1. HOME >
  2. 株価時系列 >
  3. 6347 >
  4. 2020年

6347 (株)プラコー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1191,1361,0581,08411,900361.33
2020-12-291,0251,2501,0001,13628,200378.67
2020-12-281,0001,0281,0001,0256,400341.67
2020-12-25986986970970500323.33
2020-12-249641,00696498010,700326.67
2020-12-239819949669948,500331.33
2020-12-229859949859925,300330.67
2020-12-211,0011,0021,0001,0002,300333.33
2020-12-181,0021,0169981,0018,300333.67
2020-12-171,0111,0111,0041,0074,100335.67
2020-12-161,0251,0251,0111,01265,400337.33
2020-12-151,0171,0241,0071,0194,800339.67
2020-12-141,0111,0351,0111,0267,300342
2020-12-111,0131,0351,0061,0117,200337
2020-12-101,0171,0451,0161,0334,900344.33
2020-12-091,0441,0451,0101,0186,400339.33
2020-12-081,0291,0391,0121,0217,400340.33
2020-12-071,0601,0609801,03117,300343.67
2020-12-041,0601,0621,0501,0602,900353.33
2020-12-031,0641,0751,0511,0514,500350.33
2020-12-021,0351,0691,0301,06915,300356.33
2020-12-011,0651,0751,0281,04020,700346.67
2020-11-301,0821,0941,0671,0946,800364.67
2020-11-271,0991,0991,0851,0863,700362
2020-11-261,0901,1091,0901,0904,500363.33
2020-11-251,1111,1201,1001,1169,000372
2020-11-241,1081,1291,1041,1128,400370.67
2020-11-201,1001,1001,0701,1002,300366.67
2020-11-191,0821,1061,0821,1001,300366.67
2020-11-181,0781,1081,0681,1076,100369
2020-11-171,1181,1181,0861,1084,300369.33
2020-11-161,1071,1311,0451,11912,400373
2020-11-131,0881,1101,0421,10716,800369
2020-11-121,1201,1201,0961,1137,700371
2020-11-111,1161,1711,1051,12223,600374
2020-11-101,0901,1769611,176110,800392
2020-11-091,4051,4971,2101,21044,500403.33
2020-11-061,4751,4951,4201,49520,400498.33
2020-11-051,3841,4721,3841,44810,800482.67
2020-11-041,4071,4571,3931,4148,800471.33
2020-11-021,3311,4251,3001,4075,400469
2020-10-301,3501,3581,3031,33110,300443.67
2020-10-291,3521,3881,3251,32613,100442
2020-10-281,5311,5311,3421,37467,300458
2020-10-271,5701,5911,5251,5369,700512
2020-10-261,6591,6591,5871,5995,800533
2020-10-231,6411,6491,5961,6194,100539.67
2020-10-221,6301,7191,6201,64016,800546.67
2020-10-211,5701,6891,5701,67020,100556.67
2020-10-201,5501,6081,5501,5755,900525
2020-10-191,4661,5541,4661,5509,600516.67
2020-10-161,5301,5531,4801,4969,400498.67
2020-10-151,5001,5481,4991,5309,200510
2020-10-141,5231,5901,5161,5729,800524
2020-10-131,6551,6601,5801,58117,200527
2020-10-121,6831,6831,6411,6555,100551.67
2020-10-091,6251,6831,6211,66512,900555
2020-10-081,7321,7341,5581,60637,600535.33
2020-10-071,8101,8201,7221,73217,500577.33
2020-10-061,8321,8521,7631,80823,100602.67
2020-10-051,9401,9681,8171,83227,200610.67
2020-10-021,9892,0411,8181,94041,900646.67
2020-09-301,9022,0131,9021,98337,600661
2020-09-292,2562,3041,8831,925129,000641.67
2020-09-282,3322,4142,3002,35136,900783.67
2020-09-252,3592,3932,2752,31438,300771.33
2020-09-242,3502,4482,2622,39346,500797.67
2020-09-232,0452,4702,0452,38483,300794.67
2020-09-181,9852,1201,9852,03940,500679.67
2020-09-172,0842,0842,0042,02112,400673.67
2020-09-161,9312,0841,9102,04029,000680
2020-09-151,8991,9241,8551,91215,800637.33
2020-09-141,9121,9211,8451,87723,900625.67
2020-09-111,9021,9121,8851,9126,600637.33
2020-09-101,8201,9201,8201,91211,300637.33
2020-09-091,8301,8361,8031,8187,500606
2020-09-081,8501,9211,8211,85830,100619.33
2020-09-071,8281,8501,7931,8496,300616.33
2020-09-041,8091,8461,7811,8388,400612.67
2020-09-031,8001,8001,7981,8002,000600
2020-09-021,8091,8111,7771,8005,000600
2020-09-011,8191,8251,7641,8214,200607
2020-08-311,7501,8231,7501,8124,800604
2020-08-281,8391,8451,7171,7178,200572.33
2020-08-271,8201,8401,7901,83911,400613
2020-08-261,8441,8501,8001,8196,700606.33
2020-08-251,8451,8501,8001,84012,000613.33
2020-08-241,8481,8481,8221,8392,000613
2020-08-211,8481,8481,7401,83727,400612.33
2020-08-201,8261,8391,6971,8399,600613
2020-08-191,8451,8601,8211,8258,800608.33
2020-08-181,8291,8501,8001,8496,900616.33
2020-08-171,7471,8301,7471,8298,000609.67
2020-08-141,7151,7471,7001,7476,500582.33
2020-08-131,7091,7341,6551,7307,000576.67
2020-08-121,6461,7131,6461,70811,400569.33
2020-08-111,7001,7401,6401,6847,700561.33
2020-08-071,7301,7301,6031,7167,200572
2020-08-061,6501,7431,6501,7335,900577.67
2020-08-051,6501,6651,6231,6503,700550
2020-08-041,6501,6551,6001,6554,300551.67
2020-08-031,6491,6611,6051,6614,500553.67
2020-07-311,6221,6491,5781,6495,600549.67
2020-07-301,6451,6991,5961,63921,700546.33
2020-07-291,5601,6951,5381,68512,400561.67
2020-07-281,6931,6931,6101,6134,000537.67
2020-07-271,5201,7081,5201,6946,600564.67
2020-07-221,5211,5581,5031,53019,600510
2020-07-211,5311,5731,5101,55024,800516.67
2020-07-201,6041,6091,5511,55411,100518
2020-07-171,7181,7181,5901,60413,800534.67
2020-07-161,8411,8511,7321,7368,700578.67
2020-07-151,7501,8701,7501,83928,500613
2020-07-141,6931,7501,6931,75015,300583.33
2020-07-131,5601,7791,5601,69335,600564.33
2020-07-101,6301,6301,4911,54526,900515
2020-07-091,7001,8001,6671,67421,400558
2020-07-081,6661,7511,6301,73455,400578
2020-07-071,6991,6991,6101,69932,000566.33
2020-07-061,5001,7001,5001,684102,900561.33
2020-07-031,4271,4801,3971,46247,900487.33
2020-07-021,3001,4301,3001,430121,100476.67
2020-07-011,1501,2981,1501,28418,200428
2020-06-301,1011,1441,1011,1425,000380.67
2020-06-291,0861,1191,0601,0999,200366.33
2020-06-261,0901,1301,0741,0863,200362
2020-06-251,0801,0851,0501,0853,300361.67
2020-06-241,0131,0841,0131,0808,700360
2020-06-231,0501,0831,0101,04121,100347
2020-06-221,2251,2251,0451,06537,700355
2020-06-191,0301,3101,0301,23030,900410
2020-06-181,0441,0601,0161,06033,900353.33
2020-06-178921,0478921,04794,800349
2020-06-168598978578977,700299
2020-06-158628628168533,200284.33
2020-06-1279483879483211,900277.33
2020-06-118238288088093,200269.67
2020-06-10818821817821900273.67
2020-06-09833833829829800276.33
2020-06-08845845833833500277.67
2020-06-058038238038152,400271.67
2020-06-047968117858053,500268.33
2020-06-038078077888041,900268
2020-06-02788807788806400268.67
2020-06-018128157998004,400266.67
2020-05-298278278128123,400270.67
2020-05-288058288058274,000275.67
2020-05-277627897267897,300263
2020-05-2680980976178613,100262
2020-05-2584884872781820,600272.67
2020-05-2285791884884811,700282.67
2020-05-2175086275082522,700275
2020-05-207147387147313,200243.67
2020-05-197247247097091,700236.33
2020-05-187007126977104,900236.67
2020-05-156927066926943,600231.33
2020-05-1470770767970711,600235.67
2020-05-136987066837019,600233.67
2020-05-1266268562067819,400226
2020-05-116646676606613,400220.33
2020-05-086906906546643,000221.33
2020-05-076776886426705,300223.33
2020-05-0167573463866960,200223
2020-04-306506806436592,000219.67
2020-04-286306486306406,400213.33
2020-04-2761565059562616,200208.67
2020-04-24575575565575900191.67
2020-04-23575575575575100191.67
2020-04-225545765545761,600192
2020-04-21594594594594300198
2020-04-205895995875962,000198.67
2020-04-175905975895891,700196.33
2020-04-16598599589595800198.33
2020-04-155885985855951,200198.33
2020-04-145975985775981,800199.33
2020-04-135935945685731,700191
2020-04-105715835625731,000191
2020-04-095966005715723,600190.67
2020-04-08601601562596500198.67
2020-04-075815815805811,600193.67
2020-04-065275695275691,000189.67
2020-04-03593593576576600192
2020-04-02---581-193.67
2020-04-01561571561561300187
2020-03-315725815695813,700193.67
2020-03-305895995725721,400190.67
2020-03-27559575559572800190.67
2020-03-265945945665662,200188.67
2020-03-255845945805942,500198
2020-03-245486115485941,000198
2020-03-235495895495882,000196
2020-03-195675775465491,800183
2020-03-185545575445471,400182.33
2020-03-175315775315563,400185.33
2020-03-16575575575575100191.67
2020-03-135305905105859,100195
2020-03-126096095695991,600199.67
2020-03-116106105995991,200199.67
2020-03-105685885595884,200196
2020-03-096376375705881,300196
2020-03-06650650639639200213
2020-03-05661661651660800220
2020-03-04667667661661200220.33
2020-03-036616796616702,900223.33
2020-03-026516576016562,900218.67
2020-02-287267266516617,300220.33
2020-02-277387957207262,300242
2020-02-267807807507502,000250
2020-02-257968067707953,900265
2020-02-218268268118261,300275.33
2020-02-208168258168163,600272
2020-02-197918167918163,200272
2020-02-18834834821821500273.67
2020-02-177958257958191,600273
2020-02-148378378258251,800275
2020-02-138448558438431,500281
2020-02-12867867840840500280
2020-02-108588648398452,200281.67
2020-02-0785893082584318,300281
2020-02-068008157908132,400271
2020-02-058298298008082,300269.33
2020-02-04800814800814300271.33
2020-02-038498498008003,800266.67
2020-01-318888888438491,300283
2020-01-30876888851888400296
2020-01-29854880851860900286.67
2020-01-288908908458544,800284.67
2020-01-279039088908904,700296.67
2020-01-2488292488290325,900301
2020-01-231,0001,04892092741,300309
2020-01-229101,0128981,01021,200336.67
2020-01-2187990787990724,600302.33
2020-01-2088088087087712,200292.33
2020-01-1786888384887911,100293
2020-01-168188388038381,900279.33
2020-01-158568798508635,100287.67
2020-01-1488088086587017,800290
2020-01-108318558318554,300285
2020-01-098448548318315,800277
2020-01-087908407908291,800276.33
2020-01-07784784784784200261.33
2020-01-067777777777771,700259

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