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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 329 | 339 | 321 | 323 | 66,700 | 323 |
| 2025-12-09 | 315 | 332 | 313 | 330 | 58,200 | 330 |
| 2025-12-08 | 299 | 315 | 275 | 315 | 46,700 | 315 |
| 2025-12-05 | 328 | 328 | 290 | 301 | 111,200 | 301 |
| 2025-12-04 | 335 | 339 | 291 | 330 | 183,700 | 330 |
| 2025-12-03 | 332 | 333 | 326 | 329 | 18,500 | 329 |
| 2025-12-02 | 321 | 342 | 311 | 329 | 75,900 | 329 |
| 2025-12-01 | 323 | 327 | 309 | 318 | 34,700 | 318 |
| 2025-11-28 | 293 | 327 | 291 | 320 | 158,200 | 320 |
| 2025-11-27 | 269 | 316 | 258 | 309 | 289,800 | 309 |
| 2025-11-26 | 249 | 282 | 236 | 266 | 312,600 | 266 |
| 2025-11-25 | 260 | 267 | 245 | 251 | 155,700 | 251 |
| 2025-11-21 | 306 | 306 | 262 | 262 | 139,900 | 262 |
| 2025-11-20 | 325 | 325 | 299 | 309 | 70,300 | 309 |
| 2025-11-19 | 347 | 347 | 295 | 327 | 255,300 | 327 |
| 2025-11-18 | 402 | 402 | 349 | 349 | 127,200 | 349 |
| 2025-11-17 | 374 | 409 | 373 | 404 | 166,300 | 404 |
| 2025-11-14 | 375 | 375 | 364 | 374 | 18,200 | 374 |
| 2025-11-13 | 366 | 369 | 349 | 359 | 48,500 | 359 |
| 2025-11-12 | 378 | 378 | 355 | 361 | 30,300 | 361 |
| 2025-11-11 | 374 | 378 | 369 | 376 | 18,700 | 376 |
| 2025-11-10 | 374 | 374 | 370 | 370 | 8,600 | 370 |
| 2025-11-07 | 367 | 369 | 343 | 366 | 19,400 | 366 |
| 2025-11-06 | 375 | 375 | 363 | 363 | 12,500 | 363 |
| 2025-11-05 | 372 | 372 | 361 | 371 | 13,900 | 371 |
| 2025-11-04 | 374 | 375 | 369 | 374 | 13,100 | 374 |
| 2025-10-31 | 383 | 383 | 364 | 372 | 28,200 | 372 |
| 2025-10-30 | 373 | 387 | 370 | 382 | 63,100 | 382 |
| 2025-10-29 | 372 | 373 | 362 | 372 | 19,600 | 372 |
| 2025-10-28 | 380 | 380 | 359 | 369 | 37,900 | 369 |
| 2025-10-27 | 366 | 381 | 360 | 375 | 53,900 | 375 |
| 2025-10-24 | 349 | 374 | 342 | 374 | 114,900 | 374 |
| 2025-10-23 | 337 | 380 | 332 | 362 | 191,700 | 362 |
| 2025-10-22 | 341 | 346 | 337 | 340 | 27,800 | 340 |
| 2025-10-21 | 359 | 359 | 338 | 338 | 40,800 | 338 |
| 2025-10-20 | 369 | 369 | 352 | 353 | 47,500 | 353 |
| 2025-10-17 | 374 | 374 | 350 | 369 | 69,000 | 369 |
| 2025-10-16 | 370 | 370 | 358 | 358 | 50,700 | 358 |
| 2025-10-15 | 357 | 382 | 349 | 366 | 125,500 | 366 |
| 2025-10-14 | 360 | 360 | 330 | 349 | 117,900 | 349 |
| 2025-10-10 | 347 | 384 | 347 | 368 | 245,900 | 368 |
| 2025-10-09 | 345 | 360 | 335 | 347 | 97,100 | 347 |
| 2025-10-08 | 389 | 389 | 341 | 353 | 299,900 | 353 |
| 2025-10-07 | 338 | 390 | 338 | 373 | 603,400 | 373 |
| 2025-10-06 | 315 | 371 | 305 | 338 | 771,600 | 338 |
| 2025-10-03 | 276 | 315 | 275 | 312 | 407,000 | 312 |
| 2025-10-02 | 257 | 285 | 253 | 282 | 168,200 | 282 |
| 2025-10-01 | 260 | 302 | 255 | 261 | 445,000 | 261 |
| 2025-09-30 | 273 | 315 | 255 | 256 | 724,200 | 256 |
| 2025-09-29 | 250 | 270 | 250 | 265 | 82,300 | 265 |
| 2025-09-26 | 253 | 253 | 247 | 248 | 26,400 | 248 |
| 2025-09-25 | 253 | 254 | 251 | 252 | 10,100 | 252 |
| 2025-09-24 | 252 | 254 | 247 | 252 | 33,700 | 252 |
| 2025-09-22 | 246 | 251 | 246 | 249 | 24,200 | 249 |
| 2025-09-19 | 239 | 250 | 239 | 245 | 26,500 | 245 |
| 2025-09-18 | 240 | 248 | 238 | 238 | 19,700 | 238 |
| 2025-09-17 | 233 | 252 | 233 | 239 | 54,800 | 239 |
| 2025-09-16 | 243 | 243 | 233 | 233 | 48,300 | 233 |
| 2025-09-12 | 253 | 288 | 240 | 240 | 456,600 | 240 |
| 2025-09-11 | 239 | 246 | 236 | 241 | 35,400 | 241 |
| 2025-09-10 | 239 | 239 | 234 | 239 | 17,500 | 239 |
| 2025-09-09 | 231 | 238 | 229 | 237 | 13,200 | 237 |
| 2025-09-08 | 226 | 231 | 226 | 231 | 7,800 | 231 |
| 2025-09-05 | 227 | 227 | 223 | 224 | 14,800 | 224 |
| 2025-09-04 | 231 | 231 | 226 | 226 | 20,600 | 226 |
| 2025-09-03 | 229 | 233 | 228 | 229 | 8,600 | 229 |
| 2025-09-02 | 239 | 240 | 228 | 228 | 34,200 | 228 |
| 2025-09-01 | 239 | 239 | 228 | 235 | 35,000 | 235 |
| 2025-08-29 | 243 | 253 | 232 | 234 | 85,100 | 234 |
| 2025-08-28 | 235 | 252 | 231 | 247 | 219,100 | 247 |
| 2025-08-27 | 232 | 235 | 231 | 235 | 34,400 | 235 |
| 2025-08-26 | 235 | 235 | 230 | 235 | 28,400 | 235 |
| 2025-08-25 | 228 | 235 | 225 | 235 | 23,100 | 235 |
| 2025-08-22 | 227 | 229 | 224 | 229 | 15,100 | 229 |
| 2025-08-21 | 222 | 227 | 221 | 227 | 23,400 | 227 |
| 2025-08-20 | 229 | 229 | 221 | 221 | 25,400 | 221 |
| 2025-08-19 | 230 | 230 | 228 | 229 | 13,900 | 229 |
| 2025-08-18 | 229 | 232 | 225 | 231 | 25,800 | 231 |
| 2025-08-15 | 221 | 235 | 221 | 233 | 59,900 | 233 |
| 2025-08-14 | 224 | 225 | 220 | 223 | 13,600 | 223 |
| 2025-08-13 | 218 | 224 | 218 | 223 | 18,400 | 223 |
| 2025-08-12 | 215 | 225 | 213 | 218 | 62,200 | 218 |
| 2025-08-08 | 226 | 230 | 219 | 220 | 43,100 | 220 |
| 2025-08-07 | 225 | 232 | 220 | 222 | 110,400 | 222 |
| 2025-08-06 | 231 | 232 | 220 | 223 | 179,000 | 223 |
| 2025-08-05 | 208 | 238 | 208 | 225 | 636,600 | 225 |
| 2025-08-04 | 204 | 207 | 203 | 205 | 22,900 | 205 |
| 2025-08-01 | 204 | 210 | 203 | 208 | 28,400 | 208 |
| 2025-07-31 | 205 | 207 | 202 | 203 | 128,600 | 203 |
| 2025-07-30 | 202 | 204 | 201 | 202 | 46,900 | 202 |
| 2025-07-29 | 205 | 205 | 201 | 202 | 55,800 | 202 |
| 2025-07-28 | 210 | 210 | 204 | 205 | 58,800 | 205 |
| 2025-07-25 | 213 | 213 | 206 | 206 | 33,600 | 206 |
| 2025-07-24 | 211 | 213 | 208 | 213 | 37,100 | 213 |
| 2025-07-23 | 217 | 217 | 208 | 211 | 69,000 | 211 |
| 2025-07-22 | 211 | 214 | 209 | 209 | 31,700 | 209 |
| 2025-07-18 | 214 | 214 | 204 | 210 | 157,500 | 210 |
| 2025-07-17 | 219 | 221 | 209 | 210 | 78,900 | 210 |
| 2025-07-16 | 217 | 219 | 214 | 219 | 14,400 | 219 |
| 2025-07-15 | 218 | 219 | 213 | 216 | 34,100 | 216 |
| 2025-07-14 | 227 | 232 | 215 | 215 | 56,800 | 215 |
| 2025-07-11 | 216 | 225 | 215 | 220 | 61,300 | 220 |
| 2025-07-10 | 219 | 219 | 215 | 215 | 36,100 | 215 |
| 2025-07-09 | 221 | 224 | 216 | 216 | 18,400 | 216 |
| 2025-07-08 | 226 | 226 | 218 | 218 | 21,600 | 218 |
| 2025-07-07 | 225 | 225 | 219 | 223 | 21,600 | 223 |
| 2025-07-04 | 228 | 243 | 218 | 218 | 102,300 | 218 |
| 2025-07-03 | 242 | 242 | 227 | 228 | 69,200 | 228 |
| 2025-07-02 | 260 | 279 | 244 | 244 | 497,500 | 244 |
| 2025-07-01 | 260 | 326 | 220 | 324 | 2,758,500 | 324 |
| 2025-06-30 | 196 | 246 | 196 | 246 | 701,200 | 246 |
| 2025-06-27 | 198 | 198 | 195 | 196 | 4,900 | 196 |
| 2025-06-26 | 197 | 197 | 195 | 196 | 4,200 | 196 |
| 2025-06-25 | 199 | 199 | 195 | 195 | 3,900 | 195 |
| 2025-06-24 | 197 | 199 | 197 | 199 | 3,800 | 199 |
| 2025-06-23 | 196 | 197 | 196 | 197 | 3,000 | 197 |
| 2025-06-20 | 195 | 198 | 195 | 196 | 4,700 | 196 |
| 2025-06-19 | 195 | 196 | 194 | 194 | 2,900 | 194 |
| 2025-06-18 | 194 | 195 | 193 | 194 | 6,800 | 194 |
| 2025-06-17 | 196 | 197 | 194 | 195 | 7,400 | 195 |
| 2025-06-16 | 196 | 197 | 193 | 195 | 24,800 | 195 |
| 2025-06-13 | 196 | 197 | 196 | 197 | 3,300 | 197 |
| 2025-06-12 | 196 | 196 | 195 | 196 | 4,200 | 196 |
| 2025-06-11 | 197 | 198 | 195 | 195 | 11,700 | 195 |
| 2025-06-10 | 198 | 198 | 197 | 197 | 1,900 | 197 |
| 2025-06-09 | 197 | 199 | 197 | 197 | 2,400 | 197 |
| 2025-06-06 | 197 | 198 | 197 | 197 | 10,300 | 197 |
| 2025-06-05 | 198 | 211 | 195 | 196 | 186,900 | 196 |
| 2025-06-04 | 200 | 201 | 197 | 197 | 5,100 | 197 |
| 2025-06-03 | 200 | 200 | 200 | 200 | 1,500 | 200 |
| 2025-06-02 | 202 | 202 | 200 | 200 | 1,100 | 200 |
| 2025-05-30 | 198 | 200 | 198 | 200 | 1,200 | 200 |
| 2025-05-29 | 200 | 204 | 196 | 198 | 19,100 | 198 |
| 2025-05-28 | 198 | 199 | 198 | 199 | 1,200 | 199 |
| 2025-05-27 | 197 | 200 | 197 | 197 | 5,300 | 197 |
| 2025-05-26 | 199 | 205 | 195 | 197 | 72,600 | 197 |
| 2025-05-23 | 198 | 199 | 197 | 197 | 1,100 | 197 |
| 2025-05-22 | 196 | 196 | 193 | 196 | 3,300 | 196 |
| 2025-05-21 | 194 | 197 | 194 | 196 | 38,400 | 196 |
| 2025-05-20 | 198 | 198 | 194 | 196 | 30,800 | 196 |
| 2025-05-19 | 197 | 198 | 196 | 198 | 4,000 | 198 |
| 2025-05-16 | 198 | 199 | 197 | 197 | 5,500 | 197 |
| 2025-05-15 | 198 | 199 | 198 | 199 | 600 | 199 |
| 2025-05-14 | 199 | 199 | 198 | 199 | 2,200 | 199 |
| 2025-05-13 | 199 | 199 | 198 | 198 | 21,400 | 198 |
| 2025-05-12 | 199 | 200 | 198 | 198 | 8,000 | 198 |
| 2025-05-09 | 202 | 202 | 200 | 200 | 1,600 | 200 |
| 2025-05-08 | 202 | 202 | 201 | 202 | 4,300 | 202 |
| 2025-05-07 | 202 | 203 | 201 | 202 | 1,200 | 202 |
| 2025-05-02 | 202 | 202 | 201 | 202 | 1,900 | 202 |
| 2025-05-01 | 202 | 203 | 202 | 202 | 3,000 | 202 |
| 2025-04-30 | 201 | 204 | 201 | 202 | 4,000 | 202 |
| 2025-04-28 | 205 | 206 | 201 | 203 | 12,700 | 203 |
| 2025-04-25 | 204 | 206 | 204 | 205 | 8,400 | 205 |
| 2025-04-24 | 205 | 207 | 203 | 203 | 30,500 | 203 |
| 2025-04-23 | 198 | 216 | 194 | 200 | 729,300 | 200 |
| 2025-04-22 | 198 | 211 | 192 | 195 | 143,400 | 195 |
| 2025-04-21 | 203 | 218 | 192 | 197 | 266,900 | 197 |
| 2025-04-18 | 211 | 223 | 200 | 203 | 461,900 | 203 |
| 2025-04-17 | 205 | 225 | 201 | 208 | 210,200 | 208 |
| 2025-04-16 | 212 | 212 | 202 | 203 | 22,900 | 203 |
| 2025-04-15 | 203 | 227 | 203 | 206 | 314,100 | 206 |
| 2025-04-14 | 208 | 244 | 194 | 199 | 279,500 | 199 |
| 2025-04-11 | 204 | 206 | 203 | 203 | 4,700 | 203 |
| 2025-04-10 | 210 | 210 | 204 | 207 | 21,000 | 207 |
| 2025-04-09 | 196 | 204 | 196 | 204 | 1,800 | 204 |
| 2025-04-08 | 203 | 203 | 195 | 198 | 3,500 | 198 |
| 2025-04-07 | 198 | 198 | 182 | 194 | 9,200 | 194 |
| 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