06/22 105 111 98 98 2,577,400
2022/06/21 97 108 95 103 3,747,100
2022/06/20 120 122 114 117 616,200
2022/06/17 116 121 116 119 799,800
2022/06/16 127 130 122 122 674,300
2022/06/15 131 131 124 124 635,000
2022/06/14 130 133 127 129 1,099,700
2022/06/13 135 136 134 134 561,100
2022/06/10 139 140 137 138 714,200
2022/06/09 141 146 140 140 775,200
2022/06/08 137 142 136 140 513,900
2022/06/07 136 139 135 138 919,800
2022/06/06 140 147 139 140 1,629,900
2022/06/03 130 144 129 140 2,861,000
2022/06/02 133 135 128 128 1,119,300
2022/06/01 134 139 133 135 815,300
2022/05/31 142 142 136 137 1,124,600
2022/05/30 145 153 141 144 2,153,200
2022/05/27 141 144 135 141 1,391,000
2022/05/26 137 146 137 138 1,983,100
2022/05/25 140 142 131 135 2,116,800
2022/05/24 145 148 140 144 1,325,800
2022/05/23 147 151 145 146 1,193,200
2022/05/20 148 154 146 148 1,739,200
2022/05/19 161 163 150 151 3,505,300
2022/05/18 154 168 149 163 7,179,700
2022/05/17 147 170 140 151 9,162,200
2022/05/16 140 147 126 146 4,194,600
2022/05/13 152 155 141 141 5,585,000
2022/05/12 152 156 141 155 9,899,500
2022/05/11 135 160 132 150 18,607,600
2022/05/10 111 138 111 132 10,685,600
2022/05/09 100 124 99 113 7,996,100
2022/05/06 104 105 101 102 950,600
2022/05/02 103 106 103 104 383,300
2022/04/28 107 107 103 103 539,400
2022/04/27 108 110 107 107 366,800
2022/04/26 107 111 105 111 501,600
2022/04/25 106 108 106 106 406,100
2022/04/22 111 112 108 108 632,600
2022/04/21 113 115 111 112 429,100
2022/04/20 116 116 113 113 207,100
2022/04/19 115 115 114 114 216,000
2022/04/18 113 115 112 113 347,600
2022/04/15 114 115 113 113 430,600
2022/04/14 117 118 114 115 225,500
2022/04/13 112 119 111 116 684,700
2022/04/12 114 116 111 113 657,500
2022/04/11 119 119 114 114 691,000
2022/04/08 121 124 119 120 437,800
2022/04/07 125 125 119 120 682,800
2022/04/06 129 129 124 125 923,700
2022/04/05 120 130 120 130 1,116,900
2022/04/04 122 122 117 119 538,100
2022/04/01 124 125 120 120 658,700
2022/03/31 121 130 119 125 1,673,400
2022/03/30 115 123 115 122 1,755,400
2022/03/29 112 116 111 115 534,900
2022/03/28 115 115 111 111 990,100
2022/03/25 117 119 115 116 656,000
2022/03/24 114 120 112 117 824,200
2022/03/23 112 117 112 114 567,900
2022/03/22 119 119 111 111 1,230,900
2022/03/18 111 118 111 118 647,400
2022/03/17 112 114 110 111 642,200
2022/03/16 107 113 107 111 522,900
2022/03/15 104 108 104 106 335,800
2022/03/14 106 107 104 105 403,800
2022/03/11 105 108 103 105 375,000
2022/03/10 106 108 105 106 300,500
2022/03/09 102 106 101 101 734,100
2022/03/08 101 107 100 101 621,400
2022/03/07 106 108 102 105 659,600
2022/03/04 112 112 108 109 466,900
2022/03/03 116 118 112 112 511,700
2022/03/02 114 117 113 115 352,200
2022/03/01 112 117 111 117 700,300
2022/02/28 107 114 107 113 848,200
2022/02/25 97 108 97 107 1,161,200
2022/02/24 105 106 97 98 2,013,200
2022/02/22 108 112 105 105 897,600
2022/02/21 110 110 106 108 939,800
2022/02/18 111 113 109 111 634,900
2022/02/17 115 115 112 112 632,500
2022/02/16 116 117 114 115 343,000
2022/02/15 117 119 114 114 893,400
2022/02/14 118 121 117 118 421,300
2022/02/10 121 124 119 121 857,500
2022/02/09 116 122 115 120 1,045,400
2022/02/08 117 119 114 115 869,900
2022/02/07 113 120 113 116 1,765,100
2022/02/04 121 123 112 113 3,842,600
2022/02/03 124 127 121 122 1,925,700
2022/02/02 122 130 120 127 3,405,800
2022/02/01 137 143 132 135 3,436,000
2022/01/31 146 147 133 134 4,390,700
2022/01/28 139 143 131 143 4,913,000
2022/01/27 144 156 127 130 11,210,800
2022/01/26 126 149 126 137 5,293,100
2022/01/25 132 132 125 126 1,088,000
2022/01/24 129 136 127 130 1,464,300
2022/01/21 122 127 122 125 547,800
2022/01/20 122 128 121 125 989,700
2022/01/19 131 131 121 122 1,718,700
2022/01/18 132 137 130 132 688,900
2022/01/17 134 135 131 132 623,600
2022/01/14 135 137 131 136 1,294,300
2022/01/13 140 141 134 134 1,234,400
2022/01/12 148 151 139 142 3,835,800
2022/01/11 140 140 131 133 1,586,300
2022/01/07 153 155 138 141 3,193,000
2022/01/06 141 164 140 150 8,994,600
2022/01/05 148 148 138 138 1,132,400
2022/01/04 143 147 141 146 751,800

このページの先頭へ