6347 (株)プラコー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 204 | 206 | 204 | 206 | 2,400 | 206 |
| 2024-11-20 | 208 | 208 | 205 | 207 | 5,400 | 207 |
| 2024-11-19 | 205 | 208 | 204 | 208 | 3,500 | 208 |
| 2024-11-18 | 206 | 207 | 204 | 204 | 1,800 | 204 |
| 2024-11-15 | 207 | 208 | 207 | 208 | 700 | 208 |
| 2024-11-14 | 209 | 209 | 209 | 209 | 200 | 209 |
| 2024-11-13 | 214 | 214 | 205 | 208 | 18,000 | 208 |
| 2024-11-12 | 218 | 218 | 214 | 214 | 2,600 | 214 |
| 2024-11-11 | 211 | 218 | 207 | 216 | 10,000 | 216 |
| 2024-11-08 | 217 | 217 | 211 | 213 | 6,100 | 213 |
| 2024-11-07 | 218 | 218 | 218 | 218 | 500 | 218 |
| 2024-11-06 | 212 | 218 | 212 | 218 | 500 | 218 |
| 2024-11-05 | 214 | 219 | 214 | 215 | 25,400 | 215 |
| 2024-11-01 | 213 | 213 | 213 | 213 | 200 | 213 |
| 2024-10-31 | 207 | 215 | 207 | 213 | 6,200 | 213 |
| 2024-10-30 | 210 | 210 | 208 | 208 | 9,700 | 208 |
| 2024-10-29 | 214 | 214 | 210 | 214 | 4,600 | 214 |
| 2024-10-28 | 213 | 213 | 209 | 212 | 4,800 | 212 |
| 2024-10-25 | 215 | 215 | 210 | 213 | 3,200 | 213 |
| 2024-10-24 | 212 | 212 | 211 | 212 | 300 | 212 |
| 2024-10-23 | 213 | 215 | 211 | 213 | 11,400 | 213 |
| 2024-10-22 | 211 | 217 | 211 | 213 | 5,600 | 213 |
| 2024-10-21 | 210 | 214 | 210 | 211 | 2,600 | 211 |
| 2024-10-18 | 213 | 213 | 207 | 207 | 8,300 | 207 |
| 2024-10-17 | 210 | 216 | 210 | 215 | 3,500 | 215 |
| 2024-10-16 | 216 | 216 | 208 | 212 | 900 | 212 |
| 2024-10-15 | 210 | 223 | 206 | 211 | 14,200 | 211 |
| 2024-10-11 | 214 | 214 | 205 | 207 | 8,000 | 207 |
| 2024-10-10 | 209 | 213 | 209 | 209 | 3,100 | 209 |
| 2024-10-09 | - | - | - | 213 | - | 213 |
| 2024-10-08 | 212 | 213 | 209 | 213 | 1,700 | 213 |
| 2024-10-07 | 211 | 215 | 209 | 213 | 5,700 | 213 |
| 2024-10-04 | 212 | 213 | 210 | 211 | 2,000 | 211 |
| 2024-10-03 | 207 | 213 | 206 | 212 | 7,500 | 212 |
| 2024-10-02 | 210 | 210 | 203 | 209 | 4,300 | 209 |
| 2024-10-01 | 202 | 211 | 202 | 207 | 4,400 | 207 |
| 2024-09-30 | 202 | 204 | 200 | 201 | 7,700 | 201 |
| 2024-09-27 | 203 | 203 | 202 | 202 | 2,700 | 202 |
| 2024-09-26 | 205 | 206 | 202 | 202 | 4,200 | 202 |
| 2024-09-25 | 207 | 207 | 204 | 204 | 1,200 | 204 |
| 2024-09-24 | 205 | 209 | 205 | 209 | 1,500 | 209 |
| 2024-09-20 | 207 | 207 | 204 | 206 | 3,900 | 206 |
| 2024-09-19 | 202 | 208 | 201 | 207 | 3,900 | 207 |
| 2024-09-18 | 202 | 203 | 202 | 202 | 800 | 202 |
| 2024-09-17 | 203 | 203 | 202 | 202 | 300 | 202 |
| 2024-09-13 | 205 | 205 | 202 | 203 | 10,600 | 203 |
| 2024-09-12 | 203 | 203 | 201 | 203 | 400 | 203 |
| 2024-09-11 | 207 | 207 | 199 | 203 | 13,900 | 203 |
| 2024-09-10 | 204 | 207 | 202 | 207 | 800 | 207 |
| 2024-09-09 | 200 | 201 | 200 | 201 | 1,700 | 201 |
| 2024-09-06 | 208 | 208 | 201 | 201 | 5,700 | 201 |
| 2024-09-05 | 205 | 208 | 202 | 205 | 15,500 | 205 |
| 2024-09-04 | 211 | 212 | 207 | 209 | 6,100 | 209 |
| 2024-09-03 | 217 | 219 | 210 | 211 | 10,400 | 211 |
| 2024-09-02 | 220 | 220 | 218 | 219 | 900 | 219 |
| 2024-08-30 | 222 | 222 | 218 | 218 | 1,800 | 218 |
| 2024-08-29 | 222 | 227 | 220 | 224 | 9,900 | 224 |
| 2024-08-28 | 216 | 222 | 216 | 222 | 5,700 | 222 |
| 2024-08-27 | 210 | 217 | 210 | 214 | 6,200 | 214 |
| 2024-08-26 | 210 | 210 | 208 | 210 | 2,300 | 210 |
| 2024-08-23 | 209 | 210 | 207 | 210 | 1,300 | 210 |
| 2024-08-22 | 207 | 207 | 206 | 207 | 1,100 | 207 |
| 2024-08-21 | 207 | 209 | 205 | 205 | 3,400 | 205 |
| 2024-08-20 | 204 | 207 | 204 | 207 | 3,400 | 207 |
| 2024-08-19 | 211 | 211 | 200 | 204 | 5,900 | 204 |
| 2024-08-16 | 209 | 218 | 207 | 210 | 8,300 | 210 |
| 2024-08-15 | 208 | 208 | 203 | 205 | 3,300 | 205 |
| 2024-08-14 | 209 | 210 | 200 | 207 | 5,700 | 207 |
| 2024-08-13 | 208 | 209 | 208 | 209 | 2,400 | 209 |
| 2024-08-09 | 209 | 209 | 205 | 207 | 700 | 207 |
| 2024-08-08 | 209 | 209 | 204 | 209 | 600 | 209 |
| 2024-08-07 | 202 | 205 | 198 | 205 | 2,100 | 205 |
| 2024-08-06 | 199 | 203 | 193 | 198 | 6,500 | 198 |
| 2024-08-05 | 205 | 213 | 181 | 189 | 40,000 | 189 |
| 2024-08-02 | 223 | 224 | 210 | 217 | 22,200 | 217 |
| 2024-08-01 | 224 | 228 | 224 | 225 | 1,700 | 225 |
| 2024-07-31 | 228 | 229 | 218 | 225 | 10,500 | 225 |
| 2024-07-30 | 230 | 230 | 229 | 229 | 300 | 229 |
| 2024-07-29 | 237 | 237 | 230 | 231 | 12,900 | 231 |
| 2024-07-26 | 234 | 236 | 233 | 236 | 3,300 | 236 |
| 2024-07-25 | 234 | 234 | 231 | 233 | 600 | 233 |
| 2024-07-24 | 236 | 238 | 232 | 234 | 3,600 | 234 |
| 2024-07-23 | 234 | 236 | 234 | 235 | 600 | 235 |
| 2024-07-22 | 247 | 247 | 234 | 235 | 23,700 | 235 |
| 2024-07-19 | 242 | 245 | 241 | 243 | 5,900 | 243 |
| 2024-07-18 | 239 | 242 | 238 | 240 | 5,700 | 240 |
| 2024-07-17 | 244 | 244 | 238 | 238 | 2,600 | 238 |
| 2024-07-16 | 234 | 240 | 234 | 240 | 4,100 | 240 |
| 2024-07-12 | 232 | 235 | 232 | 234 | 1,400 | 234 |
| 2024-07-11 | 232 | 234 | 230 | 232 | 3,700 | 232 |
| 2024-07-10 | 233 | 234 | 229 | 230 | 8,800 | 230 |
| 2024-07-09 | 229 | 231 | 226 | 229 | 11,000 | 229 |
| 2024-07-08 | 234 | 241 | 231 | 232 | 10,300 | 232 |
| 2024-07-05 | 243 | 243 | 228 | 242 | 22,000 | 242 |
| 2024-07-04 | 246 | 248 | 243 | 243 | 8,500 | 243 |
| 2024-07-03 | 248 | 249 | 242 | 246 | 5,100 | 246 |
| 2024-07-02 | 247 | 248 | 238 | 247 | 29,200 | 247 |
| 2024-07-01 | 234 | 253 | 233 | 247 | 105,900 | 247 |
| 2024-06-28 | 234 | 265 | 224 | 234 | 148,700 | 234 |
| 2024-06-27 | 227 | 234 | 224 | 230 | 10,900 | 230 |
| 2024-06-26 | 225 | 229 | 225 | 227 | 11,800 | 227 |
| 2024-06-25 | 222 | 223 | 221 | 222 | 1,800 | 222 |
| 2024-06-24 | 223 | 223 | 220 | 222 | 3,400 | 222 |
| 2024-06-21 | 223 | 223 | 218 | 221 | 3,600 | 221 |
| 2024-06-20 | 222 | 223 | 220 | 223 | 5,300 | 223 |
| 2024-06-19 | 221 | 221 | 219 | 220 | 2,200 | 220 |
| 2024-06-18 | 221 | 221 | 219 | 219 | 1,700 | 219 |
| 2024-06-17 | 221 | 221 | 220 | 220 | 3,100 | 220 |
| 2024-06-14 | 217 | 222 | 217 | 221 | 5,600 | 221 |
| 2024-06-13 | 216 | 216 | 216 | 216 | 700 | 216 |
| 2024-06-12 | 215 | 217 | 215 | 217 | 1,100 | 217 |
| 2024-06-11 | 218 | 218 | 215 | 217 | 7,900 | 217 |
| 2024-06-10 | 218 | 218 | 216 | 216 | 1,000 | 216 |
| 2024-06-07 | 217 | 217 | 215 | 217 | 2,100 | 217 |
| 2024-06-06 | 215 | 219 | 215 | 217 | 3,300 | 217 |
| 2024-06-05 | 216 | 218 | 214 | 218 | 5,200 | 218 |
| 2024-06-04 | 216 | 216 | 214 | 215 | 4,100 | 215 |
| 2024-06-03 | 217 | 218 | 213 | 215 | 16,800 | 215 |
| 2024-05-31 | 211 | 220 | 211 | 218 | 15,100 | 218 |
| 2024-05-30 | 211 | 214 | 210 | 211 | 8,000 | 211 |
| 2024-05-29 | 217 | 217 | 215 | 215 | 6,400 | 215 |
| 2024-05-28 | 221 | 223 | 213 | 218 | 16,200 | 218 |
| 2024-05-27 | 222 | 222 | 219 | 221 | 2,400 | 221 |
| 2024-05-24 | 217 | 229 | 215 | 219 | 39,600 | 219 |
| 2024-05-23 | 220 | 220 | 217 | 218 | 7,600 | 218 |
| 2024-05-22 | 219 | 220 | 219 | 220 | 1,200 | 220 |
| 2024-05-21 | 221 | 222 | 216 | 219 | 17,900 | 219 |
| 2024-05-20 | 220 | 222 | 218 | 221 | 15,500 | 221 |
| 2024-05-17 | 220 | 222 | 217 | 217 | 16,500 | 217 |
| 2024-05-16 | 222 | 222 | 218 | 220 | 30,600 | 220 |
| 2024-05-15 | 241 | 248 | 218 | 219 | 132,100 | 219 |
| 2024-05-14 | 222 | 294 | 222 | 239 | 916,900 | 239 |
| 2024-05-13 | 222 | 222 | 213 | 214 | 20,400 | 214 |
| 2024-05-10 | 221 | 223 | 219 | 223 | 3,900 | 223 |
| 2024-05-09 | 222 | 222 | 219 | 219 | 1,700 | 219 |
| 2024-05-08 | 220 | 223 | 220 | 220 | 3,300 | 220 |
| 2024-05-07 | 221 | 222 | 221 | 221 | 2,100 | 221 |
| 2024-05-02 | 221 | 222 | 220 | 221 | 1,300 | 221 |
| 2024-05-01 | 220 | 222 | 220 | 222 | 300 | 222 |
| 2024-04-30 | 222 | 222 | 220 | 220 | 2,200 | 220 |
| 2024-04-26 | 222 | 222 | 219 | 221 | 2,800 | 221 |
| 2024-04-25 | 222 | 222 | 220 | 222 | 700 | 222 |
| 2024-04-24 | 220 | 222 | 220 | 222 | 300 | 222 |
| 2024-04-23 | 222 | 222 | 218 | 222 | 3,300 | 222 |
| 2024-04-22 | 221 | 223 | 219 | 222 | 5,100 | 222 |
| 2024-04-19 | 222 | 222 | 219 | 219 | 2,900 | 219 |
| 2024-04-18 | 221 | 222 | 221 | 222 | 500 | 222 |
| 2024-04-17 | 223 | 223 | 221 | 221 | 300 | 221 |
| 2024-04-16 | 224 | 224 | 219 | 223 | 6,100 | 223 |
| 2024-04-15 | 224 | 224 | 224 | 224 | 800 | 224 |
| 2024-04-12 | 221 | 225 | 221 | 224 | 800 | 224 |
| 2024-04-11 | 223 | 224 | 222 | 222 | 6,100 | 222 |
| 2024-04-10 | 222 | 223 | 221 | 223 | 2,000 | 223 |
| 2024-04-09 | 220 | 222 | 220 | 222 | 300 | 222 |
| 2024-04-08 | 219 | 223 | 219 | 221 | 6,200 | 221 |
| 2024-04-05 | 218 | 219 | 217 | 219 | 3,100 | 219 |
| 2024-04-04 | 220 | 221 | 219 | 219 | 2,000 | 219 |
| 2024-04-03 | 220 | 222 | 216 | 218 | 12,900 | 218 |
| 2024-04-02 | 224 | 224 | 220 | 223 | 3,100 | 223 |
| 2024-04-01 | 223 | 224 | 223 | 224 | 2,200 | 224 |
| 2024-03-29 | 220 | 224 | 220 | 223 | 6,200 | 223 |
| 2024-03-28 | 223 | 223 | 221 | 223 | 3,200 | 223 |
| 2024-03-27 | 228 | 228 | 223 | 223 | 4,400 | 223 |
| 2024-03-26 | 228 | 229 | 226 | 226 | 3,800 | 226 |
| 2024-03-25 | 227 | 230 | 225 | 228 | 6,300 | 228 |
| 2024-03-22 | 226 | 230 | 226 | 229 | 2,500 | 229 |
| 2024-03-21 | 224 | 228 | 224 | 227 | 5,600 | 227 |
| 2024-03-19 | 226 | 227 | 224 | 227 | 3,100 | 227 |
| 2024-03-18 | 229 | 231 | 222 | 226 | 10,700 | 226 |
| 2024-03-15 | 231 | 232 | 228 | 230 | 11,500 | 230 |
| 2024-03-14 | 228 | 232 | 228 | 231 | 1,300 | 231 |
| 2024-03-13 | 226 | 230 | 225 | 230 | 4,500 | 230 |
| 2024-03-12 | 226 | 226 | 224 | 225 | 700 | 225 |
| 2024-03-11 | 229 | 229 | 220 | 224 | 8,500 | 224 |
| 2024-03-08 | 230 | 231 | 228 | 229 | 12,800 | 229 |
| 2024-03-07 | 227 | 231 | 226 | 231 | 5,600 | 231 |
| 2024-03-06 | 224 | 229 | 223 | 228 | 10,700 | 228 |
| 2024-03-05 | 232 | 232 | 228 | 230 | 2,800 | 230 |
| 2024-03-04 | 227 | 231 | 226 | 229 | 5,000 | 229 |
| 2024-03-01 | 229 | 230 | 222 | 227 | 7,000 | 227 |
| 2024-02-29 | 231 | 233 | 225 | 227 | 3,800 | 227 |
| 2024-02-28 | 228 | 232 | 228 | 231 | 8,400 | 231 |
| 2024-02-27 | 228 | 231 | 226 | 226 | 9,400 | 226 |
| 2024-02-26 | 228 | 229 | 225 | 228 | 8,500 | 228 |
| 2024-02-22 | 222 | 229 | 222 | 228 | 19,500 | 228 |
| 2024-02-21 | 220 | 225 | 219 | 224 | 10,200 | 224 |
| 2024-02-20 | 221 | 222 | 220 | 221 | 4,700 | 221 |
| 2024-02-19 | 216 | 221 | 214 | 221 | 13,700 | 221 |
| 2024-02-16 | 220 | 220 | 216 | 217 | 5,000 | 217 |
| 2024-02-15 | 217 | 219 | 215 | 217 | 23,400 | 217 |
| 2024-02-14 | 214 | 217 | 214 | 216 | 4,800 | 216 |
| 2024-02-13 | 219 | 219 | 211 | 216 | 23,700 | 216 |
| 2024-02-09 | 220 | 224 | 218 | 223 | 7,400 | 223 |
| 2024-02-08 | 224 | 224 | 222 | 223 | 700 | 223 |
| 2024-02-07 | 222 | 224 | 220 | 224 | 4,900 | 224 |
| 2024-02-06 | 221 | 224 | 221 | 224 | 3,500 | 224 |
| 2024-02-05 | 223 | 226 | 220 | 223 | 5,200 | 223 |
| 2024-02-02 | 224 | 224 | 220 | 221 | 5,300 | 221 |
| 2024-02-01 | 224 | 225 | 222 | 222 | 2,800 | 222 |
| 2024-01-31 | 226 | 226 | 225 | 226 | 3,500 | 226 |
| 2024-01-30 | 228 | 228 | 226 | 226 | 3,400 | 226 |
| 2024-01-29 | 226 | 227 | 225 | 226 | 2,200 | 226 |
| 2024-01-26 | 225 | 227 | 225 | 225 | 4,200 | 225 |
| 2024-01-25 | 222 | 224 | 222 | 223 | 700 | 223 |
| 2024-01-24 | 225 | 225 | 222 | 222 | 3,200 | 222 |
| 2024-01-23 | 224 | 226 | 224 | 224 | 5,100 | 224 |
| 2024-01-22 | 224 | 226 | 223 | 224 | 7,300 | 224 |
| 2024-01-19 | 223 | 223 | 222 | 223 | 3,800 | 223 |
| 2024-01-18 | 221 | 222 | 220 | 222 | 1,700 | 222 |
| 2024-01-17 | 220 | 223 | 220 | 221 | 2,500 | 221 |
| 2024-01-16 | 223 | 223 | 219 | 223 | 8,900 | 223 |
| 2024-01-15 | 214 | 225 | 214 | 222 | 14,700 | 222 |
| 2024-01-12 | 217 | 218 | 213 | 214 | 5,500 | 214 |
| 2024-01-11 | 217 | 219 | 217 | 218 | 2,100 | 218 |
| 2024-01-10 | 218 | 218 | 216 | 218 | 2,800 | 218 |
| 2024-01-09 | 217 | 219 | 215 | 217 | 3,500 | 217 |
| 2024-01-05 | 216 | 217 | 216 | 217 | 1,700 | 217 |
| 2024-01-04 | 216 | 218 | 215 | 216 | 8,500 | 216 |
分割・併合履歴 ： [2021-06-29]1株→3株 [2018-09-26]1株→0.1株 [2009-07-31]1株→0.84株 [2009-06-25]1株→1.759株
