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
2024-10-042122132102112,000211
2024-10-032072132062127,500212
2024-10-022102102032094,300209
2024-10-012022112022074,400207
2024-09-302022042002017,700201
2024-09-272032032022022,700202
2024-09-262052062022024,200202
2024-09-252072072042041,200204
2024-09-242052092052091,500209
2024-09-202072072042063,900206
2024-09-192022082012073,900207
2024-09-18202203202202800202
2024-09-17203203202202300202
2024-09-1320520520220310,600203
2024-09-12203203201203400203
2024-09-1120720719920313,900203
2024-09-10204207202207800207
2024-09-092002012002011,700201
2024-09-062082082012015,700201
2024-09-0520520820220515,500205
2024-09-042112122072096,100209
2024-09-0321721921021110,400211
2024-09-02220220218219900219
2024-08-302222222182181,800218
2024-08-292222272202249,900224
2024-08-282162222162225,700222
2024-08-272102172102146,200214
2024-08-262102102082102,300210
2024-08-232092102072101,300210
2024-08-222072072062071,100207
2024-08-212072092052053,400205
2024-08-202042072042073,400207
2024-08-192112112002045,900204
2024-08-162092182072108,300210
2024-08-152082082032053,300205
2024-08-142092102002075,700207
2024-08-132082092082092,400209
2024-08-09209209205207700207
2024-08-08209209204209600209
2024-08-072022051982052,100205
2024-08-061992031931986,500198
2024-08-0520521318118940,000189
2024-08-0222322421021722,200217
2024-08-012242282242251,700225
2024-07-3122822921822510,500225
2024-07-30230230229229300229
2024-07-2923723723023112,900231
2024-07-262342362332363,300236
2024-07-25234234231233600233
2024-07-242362382322343,600234
2024-07-23234236234235600235
2024-07-2224724723423523,700235
2024-07-192422452412435,900243
2024-07-182392422382405,700240
2024-07-172442442382382,600238
2024-07-162342402342404,100240
2024-07-122322352322341,400234
2024-07-112322342302323,700232
2024-07-102332342292308,800230
2024-07-0922923122622911,000229
2024-07-0823424123123210,300232
2024-07-0524324322824222,000242
2024-07-042462482432438,500243
2024-07-032482492422465,100246
2024-07-0224724823824729,200247
2024-07-01234253233247105,900247
2024-06-28234265224234148,700234
2024-06-2722723422423010,900230
2024-06-2622522922522711,800227
2024-06-252222232212221,800222
2024-06-242232232202223,400222
2024-06-212232232182213,600221
2024-06-202222232202235,300223
2024-06-192212212192202,200220
2024-06-182212212192191,700219
2024-06-172212212202203,100220
2024-06-142172222172215,600221
2024-06-13216216216216700216
2024-06-122152172152171,100217
2024-06-112182182152177,900217
2024-06-102182182162161,000216
2024-06-072172172152172,100217
2024-06-062152192152173,300217
2024-06-052162182142185,200218
2024-06-042162162142154,100215
2024-06-0321721821321516,800215
2024-05-3121122021121815,100218
2024-05-302112142102118,000211
2024-05-292172172152156,400215
2024-05-2822122321321816,200218
2024-05-272222222192212,400221
2024-05-2421722921521939,600219
2024-05-232202202172187,600218
2024-05-222192202192201,200220
2024-05-2122122221621917,900219
2024-05-2022022221822115,500221
2024-05-1722022221721716,500217
2024-05-1622222221822030,600220
2024-05-15241248218219132,100219
2024-05-14222294222239916,900239
2024-05-1322222221321420,400214
2024-05-102212232192233,900223
2024-05-092222222192191,700219
2024-05-082202232202203,300220
2024-05-072212222212212,100221
2024-05-022212222202211,300221
2024-05-01220222220222300222
2024-04-302222222202202,200220
2024-04-262222222192212,800221
2024-04-25222222220222700222
2024-04-24220222220222300222
2024-04-232222222182223,300222
2024-04-222212232192225,100222
2024-04-192222222192192,900219
2024-04-18221222221222500222
2024-04-17223223221221300221
2024-04-162242242192236,100223
2024-04-15224224224224800224
2024-04-12221225221224800224
2024-04-112232242222226,100222
2024-04-102222232212232,000223
2024-04-09220222220222300222
2024-04-082192232192216,200221
2024-04-052182192172193,100219
2024-04-042202212192192,000219
2024-04-0322022221621812,900218
2024-04-022242242202233,100223
2024-04-012232242232242,200224
2024-03-292202242202236,200223
2024-03-282232232212233,200223
2024-03-272282282232234,400223
2024-03-262282292262263,800226
2024-03-252272302252286,300228
2024-03-222262302262292,500229
2024-03-212242282242275,600227
2024-03-192262272242273,100227
2024-03-1822923122222610,700226
2024-03-1523123222823011,500230
2024-03-142282322282311,300231
2024-03-132262302252304,500230
2024-03-12226226224225700225
2024-03-112292292202248,500224
2024-03-0823023122822912,800229
2024-03-072272312262315,600231
2024-03-0622422922322810,700228
2024-03-052322322282302,800230
2024-03-042272312262295,000229
2024-03-012292302222277,000227
2024-02-292312332252273,800227
2024-02-282282322282318,400231
2024-02-272282312262269,400226
2024-02-262282292252288,500228
2024-02-2222222922222819,500228
2024-02-2122022521922410,200224
2024-02-202212222202214,700221
2024-02-1921622121422113,700221
2024-02-162202202162175,000217
2024-02-1521721921521723,400217
2024-02-142142172142164,800216
2024-02-1321921921121623,700216
2024-02-092202242182237,400223
2024-02-08224224222223700223
2024-02-072222242202244,900224
2024-02-062212242212243,500224
2024-02-052232262202235,200223
2024-02-022242242202215,300221
2024-02-012242252222222,800222
2024-01-312262262252263,500226
2024-01-302282282262263,400226
2024-01-292262272252262,200226
2024-01-262252272252254,200225
2024-01-25222224222223700223
2024-01-242252252222223,200222
2024-01-232242262242245,100224
2024-01-222242262232247,300224
2024-01-192232232222233,800223
2024-01-182212222202221,700222
2024-01-172202232202212,500221
2024-01-162232232192238,900223
2024-01-1521422521422214,700222
2024-01-122172182132145,500214
2024-01-112172192172182,100218
2024-01-102182182162182,800218
2024-01-092172192152173,500217
2024-01-052162172162171,700217
2024-01-042162182152168,500216

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