6347 (株)プラコー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 204 | 205 | 196 | 198 | 3,200 | 198 |
| 2025-04-03 | 207 | 207 | 200 | 206 | 5,800 | 206 |
| 2025-04-02 | 208 | 211 | 208 | 211 | 3,200 | 211 |
| 2025-04-01 | 213 | 217 | 207 | 207 | 7,800 | 207 |
| 2025-03-31 | 215 | 216 | 214 | 216 | 1,800 | 216 |
| 2025-03-28 | 217 | 217 | 213 | 214 | 2,300 | 214 |
| 2025-03-27 | 215 | 218 | 215 | 218 | 3,500 | 218 |
| 2025-03-26 | 217 | 217 | 214 | 215 | 5,100 | 215 |
| 2025-03-25 | 218 | 218 | 214 | 217 | 3,500 | 217 |
| 2025-03-24 | 215 | 218 | 215 | 218 | 12,500 | 218 |
| 2025-03-21 | 214 | 217 | 214 | 215 | 4,900 | 215 |
| 2025-03-19 | 212 | 215 | 211 | 214 | 2,400 | 214 |
| 2025-03-18 | 212 | 215 | 208 | 210 | 6,700 | 210 |
| 2025-03-17 | 215 | 215 | 210 | 211 | 3,400 | 211 |
| 2025-03-14 | 216 | 218 | 213 | 218 | 1,900 | 218 |
| 2025-03-13 | 213 | 220 | 213 | 219 | 22,300 | 219 |
| 2025-03-12 | 206 | 220 | 206 | 212 | 18,600 | 212 |
| 2025-03-11 | 206 | 206 | 203 | 206 | 700 | 206 |
| 2025-03-10 | 208 | 208 | 208 | 208 | 600 | 208 |
| 2025-03-07 | 205 | 207 | 205 | 205 | 500 | 205 |
| 2025-03-06 | 210 | 210 | 205 | 207 | 1,400 | 207 |
| 2025-03-05 | 202 | 206 | 201 | 206 | 4,300 | 206 |
| 2025-03-04 | 207 | 207 | 200 | 202 | 10,100 | 202 |
| 2025-03-03 | 206 | 208 | 205 | 208 | 1,000 | 208 |
| 2025-02-28 | 208 | 208 | 206 | 206 | 1,100 | 206 |
| 2025-02-27 | 207 | 208 | 207 | 208 | 400 | 208 |
| 2025-02-26 | 214 | 214 | 207 | 207 | 3,300 | 207 |
| 2025-02-25 | 212 | 215 | 209 | 210 | 3,100 | 210 |
| 2025-02-21 | 211 | 212 | 211 | 212 | 300 | 212 |
| 2025-02-20 | 215 | 216 | 208 | 215 | 13,400 | 215 |
| 2025-02-19 | 212 | 212 | 207 | 211 | 2,300 | 211 |
| 2025-02-18 | 204 | 211 | 204 | 211 | 5,200 | 211 |
| 2025-02-17 | 213 | 213 | 201 | 203 | 12,600 | 203 |
| 2025-02-14 | 215 | 215 | 214 | 214 | 500 | 214 |
| 2025-02-13 | 213 | 215 | 213 | 214 | 1,700 | 214 |
| 2025-02-12 | 210 | 215 | 210 | 215 | 1,700 | 215 |
| 2025-02-10 | 210 | 213 | 209 | 210 | 6,400 | 210 |
| 2025-02-07 | 208 | 210 | 208 | 210 | 1,100 | 210 |
| 2025-02-06 | 214 | 214 | 209 | 209 | 300 | 209 |
| 2025-02-05 | 209 | 213 | 209 | 211 | 2,600 | 211 |
| 2025-02-04 | 212 | 214 | 211 | 213 | 2,600 | 213 |
| 2025-02-03 | 209 | 210 | 208 | 209 | 800 | 209 |
| 2025-01-31 | 210 | 213 | 210 | 210 | 400 | 210 |
| 2025-01-30 | 213 | 213 | 212 | 213 | 1,300 | 213 |
| 2025-01-29 | 209 | 213 | 209 | 213 | 73,200 | 213 |
| 2025-01-28 | 211 | 214 | 209 | 210 | 60,400 | 210 |
| 2025-01-27 | 209 | 211 | 206 | 211 | 4,500 | 211 |
| 2025-01-24 | 211 | 211 | 208 | 209 | 18,200 | 209 |
| 2025-01-23 | 210 | 211 | 207 | 211 | 2,700 | 211 |
| 2025-01-22 | 207 | 210 | 207 | 210 | 6,100 | 210 |
| 2025-01-21 | 211 | 212 | 206 | 209 | 5,400 | 209 |
| 2025-01-20 | 201 | 210 | 201 | 209 | 22,100 | 209 |
| 2025-01-17 | 201 | 204 | 199 | 200 | 51,800 | 200 |
| 2025-01-16 | 208 | 230 | 200 | 202 | 198,600 | 202 |
| 2025-01-15 | 201 | 203 | 198 | 200 | 11,100 | 200 |
| 2025-01-14 | 201 | 201 | 200 | 201 | 5,500 | 201 |
| 2025-01-10 | 204 | 205 | 201 | 203 | 4,300 | 203 |
| 2025-01-09 | 202 | 204 | 199 | 204 | 32,200 | 204 |
| 2025-01-08 | 199 | 202 | 199 | 200 | 113,000 | 200 |
| 2025-01-07 | 197 | 200 | 197 | 199 | 4,500 | 199 |
| 2025-01-06 | 197 | 197 | 195 | 197 | 2,600 | 197 |
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