6347 (株)プラコーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	386	394	386	394	300	394
2021-12-29	394	397	390	394	4,200	394
2021-12-28	392	395	382	394	20,800	394
2021-12-27	395	395	392	392	900	392
2021-12-24	413	415	393	402	8,200	402
2021-12-23	384	429	384	409	29,900	409
2021-12-22	381	383	380	381	1,200	381
2021-12-21	374	380	373	374	2,100	374
2021-12-20	379	381	374	374	3,300	374
2021-12-17	381	381	373	379	2,700	379
2021-12-16	399	399	381	381	5,200	381
2021-12-15	362	437	362	380	99,900	380
2021-12-14	365	366	356	362	4,700	362
2021-12-13	382	382	361	365	8,600	365
2021-12-10	366	439	350	382	160,900	382
2021-12-09	365	367	360	363	7,600	363
2021-12-08	375	375	360	364	5,900	364
2021-12-07	374	374	360	372	6,400	372
2021-12-06	375	376	371	371	2,800	371
2021-12-03	369	373	369	373	400	373
2021-12-02	371	382	368	376	31,200	376
2021-12-01	377	384	376	376	900	376
2021-11-30	383	385	376	380	6,700	380
2021-11-29	384	385	377	384	7,400	384
2021-11-26	383	389	383	385	3,800	385
2021-11-25	382	392	382	388	5,800	388
2021-11-24	389	395	383	383	2,800	383
2021-11-22	391	392	389	389	7,700	389
2021-11-19	387	392	387	391	5,700	391
2021-11-18	387	393	387	388	28,700	388
2021-11-17	388	388	386	387	2,100	387
2021-11-16	388	393	386	389	10,300	389
2021-11-15	384	390	382	386	14,500	386
2021-11-12	380	394	380	389	12,500	389
2021-11-11	389	392	380	388	17,800	388
2021-11-10	392	396	386	388	16,200	388
2021-11-09	398	403	375	396	31,300	396
2021-11-08	401	408	398	398	7,500	398
2021-11-05	407	408	398	405	16,500	405
2021-11-04	402	410	399	405	8,600	405
2021-11-02	409	409	374	400	92,600	400
2021-11-01	422	423	409	413	16,500	413
2021-10-29	423	424	419	421	8,800	421
2021-10-28	428	428	418	425	9,000	425
2021-10-27	424	428	423	428	600	428
2021-10-26	426	434	423	426	2,300	426
2021-10-25	421	427	420	425	1,900	425
2021-10-22	434	434	422	427	3,800	427
2021-10-21	434	434	422	427	3,800	427
2021-10-20	434	434	422	427	3,800	427
2021-10-19	433	433	427	430	2,400	430
2021-10-18	438	438	431	431	1,900	431
2021-10-15	434	439	428	435	11,900	435
2021-10-14	446	453	432	432	12,300	432
2021-10-13	455	456	450	450	7,700	450
2021-10-12	461	461	456	457	11,100	457
2021-10-11	457	463	457	461	9,300	461
2021-10-08	459	459	450	456	9,700	456
2021-10-07	445	454	445	449	23,400	449
2021-10-06	443	446	443	443	6,700	443
2021-10-05	445	448	442	443	6,400	443
2021-10-04	460	465	445	449	16,700	449
2021-10-01	442	469	440	452	41,700	452
2021-09-30	435	442	433	435	10,900	435
2021-09-29	425	431	425	431	5,800	431
2021-09-28	424	434	422	425	12,700	425
2021-09-27	416	433	416	421	16,700	421
2021-09-24	413	425	412	416	46,400	416
2021-09-22	406	416	392	412	74,100	412
2021-09-21	422	423	407	414	62,500	414
2021-09-17	447	447	425	431	54,100	431
2021-09-16	447	458	426	443	62,300	443
2021-09-15	452	456	447	452	17,600	452
2021-09-14	461	475	450	452	34,100	452
2021-09-13	454	458	453	454	12,600	454
2021-09-10	449	459	447	454	17,200	454
2021-09-09	454	454	445	452	22,500	452
2021-09-08	449	459	449	455	16,300	455
2021-09-07	466	466	448	453	54,900	453
2021-09-06	462	467	462	466	23,400	466
2021-09-03	459	463	456	460	31,000	460
2021-09-02	489	489	458	458	92,600	458
2021-09-01	503	503	482	487	52,500	487
2021-08-31	498	510	496	505	39,300	505
2021-08-30	490	503	485	502	70,800	502
2021-08-27	491	499	476	490	108,000	490
2021-08-26	500	500	482	494	86,600	494
2021-08-25	523	532	491	499	282,800	499
2021-08-24	546	570	506	516	1,204,500	516
2021-08-23	475	496	460	490	25,100	490
2021-08-20	463	480	455	469	20,100	469
2021-08-19	428	497	428	463	27,000	463
2021-08-18	444	444	412	436	17,900	436
2021-08-17	475	475	448	448	11,000	448
2021-08-16	472	494	465	475	9,100	475
2021-08-13	471	495	470	480	6,900	480
2021-08-12	502	502	482	483	5,800	483
2021-08-11	483	520	475	502	55,300	502
2021-08-10	490	490	467	481	14,500	481
2021-08-06	494	494	466	474	9,400	474
2021-08-05	474	478	456	457	6,600	457
2021-08-04	486	489	473	474	11,100	474
2021-08-03	495	495	485	493	5,400	493
2021-08-02	496	503	493	495	7,500	495
2021-07-30	500	500	492	498	1,800	498
2021-07-29	490	500	490	500	3,000	500
2021-07-28	489	495	485	489	6,600	489
2021-07-27	480	495	472	495	11,900	495
2021-07-26	480	481	475	476	10,400	476
2021-07-21	483	487	460	475	6,600	475
2021-07-20	497	498	482	482	10,300	482
2021-07-19	497	497	492	492	7,800	492
2021-07-16	498	498	486	491	6,100	491
2021-07-15	499	500	486	492	31,000	492
2021-07-14	506	506	498	500	7,400	500
2021-07-13	509	519	499	504	30,400	504
2021-07-12	523	523	510	519	9,500	519
2021-07-09	497	530	497	507	10,900	507
2021-07-08	505	519	495	507	15,200	507
2021-07-07	506	506	500	506	1,600	506
2021-07-06	505	510	470	508	20,600	508
2021-07-05	516	517	506	515	3,300	515
2021-07-02	529	529	501	516	4,700	516
2021-07-01	522	525	502	525	14,600	525
2021-06-30	537	540	516	528	20,400	528
2021-06-29	521	594	501	547	81,400	547
2021-06-28	1,540	1,556	1,540	1,540	2,400	513.33
2021-06-25	1,521	1,535	1,516	1,532	2,600	510.67
2021-06-24	1,568	1,568	1,515	1,517	3,700	505.67
2021-06-23	1,559	1,559	1,506	1,549	3,500	516.33
2021-06-22	1,549	1,570	1,549	1,551	1,800	517
2021-06-21	1,537	1,537	1,462	1,518	7,900	506
2021-06-18	1,510	1,543	1,510	1,537	4,600	512.33
2021-06-17	1,500	1,528	1,500	1,528	3,700	509.33
2021-06-16	1,516	1,530	1,500	1,500	6,800	500
2021-06-15	1,581	1,582	1,500	1,540	15,600	513.33
2021-06-14	1,620	1,629	1,550	1,581	20,700	527
2021-06-11	1,610	1,630	1,607	1,630	4,300	543.33
2021-06-10	1,652	1,653	1,615	1,622	4,100	540.67
2021-06-09	1,648	1,650	1,615	1,640	5,200	546.67
2021-06-08	1,676	1,683	1,632	1,648	6,100	549.33
2021-06-07	1,600	1,674	1,600	1,636	3,800	545.33
2021-06-04	1,663	1,663	1,603	1,649	10,300	549.67
2021-06-03	1,664	1,664	1,628	1,658	4,600	552.67
2021-06-02	1,602	1,668	1,602	1,647	6,100	549
2021-06-01	1,630	1,639	1,401	1,620	53,200	540
2021-05-31	1,678	1,678	1,621	1,670	12,300	556.67
2021-05-28	1,700	1,707	1,662	1,678	23,500	559.33
2021-05-27	1,703	1,703	1,672	1,700	10,500	566.67
2021-05-26	1,704	1,800	1,704	1,720	39,400	573.33
2021-05-25	1,750	1,814	1,706	1,740	71,200	580
2021-05-24	1,700	1,719	1,673	1,702	13,900	567.33
2021-05-21	1,700	1,701	1,674	1,685	82,600	561.67
2021-05-20	1,700	1,700	1,670	1,694	13,800	564.67
2021-05-19	1,703	1,704	1,695	1,700	9,200	566.67
2021-05-18	1,700	1,705	1,683	1,700	20,300	566.67
2021-05-17	1,719	1,750	1,680	1,695	26,200	565
2021-05-14	1,698	1,715	1,680	1,685	22,100	561.67
2021-05-13	1,661	1,691	1,640	1,665	30,500	555
2021-05-12	1,656	1,695	1,630	1,661	20,100	553.67
2021-05-11	1,655	1,660	1,611	1,655	12,900	551.67
2021-05-10	1,695	1,695	1,635	1,635	15,900	545
2021-05-07	1,643	1,689	1,616	1,660	24,400	553.33
2021-05-06	1,523	1,644	1,523	1,644	25,400	548
2021-04-30	1,510	1,539	1,500	1,522	15,300	507.33
2021-04-28	1,486	1,550	1,463	1,486	22,200	495.33
2021-04-27	1,560	1,575	1,486	1,486	81,100	495.33
2021-04-26	1,473	1,659	1,462	1,490	52,800	496.67
2021-04-23	1,329	1,400	1,329	1,397	14,900	465.67
2021-04-22	1,300	1,360	1,298	1,320	10,500	440
2021-04-21	1,283	1,299	1,279	1,296	2,900	432
2021-04-20	1,271	1,272	1,266	1,272	2,200	424
2021-04-19	1,267	1,297	1,267	1,271	2,700	423.67
2021-04-16	1,286	1,301	1,276	1,297	2,000	432.33
2021-04-15	1,281	1,297	1,281	1,297	600	432.33
2021-04-14	1,304	1,304	1,273	1,300	1,300	433.33
2021-04-13	1,289	1,300	1,272	1,300	2,000	433.33
2021-04-12	1,290	1,309	1,290	1,309	800	436.33
2021-04-09	1,285	1,349	1,273	1,319	1,800	439.67
2021-04-08	1,304	1,304	1,250	1,295	3,100	431.67
2021-04-07	1,281	1,300	1,270	1,291	2,300	430.33
2021-04-06	1,295	1,303	1,290	1,299	3,500	433
2021-04-05	1,290	1,315	1,285	1,285	6,300	428.33
2021-04-02	1,283	1,296	1,272	1,292	4,600	430.67
2021-04-01	1,302	1,302	1,285	1,300	900	433.33
2021-03-31	1,320	1,320	1,302	1,302	1,700	434
2021-03-30	1,339	1,339	1,306	1,323	1,800	441
2021-03-29	1,310	1,319	1,305	1,319	7,500	439.67
2021-03-26	1,339	1,339	1,318	1,320	2,900	440
2021-03-25	1,317	1,320	1,311	1,311	4,300	437
2021-03-24	1,313	1,329	1,313	1,328	4,200	442.67
2021-03-23	1,325	1,339	1,317	1,329	4,100	443
2021-03-22	1,299	1,320	1,298	1,316	6,700	438.67
2021-03-19	1,293	1,310	1,291	1,309	9,000	436.33
2021-03-18	1,318	1,318	1,261	1,285	2,000	428.33
2021-03-17	1,290	1,290	1,280	1,289	1,300	429.67
2021-03-16	1,295	1,316	1,285	1,290	5,600	430
2021-03-15	1,300	1,400	1,290	1,295	10,500	431.67
2021-03-12	1,224	1,250	1,215	1,250	8,600	416.67
2021-03-11	1,210	1,211	1,187	1,206	1,000	402
2021-03-10	1,201	1,214	1,196	1,202	4,500	400.67
2021-03-09	1,249	1,249	1,179	1,220	8,700	406.67
2021-03-08	1,202	1,259	1,202	1,240	2,000	413.33
2021-03-05	1,179	1,232	1,174	1,232	7,300	410.67
2021-03-04	1,189	1,207	1,100	1,149	33,000	383
2021-03-03	1,199	1,206	1,186	1,193	3,600	397.67
2021-03-02	1,192	1,213	1,192	1,200	6,700	400
2021-03-01	1,213	1,259	1,213	1,222	3,500	407.33
2021-02-26	1,233	1,265	1,170	1,210	34,100	403.33
2021-02-25	1,220	1,269	1,191	1,258	16,800	419.33
2021-02-24	1,342	1,368	1,114	1,190	83,900	396.67
2021-02-22	1,522	1,540	1,327	1,327	29,300	442.33
2021-02-19	1,517	1,547	1,516	1,521	1,500	507
2021-02-18	1,601	1,601	1,506	1,536	7,100	512
2021-02-17	1,611	1,650	1,601	1,601	4,900	533.67
2021-02-16	1,620	1,648	1,500	1,611	14,500	537
2021-02-15	1,599	1,600	1,530	1,600	6,000	533.33
2021-02-12	1,522	1,612	1,522	1,594	13,300	531.33
2021-02-10	1,565	1,567	1,522	1,562	4,800	520.67
2021-02-09	1,511	1,524	1,511	1,517	2,600	505.67
2021-02-08	1,590	1,593	1,531	1,541	2,900	513.67
2021-02-05	1,513	1,553	1,474	1,523	5,300	507.67
2021-02-04	1,565	1,571	1,480	1,540	17,400	513.33
2021-02-03	1,584	1,590	1,499	1,576	16,200	525.33
2021-02-02	1,579	1,647	1,550	1,584	7,700	528
2021-02-01	1,627	1,685	1,528	1,579	18,100	526.33
2021-01-29	1,510	1,791	1,510	1,627	64,400	542.33
2021-01-28	1,344	1,515	1,344	1,493	26,300	497.67
2021-01-27	1,305	1,380	1,305	1,338	5,900	446
2021-01-26	1,320	1,340	1,300	1,303	8,900	434.33
2021-01-25	1,268	1,317	1,255	1,296	3,900	432
2021-01-22	1,264	1,283	1,252	1,276	3,100	425.33
2021-01-21	1,278	1,285	1,252	1,252	3,100	417.33
2021-01-20	1,340	1,340	1,255	1,275	4,900	425
2021-01-19	1,254	1,306	1,246	1,250	5,200	416.67
2021-01-18	1,255	1,317	1,230	1,284	10,500	428
2021-01-15	1,350	1,350	1,235	1,300	18,200	433.33
2021-01-14	1,365	1,388	1,362	1,369	2,700	456.33
2021-01-13	1,416	1,489	1,332	1,386	30,200	462
2021-01-12	1,430	1,450	1,402	1,430	8,500	476.67
2021-01-08	1,542	1,556	1,402	1,475	19,400	491.67
2021-01-07	1,535	1,577	1,463	1,538	31,700	512.67
2021-01-06	1,430	1,572	1,423	1,535	42,700	511.67
2021-01-05	1,324	1,680	1,270	1,530	167,700	510
2021-01-04	1,136	1,384	1,136	1,384	112,100	461.33

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6347 (株)プラコー の時系列データ [2021年度]

6347 (株)プラコーの時系列データ [2021年度]