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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
