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 |
---|---|---|---|---|---|
2023/12/29 | 1 | 2 | 1 | 1 | 12,523,000 |
2023/12/28 | 1 | 2 | 1 | 1 | 2,351,000 |
2023/12/27 | 2 | 2 | 1 | 1 | 1,772,100 |
2023/12/26 | 1 | 2 | 1 | 2 | 1,702,900 |
2023/12/25 | 2 | 3 | 1 | 2 | 7,284,500 |
2023/12/22 | 3 | 3 | 2 | 2 | 1,149,700 |
2023/12/21 | 3 | 3 | 2 | 2 | 3,136,600 |
2023/12/20 | 3 | 4 | 3 | 3 | 1,222,600 |
2023/12/19 | 3 | 4 | 3 | 3 | 979,400 |
2023/12/18 | 4 | 4 | 3 | 3 | 2,895,200 |
2023/12/15 | 4 | 5 | 3 | 4 | 5,277,700 |
2023/12/14 | 4 | 5 | 4 | 5 | 1,248,200 |
2023/12/13 | 5 | 5 | 4 | 4 | 2,442,600 |
2023/12/12 | 5 | 6 | 5 | 5 | 1,395,700 |
2023/12/11 | 5 | 6 | 5 | 5 | 2,001,200 |
2023/12/08 | 7 | 7 | 5 | 6 | 4,101,600 |
2023/12/07 | 5 | 7 | 5 | 7 | 6,288,200 |
2023/12/06 | 9 | 9 | 5 | 6 | 21,201,200 |
2023/12/05 | 20 | 20 | 17 | 18 | 1,890,400 |
2023/12/04 | 20 | 21 | 19 | 19 | 1,341,200 |
2023/12/01 | 19 | 22 | 18 | 19 | 2,688,600 |
2023/11/30 | 20 | 22 | 19 | 19 | 1,468,700 |
2023/11/29 | 22 | 22 | 20 | 21 | 1,965,000 |
2023/11/28 | 23 | 24 | 21 | 22 | 4,434,800 |
2023/11/27 | 27 | 28 | 23 | 25 | 4,089,200 |
2023/11/24 | 27 | 30 | 24 | 26 | 8,385,400 |
2023/11/22 | 20 | 28 | 20 | 24 | 10,908,700 |
2023/11/21 | 19 | 26 | 18 | 19 | 7,395,300 |
2023/11/20 | 17 | 18 | 16 | 18 | 1,373,300 |
2023/11/17 | 17 | 18 | 16 | 17 | 488,100 |
2023/11/16 | 17 | 18 | 16 | 17 | 765,800 |
2023/11/15 | 18 | 18 | 16 | 17 | 1,126,800 |
2023/11/14 | 18 | 18 | 17 | 17 | 572,800 |
2023/11/13 | 17 | 19 | 17 | 17 | 1,116,800 |
2023/11/10 | 19 | 19 | 18 | 18 | 813,100 |
2023/11/09 | 19 | 20 | 18 | 19 | 902,300 |
2023/11/08 | 19 | 20 | 18 | 19 | 2,315,000 |
2023/11/07 | 21 | 22 | 18 | 18 | 3,099,300 |
2023/11/06 | 21 | 24 | 19 | 20 | 9,531,700 |
2023/11/02 | 16 | 33 | 16 | 31 | 9,625,300 |
2023/11/01 | 16 | 18 | 16 | 17 | 623,900 |
2023/10/31 | 17 | 18 | 16 | 17 | 386,500 |
2023/10/30 | 16 | 18 | 16 | 17 | 831,500 |
2023/10/27 | 17 | 17 | 16 | 16 | 67,100 |
2023/10/26 | 17 | 18 | 16 | 17 | 682,500 |
2023/10/25 | 18 | 18 | 16 | 17 | 707,600 |
2023/10/24 | 17 | 18 | 17 | 18 | 305,500 |
2023/10/23 | 18 | 19 | 17 | 17 | 470,400 |
2023/10/20 | 18 | 19 | 17 | 18 | 311,400 |
2023/10/19 | 18 | 19 | 17 | 18 | 798,300 |
2023/10/18 | 18 | 19 | 18 | 19 | 187,000 |
2023/10/17 | 19 | 19 | 18 | 19 | 490,500 |
2023/10/16 | 19 | 20 | 18 | 18 | 953,500 |
2023/10/13 | 18 | 23 | 18 | 20 | 3,892,700 |
2023/10/12 | 25 | 26 | 17 | 18 | 3,289,000 |
2023/10/11 | 25 | 26 | 25 | 25 | 199,700 |
2023/10/10 | 25 | 26 | 25 | 25 | 104,900 |
2023/10/06 | 25 | 26 | 25 | 25 | 290,400 |
2023/10/05 | 25 | 26 | 25 | 25 | 110,700 |
2023/10/04 | 26 | 26 | 24 | 25 | 686,300 |
2023/10/03 | 27 | 28 | 26 | 26 | 356,400 |
2023/10/02 | 29 | 30 | 27 | 27 | 492,600 |
2023/09/29 | 29 | 30 | 28 | 29 | 236,800 |
2023/09/28 | 30 | 31 | 29 | 29 | 599,400 |
2023/09/27 | 30 | 30 | 29 | 30 | 224,600 |
2023/09/26 | 30 | 31 | 29 | 30 | 240,600 |
2023/09/25 | 30 | 31 | 29 | 31 | 269,400 |
2023/09/22 | 31 | 31 | 29 | 31 | 428,000 |
2023/09/21 | 31 | 31 | 30 | 31 | 124,300 |
2023/09/20 | 32 | 32 | 31 | 31 | 312,800 |
2023/09/19 | 33 | 33 | 30 | 32 | 481,100 |
2023/09/15 | 32 | 33 | 32 | 33 | 275,600 |
2023/09/14 | 33 | 33 | 32 | 32 | 136,300 |
2023/09/13 | 33 | 34 | 32 | 32 | 169,700 |
2023/09/12 | 34 | 34 | 33 | 34 | 46,700 |
2023/09/11 | 35 | 35 | 32 | 34 | 521,800 |
2023/09/08 | 35 | 36 | 34 | 35 | 386,800 |
2023/09/07 | 35 | 36 | 35 | 35 | 226,700 |
2023/09/06 | 33 | 37 | 33 | 36 | 789,700 |
2023/09/05 | 32 | 35 | 32 | 33 | 622,800 |
2023/09/04 | 33 | 34 | 32 | 33 | 139,800 |
2023/09/01 | 33 | 33 | 32 | 33 | 446,700 |
2023/08/31 | 33 | 34 | 32 | 33 | 376,400 |
2023/08/30 | 33 | 34 | 32 | 33 | 656,000 |
2023/08/29 | 32 | 34 | 31 | 33 | 523,100 |
2023/08/28 | 31 | 33 | 31 | 33 | 1,324,600 |
2023/08/25 | 31 | 33 | 30 | 31 | 1,936,900 |
2023/08/24 | 35 | 36 | 32 | 32 | 3,739,700 |
2023/08/23 | 40 | 41 | 38 | 38 | 647,400 |
2023/08/22 | 40 | 41 | 39 | 41 | 92,900 |
2023/08/21 | 40 | 41 | 39 | 40 | 456,000 |
2023/08/18 | 40 | 41 | 40 | 40 | 135,200 |
2023/08/17 | 41 | 41 | 40 | 40 | 157,800 |
2023/08/16 | 41 | 42 | 40 | 40 | 265,900 |
2023/08/15 | 41 | 42 | 40 | 41 | 183,400 |
2023/08/14 | 41 | 42 | 41 | 42 | 305,400 |
2023/08/10 | 41 | 42 | 40 | 41 | 281,600 |
2023/08/09 | 41 | 42 | 41 | 41 | 112,100 |
2023/08/08 | 42 | 42 | 41 | 42 | 239,100 |
2023/08/07 | 42 | 43 | 40 | 42 | 628,400 |
2023/08/04 | 39 | 45 | 39 | 43 | 1,658,800 |
2023/08/03 | 40 | 41 | 38 | 39 | 852,300 |
2023/08/02 | 41 | 42 | 40 | 40 | 503,100 |
2023/08/01 | 41 | 42 | 41 | 41 | 120,200 |
2023/07/31 | 42 | 42 | 41 | 41 | 479,700 |
2023/07/28 | 43 | 44 | 42 | 42 | 313,500 |
2023/07/27 | 44 | 45 | 43 | 43 | 270,800 |
2023/07/26 | 45 | 46 | 44 | 44 | 301,200 |
2023/07/25 | 45 | 46 | 45 | 45 | 123,500 |
2023/07/24 | 46 | 47 | 45 | 45 | 252,700 |
2023/07/21 | 42 | 46 | 41 | 46 | 1,409,300 |
2023/07/20 | 46 | 46 | 45 | 46 | 101,200 |
2023/07/19 | 46 | 47 | 45 | 46 | 489,300 |
2023/07/18 | 47 | 47 | 46 | 46 | 70,600 |
2023/07/14 | 46 | 47 | 46 | 46 | 138,300 |
2023/07/13 | 47 | 47 | 46 | 47 | 37,900 |
2023/07/12 | 47 | 47 | 46 | 46 | 187,300 |
2023/07/11 | 47 | 48 | 47 | 47 | 280,800 |
2023/07/10 | 47 | 48 | 47 | 48 | 128,300 |
2023/07/07 | 47 | 48 | 46 | 47 | 243,300 |
2023/07/06 | 47 | 48 | 46 | 47 | 489,200 |
2023/07/05 | 48 | 48 | 47 | 48 | 196,700 |
2023/07/04 | 47 | 49 | 47 | 48 | 307,000 |
2023/07/03 | 47 | 48 | 47 | 47 | 229,400 |
2023/06/30 | 47 | 48 | 47 | 48 | 115,000 |
2023/06/29 | 46 | 48 | 46 | 47 | 192,000 |
2023/06/28 | 48 | 48 | 47 | 47 | 153,900 |
2023/06/27 | 47 | 48 | 46 | 47 | 455,000 |
2023/06/26 | 47 | 48 | 47 | 47 | 179,400 |
2023/06/23 | 48 | 49 | 46 | 47 | 841,800 |
2023/06/22 | 48 | 49 | 47 | 48 | 729,200 |
2023/06/21 | 47 | 52 | 47 | 48 | 2,004,700 |
2023/06/20 | 47 | 48 | 46 | 46 | 437,400 |
2023/06/19 | 47 | 48 | 46 | 47 | 632,500 |
2023/06/16 | 46 | 48 | 45 | 48 | 729,100 |
2023/06/15 | 48 | 48 | 45 | 46 | 950,400 |
2023/06/14 | 48 | 49 | 48 | 48 | 319,600 |
2023/06/13 | 48 | 50 | 48 | 48 | 456,200 |
2023/06/12 | 50 | 50 | 48 | 49 | 461,100 |
2023/06/09 | 50 | 50 | 49 | 50 | 173,100 |
2023/06/08 | 50 | 51 | 49 | 50 | 122,300 |
2023/06/07 | 50 | 51 | 49 | 51 | 258,800 |
2023/06/06 | 49 | 51 | 49 | 50 | 500,100 |
2023/06/05 | 50 | 50 | 49 | 49 | 261,000 |
2023/06/02 | 50 | 53 | 48 | 50 | 1,305,000 |
2023/06/01 | 48 | 50 | 48 | 48 | 249,900 |
2023/05/31 | 50 | 50 | 48 | 49 | 171,100 |
2023/05/30 | 47 | 50 | 47 | 50 | 385,600 |
2023/05/29 | 48 | 49 | 47 | 47 | 385,600 |
2023/05/26 | 49 | 50 | 48 | 49 | 188,800 |
2023/05/25 | 50 | 51 | 49 | 49 | 109,900 |
2023/05/24 | 48 | 51 | 48 | 50 | 566,500 |
2023/05/23 | 48 | 49 | 47 | 48 | 251,100 |
2023/05/22 | 48 | 49 | 48 | 48 | 220,000 |
2023/05/19 | 48 | 49 | 47 | 48 | 274,000 |
2023/05/18 | 48 | 49 | 47 | 49 | 269,700 |
2023/05/17 | 46 | 48 | 46 | 47 | 401,200 |
2023/05/16 | 48 | 48 | 46 | 47 | 495,300 |
2023/05/15 | 48 | 48 | 47 | 48 | 294,400 |
2023/05/12 | 48 | 49 | 48 | 48 | 416,500 |
2023/05/11 | 49 | 50 | 48 | 49 | 364,800 |
2023/05/10 | 50 | 51 | 49 | 49 | 405,200 |
2023/05/09 | 51 | 52 | 50 | 50 | 232,800 |
2023/05/08 | 52 | 52 | 50 | 52 | 615,700 |
2023/05/02 | 54 | 54 | 52 | 53 | 260,400 |
2023/05/01 | 54 | 55 | 53 | 54 | 235,400 |
2023/04/28 | 53 | 54 | 53 | 54 | 121,600 |
2023/04/27 | 54 | 54 | 53 | 53 | 101,500 |
2023/04/26 | 54 | 54 | 52 | 54 | 128,500 |
2023/04/25 | 52 | 54 | 52 | 54 | 382,900 |
2023/04/24 | 51 | 53 | 51 | 51 | 210,400 |
2023/04/21 | 52 | 53 | 51 | 51 | 498,600 |
2023/04/20 | 54 | 54 | 53 | 53 | 158,600 |
2023/04/19 | 54 | 55 | 52 | 53 | 393,600 |
2023/04/18 | 53 | 54 | 52 | 53 | 325,900 |
2023/04/17 | 55 | 55 | 52 | 53 | 1,010,300 |
2023/04/14 | 57 | 60 | 53 | 54 | 1,972,000 |
2023/04/13 | 53 | 61 | 53 | 55 | 3,449,800 |
2023/04/12 | 52 | 54 | 51 | 52 | 783,800 |
2023/04/11 | 50 | 54 | 49 | 51 | 965,600 |
2023/04/10 | 48 | 50 | 46 | 49 | 1,049,300 |
2023/04/07 | 49 | 49 | 48 | 48 | 466,900 |
2023/04/06 | 51 | 51 | 49 | 49 | 1,100,600 |
2023/04/05 | 55 | 55 | 50 | 51 | 1,840,200 |
2023/04/04 | 53 | 55 | 52 | 53 | 2,908,900 |
2023/04/03 | 59 | 63 | 59 | 62 | 769,800 |
2023/03/31 | 60 | 62 | 58 | 59 | 914,200 |
2023/03/30 | 57 | 59 | 56 | 58 | 592,600 |
2023/03/29 | 56 | 58 | 55 | 58 | 405,500 |
2023/03/28 | 56 | 57 | 54 | 54 | 414,200 |
2023/03/27 | 56 | 57 | 55 | 56 | 408,600 |
2023/03/24 | 54 | 56 | 53 | 56 | 393,600 |
2023/03/23 | 55 | 56 | 54 | 55 | 140,800 |
2023/03/22 | 55 | 56 | 54 | 55 | 234,300 |
2023/03/20 | 55 | 56 | 54 | 54 | 456,000 |
2023/03/17 | 51 | 56 | 51 | 56 | 815,800 |
2023/03/16 | 52 | 54 | 51 | 52 | 580,200 |
2023/03/15 | 55 | 55 | 53 | 54 | 206,800 |
2023/03/14 | 55 | 55 | 53 | 53 | 901,200 |
2023/03/13 | 56 | 57 | 55 | 56 | 565,200 |
2023/03/10 | 58 | 59 | 56 | 57 | 442,300 |
2023/03/09 | 58 | 59 | 57 | 59 | 399,800 |
2023/03/08 | 58 | 59 | 57 | 58 | 522,300 |
2023/03/07 | 57 | 58 | 57 | 57 | 286,300 |
2023/03/06 | 56 | 57 | 55 | 57 | 496,500 |
2023/03/03 | 56 | 57 | 55 | 55 | 1,784,300 |
2023/03/02 | 58 | 58 | 55 | 56 | 1,425,400 |
2023/03/01 | 61 | 61 | 58 | 58 | 1,294,300 |
2023/02/28 | 59 | 62 | 58 | 60 | 1,444,000 |
2023/02/27 | 59 | 60 | 58 | 58 | 784,900 |
2023/02/24 | 60 | 60 | 59 | 59 | 647,100 |
2023/02/22 | 62 | 62 | 59 | 61 | 989,100 |
2023/02/21 | 59 | 66 | 59 | 62 | 4,502,000 |
2023/02/20 | 60 | 61 | 58 | 58 | 1,198,500 |
2023/02/17 | 60 | 62 | 60 | 60 | 738,000 |
2023/02/16 | 60 | 62 | 60 | 61 | 601,500 |
2023/02/15 | 62 | 62 | 60 | 60 | 557,600 |
2023/02/14 | 64 | 65 | 61 | 62 | 1,337,800 |
2023/02/13 | 64 | 66 | 63 | 64 | 589,100 |
2023/02/10 | 66 | 67 | 64 | 64 | 789,700 |
2023/02/09 | 66 | 67 | 65 | 66 | 127,500 |
2023/02/08 | 66 | 67 | 66 | 66 | 435,700 |
2023/02/07 | 64 | 66 | 64 | 66 | 318,400 |
2023/02/06 | 65 | 66 | 64 | 64 | 508,900 |
2023/02/03 | 69 | 69 | 63 | 64 | 2,966,500 |
2023/02/02 | 71 | 72 | 70 | 70 | 550,100 |
2023/02/01 | 68 | 72 | 68 | 71 | 847,200 |
2023/01/31 | 68 | 70 | 68 | 68 | 640,000 |
2023/01/30 | 70 | 70 | 68 | 68 | 366,900 |
2023/01/27 | 69 | 71 | 69 | 69 | 615,200 |
2023/01/26 | 70 | 71 | 69 | 69 | 435,300 |
2023/01/25 | 70 | 71 | 69 | 71 | 824,700 |
2023/01/24 | 72 | 73 | 70 | 71 | 823,700 |
2023/01/23 | 72 | 73 | 71 | 72 | 427,100 |
2023/01/20 | 71 | 73 | 71 | 73 | 350,200 |
2023/01/19 | 73 | 73 | 71 | 72 | 514,700 |
2023/01/18 | 72 | 74 | 72 | 74 | 202,700 |
2023/01/17 | 71 | 74 | 71 | 72 | 326,200 |
2023/01/16 | 72 | 73 | 71 | 71 | 384,400 |
2023/01/13 | 72 | 76 | 71 | 73 | 978,200 |
2023/01/12 | 72 | 72 | 70 | 71 | 377,900 |
2023/01/11 | 73 | 74 | 71 | 71 | 769,200 |
2023/01/10 | 71 | 77 | 71 | 74 | 2,457,500 |
2023/01/06 | 70 | 71 | 67 | 67 | 1,309,000 |
2023/01/05 | 73 | 73 | 70 | 70 | 946,100 |
2023/01/04 | 72 | 74 | 72 | 73 | 279,600 |