6347 (株)プラコー の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 280 | 350 | 279 | 289 | 59,600 | 289 |
| 2022-12-29 | 281 | 284 | 277 | 282 | 3,900 | 282 |
| 2022-12-28 | 288 | 297 | 278 | 279 | 11,100 | 279 |
| 2022-12-27 | 279 | 293 | 278 | 287 | 10,900 | 287 |
| 2022-12-26 | 270 | 273 | 267 | 273 | 4,500 | 273 |
| 2022-12-23 | 268 | 270 | 268 | 270 | 300 | 270 |
| 2022-12-22 | 268 | 270 | 267 | 270 | 1,900 | 270 |
| 2022-12-21 | 262 | 269 | 262 | 269 | 1,100 | 269 |
| 2022-12-20 | 271 | 274 | 266 | 266 | 6,400 | 266 |
| 2022-12-19 | 271 | 274 | 269 | 270 | 2,700 | 270 |
| 2022-12-16 | 283 | 283 | 271 | 273 | 17,300 | 273 |
| 2022-12-15 | 278 | 279 | 278 | 278 | 3,900 | 278 |
| 2022-12-14 | 278 | 278 | 277 | 278 | 700 | 278 |
| 2022-12-13 | 279 | 281 | 277 | 277 | 7,100 | 277 |
| 2022-12-12 | 278 | 278 | 276 | 277 | 2,300 | 277 |
| 2022-12-09 | 275 | 275 | 272 | 272 | 1,700 | 272 |
| 2022-12-08 | 269 | 275 | 266 | 275 | 7,100 | 275 |
| 2022-12-07 | 271 | 272 | 271 | 272 | 900 | 272 |
| 2022-12-06 | 277 | 277 | 270 | 272 | 4,800 | 272 |
| 2022-12-05 | 279 | 279 | 278 | 278 | 200 | 278 |
| 2022-12-02 | 278 | 280 | 277 | 279 | 2,000 | 279 |
| 2022-12-01 | 281 | 282 | 278 | 279 | 2,300 | 279 |
| 2022-11-30 | 285 | 289 | 279 | 280 | 5,200 | 280 |
| 2022-11-29 | 285 | 287 | 283 | 285 | 3,200 | 285 |
| 2022-11-28 | 275 | 287 | 275 | 285 | 22,600 | 285 |
| 2022-11-25 | 276 | 280 | 270 | 275 | 25,300 | 275 |
| 2022-11-24 | 268 | 280 | 268 | 280 | 13,000 | 280 |
| 2022-11-22 | 264 | 268 | 264 | 268 | 500 | 268 |
| 2022-11-21 | 267 | 272 | 264 | 267 | 4,700 | 267 |
| 2022-11-18 | 260 | 274 | 260 | 267 | 15,400 | 267 |
| 2022-11-17 | 265 | 266 | 260 | 263 | 3,400 | 263 |
| 2022-11-16 | 266 | 267 | 256 | 267 | 12,100 | 267 |
| 2022-11-15 | 268 | 269 | 267 | 267 | 1,100 | 267 |
| 2022-11-14 | 268 | 275 | 261 | 269 | 20,200 | 269 |
| 2022-11-11 | 272 | 273 | 260 | 270 | 7,500 | 270 |
| 2022-11-10 | 266 | 274 | 266 | 274 | 2,400 | 274 |
| 2022-11-09 | 265 | 274 | 262 | 274 | 2,900 | 274 |
| 2022-11-08 | 267 | 274 | 265 | 273 | 900 | 273 |
| 2022-11-07 | 264 | 273 | 254 | 273 | 11,900 | 273 |
| 2022-11-04 | 263 | 264 | 263 | 264 | 600 | 264 |
| 2022-11-02 | - | - | - | 264 | - | 264 |
| 2022-11-01 | 264 | 264 | 260 | 264 | 1,200 | 264 |
| 2022-10-31 | 263 | 263 | 260 | 261 | 2,400 | 261 |
| 2022-10-28 | 269 | 270 | 252 | 260 | 19,300 | 260 |
| 2022-10-27 | 270 | 270 | 261 | 261 | 1,400 | 261 |
| 2022-10-26 | 270 | 270 | 269 | 270 | 2,700 | 270 |
| 2022-10-25 | 272 | 274 | 262 | 270 | 1,800 | 270 |
| 2022-10-24 | 271 | 272 | 263 | 272 | 900 | 272 |
| 2022-10-21 | 272 | 276 | 268 | 271 | 6,000 | 271 |
| 2022-10-20 | 271 | 280 | 271 | 272 | 2,900 | 272 |
| 2022-10-19 | 271 | 278 | 268 | 271 | 2,900 | 271 |
| 2022-10-18 | 266 | 274 | 262 | 268 | 2,800 | 268 |
| 2022-10-17 | 262 | 268 | 259 | 266 | 2,000 | 266 |
| 2022-10-14 | 260 | 263 | 258 | 263 | 2,100 | 263 |
| 2022-10-13 | 260 | 260 | 253 | 260 | 900 | 260 |
| 2022-10-12 | 262 | 262 | 255 | 260 | 9,500 | 260 |
| 2022-10-11 | 267 | 271 | 259 | 261 | 29,500 | 261 |
| 2022-10-07 | 269 | 279 | 266 | 271 | 8,900 | 271 |
| 2022-10-06 | 273 | 276 | 266 | 273 | 9,100 | 273 |
| 2022-10-05 | 279 | 279 | 269 | 273 | 9,100 | 273 |
| 2022-10-04 | 271 | 277 | 267 | 271 | 8,100 | 271 |
| 2022-10-03 | 269 | 276 | 267 | 272 | 11,800 | 272 |
| 2022-09-30 | 280 | 283 | 264 | 277 | 48,500 | 277 |
| 2022-09-29 | 261 | 325 | 261 | 292 | 228,500 | 292 |
| 2022-09-28 | 277 | 287 | 251 | 251 | 41,300 | 251 |
| 2022-09-27 | 274 | 279 | 272 | 279 | 21,200 | 279 |
| 2022-09-26 | 274 | 281 | 272 | 277 | 8,200 | 277 |
| 2022-09-22 | 284 | 287 | 274 | 274 | 22,300 | 274 |
| 2022-09-21 | 285 | 285 | 281 | 281 | 5,200 | 281 |
| 2022-09-20 | 278 | 281 | 278 | 281 | 800 | 281 |
| 2022-09-16 | 281 | 283 | 275 | 277 | 7,200 | 277 |
| 2022-09-15 | 285 | 293 | 269 | 273 | 40,900 | 273 |
| 2022-09-14 | 299 | 299 | 285 | 288 | 5,500 | 288 |
| 2022-09-13 | 303 | 303 | 290 | 299 | 2,400 | 299 |
| 2022-09-12 | 290 | 303 | 287 | 303 | 5,300 | 303 |
| 2022-09-09 | 297 | 298 | 290 | 298 | 2,200 | 298 |
| 2022-09-08 | 301 | 303 | 287 | 293 | 17,800 | 293 |
| 2022-09-07 | 297 | 305 | 297 | 299 | 5,800 | 299 |
| 2022-09-06 | 322 | 322 | 288 | 295 | 15,100 | 295 |
| 2022-09-05 | 327 | 329 | 312 | 317 | 5,700 | 317 |
| 2022-09-02 | 328 | 335 | 327 | 335 | 800 | 335 |
| 2022-09-01 | 339 | 339 | 339 | 339 | 200 | 339 |
| 2022-08-31 | 332 | 340 | 332 | 340 | 900 | 340 |
| 2022-08-30 | - | - | - | 343 | - | 343 |
| 2022-08-29 | 342 | 345 | 342 | 343 | 1,200 | 343 |
| 2022-08-26 | 343 | 343 | 333 | 342 | 3,800 | 342 |
| 2022-08-25 | 329 | 344 | 329 | 342 | 6,500 | 342 |
| 2022-08-24 | - | - | - | 343 | - | 343 |
| 2022-08-23 | 339 | 343 | 332 | 343 | 800 | 343 |
| 2022-08-22 | 347 | 347 | 339 | 345 | 7,500 | 345 |
| 2022-08-19 | 340 | 345 | 339 | 345 | 1,200 | 345 |
| 2022-08-18 | 338 | 347 | 338 | 346 | 1,300 | 346 |
| 2022-08-17 | 335 | 346 | 335 | 346 | 2,300 | 346 |
| 2022-08-16 | 336 | 343 | 333 | 343 | 4,000 | 343 |
| 2022-08-15 | 333 | 348 | 333 | 348 | 7,600 | 348 |
| 2022-08-12 | 335 | 346 | 329 | 346 | 2,000 | 346 |
| 2022-08-10 | 356 | 356 | 330 | 345 | 7,600 | 345 |
| 2022-08-09 | 346 | 354 | 345 | 354 | 3,400 | 354 |
| 2022-08-08 | 343 | 351 | 343 | 349 | 2,200 | 349 |
| 2022-08-05 | 350 | 353 | 340 | 351 | 2,700 | 351 |
| 2022-08-04 | 354 | 356 | 354 | 355 | 1,300 | 355 |
| 2022-08-03 | 352 | 356 | 348 | 355 | 5,000 | 355 |
| 2022-08-02 | 358 | 360 | 350 | 360 | 3,300 | 360 |
| 2022-08-01 | 368 | 368 | 360 | 360 | 700 | 360 |
| 2022-07-29 | 370 | 370 | 361 | 368 | 4,800 | 368 |
| 2022-07-28 | 370 | 370 | 355 | 370 | 4,600 | 370 |
| 2022-07-27 | 371 | 371 | 365 | 370 | 1,700 | 370 |
| 2022-07-26 | 363 | 371 | 363 | 367 | 7,200 | 367 |
| 2022-07-25 | 350 | 366 | 350 | 363 | 1,000 | 363 |
| 2022-07-22 | 366 | 366 | 366 | 366 | 100 | 366 |
| 2022-07-21 | 365 | 368 | 350 | 365 | 5,700 | 365 |
| 2022-07-20 | 358 | 370 | 357 | 365 | 13,100 | 365 |
| 2022-07-19 | 362 | 362 | 349 | 357 | 1,100 | 357 |
| 2022-07-15 | 352 | 357 | 352 | 356 | 1,000 | 356 |
| 2022-07-14 | 356 | 356 | 351 | 356 | 1,600 | 356 |
| 2022-07-13 | 357 | 357 | 352 | 357 | 1,100 | 357 |
| 2022-07-12 | 356 | 357 | 352 | 356 | 12,700 | 356 |
| 2022-07-11 | 355 | 357 | 350 | 356 | 2,100 | 356 |
| 2022-07-08 | 352 | 352 | 348 | 350 | 1,500 | 350 |
| 2022-07-07 | 348 | 359 | 343 | 352 | 7,000 | 352 |
| 2022-07-06 | - | - | - | 356 | - | 356 |
| 2022-07-05 | 352 | 364 | 352 | 356 | 2,200 | 356 |
| 2022-07-04 | 363 | 363 | 363 | 363 | 200 | 363 |
| 2022-07-01 | 356 | 360 | 356 | 360 | 900 | 360 |
| 2022-06-30 | 361 | 361 | 348 | 355 | 3,600 | 355 |
| 2022-06-29 | 354 | 368 | 353 | 368 | 500 | 368 |
| 2022-06-28 | 362 | 365 | 353 | 357 | 4,200 | 357 |
| 2022-06-27 | 365 | 370 | 361 | 362 | 3,100 | 362 |
| 2022-06-24 | 362 | 375 | 356 | 356 | 2,500 | 356 |
| 2022-06-23 | 365 | 373 | 365 | 370 | 2,200 | 370 |
| 2022-06-22 | 379 | 379 | 366 | 370 | 1,200 | 370 |
| 2022-06-21 | 354 | 388 | 354 | 377 | 2,400 | 377 |
| 2022-06-20 | 378 | 381 | 359 | 359 | 8,400 | 359 |
| 2022-06-17 | 339 | 399 | 313 | 378 | 64,800 | 378 |
| 2022-06-16 | 352 | 352 | 339 | 347 | 13,800 | 347 |
| 2022-06-15 | 384 | 384 | 347 | 347 | 17,400 | 347 |
| 2022-06-14 | 380 | 384 | 374 | 378 | 7,900 | 378 |
| 2022-06-13 | 387 | 398 | 381 | 381 | 28,700 | 381 |
| 2022-06-10 | 365 | 390 | 360 | 387 | 411,600 | 387 |
| 2022-06-09 | 364 | 364 | 350 | 362 | 2,700 | 362 |
| 2022-06-08 | 352 | 357 | 345 | 357 | 6,400 | 357 |
| 2022-06-07 | 345 | 360 | 341 | 352 | 7,700 | 352 |
| 2022-06-06 | 349 | 350 | 345 | 350 | 1,700 | 350 |
| 2022-06-03 | 350 | 351 | 341 | 348 | 3,100 | 348 |
| 2022-06-02 | 353 | 353 | 344 | 346 | 1,900 | 346 |
| 2022-06-01 | 343 | 355 | 337 | 352 | 7,000 | 352 |
| 2022-05-31 | 353 | 353 | 351 | 351 | 400 | 351 |
| 2022-05-30 | 345 | 348 | 338 | 348 | 2,600 | 348 |
| 2022-05-27 | 346 | 346 | 340 | 345 | 400 | 345 |
| 2022-05-26 | 348 | 348 | 341 | 346 | 2,600 | 346 |
| 2022-05-25 | 343 | 348 | 343 | 348 | 900 | 348 |
| 2022-05-24 | 343 | 371 | 343 | 348 | 7,300 | 348 |
| 2022-05-23 | 343 | 371 | 343 | 348 | 7,300 | 348 |
| 2022-05-20 | 360 | 360 | 341 | 351 | 4,400 | 351 |
| 2022-05-19 | 347 | 360 | 347 | 355 | 3,600 | 355 |
| 2022-05-18 | 356 | 358 | 353 | 358 | 1,600 | 358 |
| 2022-05-17 | 335 | 355 | 333 | 354 | 6,400 | 354 |
| 2022-05-16 | 339 | 349 | 339 | 343 | 2,000 | 343 |
| 2022-05-13 | 342 | 349 | 325 | 344 | 4,200 | 344 |
| 2022-05-12 | 346 | 346 | 340 | 340 | 1,200 | 340 |
| 2022-05-11 | 360 | 361 | 331 | 350 | 4,200 | 350 |
| 2022-05-10 | 359 | 359 | 345 | 345 | 1,300 | 345 |
| 2022-05-09 | 355 | 367 | 343 | 351 | 11,400 | 351 |
| 2022-05-06 | 351 | 363 | 340 | 362 | 3,800 | 362 |
| 2022-05-02 | 370 | 370 | 353 | 359 | 1,800 | 359 |
| 2022-04-28 | 366 | 375 | 363 | 367 | 3,300 | 367 |
| 2022-04-27 | 353 | 366 | 350 | 366 | 8,200 | 366 |
| 2022-04-26 | 359 | 365 | 348 | 360 | 5,900 | 360 |
| 2022-04-25 | 342 | 357 | 342 | 357 | 13,500 | 357 |
| 2022-04-22 | 400 | 455 | 355 | 360 | 144,900 | 360 |
| 2022-04-21 | 388 | 393 | 385 | 387 | 4,300 | 387 |
| 2022-04-20 | 410 | 410 | 383 | 393 | 5,600 | 393 |
| 2022-04-19 | 408 | 420 | 390 | 410 | 56,500 | 410 |
| 2022-04-18 | 434 | 434 | 419 | 426 | 1,200 | 426 |
| 2022-04-15 | 433 | 436 | 419 | 434 | 5,000 | 434 |
| 2022-04-14 | 434 | 437 | 433 | 434 | 8,700 | 434 |
| 2022-04-13 | 437 | 442 | 436 | 441 | 15,200 | 441 |
| 2022-04-12 | 420 | 436 | 420 | 431 | 15,800 | 431 |
| 2022-04-11 | 402 | 438 | 402 | 419 | 50,000 | 419 |
| 2022-04-08 | 361 | 414 | 361 | 402 | 29,200 | 402 |
| 2022-04-07 | 360 | 363 | 346 | 361 | 7,600 | 361 |
| 2022-04-06 | 387 | 387 | 360 | 366 | 8,300 | 366 |
| 2022-04-05 | 399 | 399 | 387 | 387 | 3,600 | 387 |
| 2022-04-04 | 401 | 406 | 400 | 400 | 1,700 | 400 |
| 2022-04-01 | 390 | 405 | 377 | 401 | 11,500 | 401 |
| 2022-03-31 | 407 | 442 | 405 | 406 | 54,600 | 406 |
| 2022-03-30 | 385 | 424 | 369 | 405 | 64,600 | 405 |
| 2022-03-29 | 330 | 400 | 325 | 388 | 123,700 | 388 |
| 2022-03-28 | 318 | 325 | 318 | 325 | 4,400 | 325 |
| 2022-03-25 | 315 | 319 | 313 | 318 | 1,700 | 318 |
| 2022-03-24 | 315 | 327 | 307 | 320 | 14,000 | 320 |
| 2022-03-23 | 326 | 326 | 314 | 323 | 13,700 | 323 |
| 2022-03-22 | 297 | 326 | 287 | 326 | 25,100 | 326 |
| 2022-03-18 | 304 | 304 | 290 | 298 | 17,300 | 298 |
| 2022-03-17 | 303 | 306 | 297 | 304 | 17,600 | 304 |
| 2022-03-16 | 330 | 333 | 304 | 311 | 89,900 | 311 |
| 2022-03-15 | 278 | 353 | 275 | 353 | 154,800 | 353 |
| 2022-03-14 | 255 | 278 | 249 | 273 | 14,300 | 273 |
| 2022-03-11 | 250 | 255 | 247 | 255 | 3,000 | 255 |
| 2022-03-10 | 241 | 252 | 240 | 247 | 4,000 | 247 |
| 2022-03-09 | 246 | 246 | 236 | 240 | 2,100 | 240 |
| 2022-03-08 | 238 | 243 | 238 | 241 | 6,400 | 241 |
| 2022-03-07 | 249 | 249 | 238 | 243 | 19,400 | 243 |
| 2022-03-04 | 260 | 262 | 241 | 251 | 36,800 | 251 |
| 2022-03-03 | 271 | 271 | 264 | 265 | 17,500 | 265 |
| 2022-03-02 | 272 | 279 | 267 | 275 | 12,100 | 275 |
| 2022-03-01 | 280 | 284 | 270 | 279 | 5,400 | 279 |
| 2022-02-28 | 272 | 292 | 265 | 280 | 5,200 | 280 |
| 2022-02-25 | 267 | 279 | 261 | 272 | 13,700 | 272 |
| 2022-02-24 | 279 | 285 | 263 | 275 | 16,300 | 275 |
| 2022-02-22 | 290 | 290 | 279 | 286 | 8,400 | 286 |
| 2022-02-21 | 291 | 293 | 286 | 293 | 5,500 | 293 |
| 2022-02-18 | 295 | 295 | 278 | 291 | 11,000 | 291 |
| 2022-02-17 | 296 | 296 | 287 | 295 | 5,300 | 295 |
| 2022-02-16 | 294 | 310 | 285 | 296 | 8,400 | 296 |
| 2022-02-15 | 309 | 309 | 291 | 292 | 22,400 | 292 |
| 2022-02-14 | 335 | 335 | 295 | 301 | 32,700 | 301 |
| 2022-02-10 | 323 | 327 | 318 | 327 | 2,800 | 327 |
| 2022-02-09 | 313 | 323 | 313 | 315 | 2,200 | 315 |
| 2022-02-08 | 310 | 319 | 310 | 318 | 3,400 | 318 |
| 2022-02-07 | 304 | 310 | 304 | 310 | 9,000 | 310 |
| 2022-02-04 | 310 | 315 | 310 | 312 | 5,700 | 312 |
| 2022-02-03 | 310 | 316 | 310 | 314 | 8,100 | 314 |
| 2022-02-02 | 311 | 314 | 307 | 314 | 7,600 | 314 |
| 2022-02-01 | 312 | 314 | 309 | 313 | 4,000 | 313 |
| 2022-01-31 | 327 | 329 | 301 | 312 | 18,200 | 312 |
| 2022-01-28 | 333 | 333 | 325 | 327 | 5,900 | 327 |
| 2022-01-27 | 342 | 348 | 330 | 341 | 26,800 | 341 |
| 2022-01-26 | 351 | 357 | 350 | 355 | 3,800 | 355 |
| 2022-01-25 | 350 | 351 | 342 | 351 | 3,800 | 351 |
| 2022-01-24 | 354 | 361 | 352 | 354 | 3,300 | 354 |
| 2022-01-21 | 356 | 365 | 348 | 354 | 6,100 | 354 |
| 2022-01-20 | 361 | 368 | 359 | 361 | 55,000 | 361 |
| 2022-01-19 | 361 | 363 | 359 | 359 | 4,800 | 359 |
| 2022-01-18 | 365 | 366 | 361 | 365 | 4,800 | 365 |
| 2022-01-17 | 367 | 372 | 365 | 369 | 2,200 | 369 |
| 2022-01-14 | 371 | 371 | 367 | 369 | 1,800 | 369 |
| 2022-01-13 | 373 | 384 | 373 | 377 | 9,300 | 377 |
| 2022-01-12 | 382 | 390 | 382 | 387 | 2,100 | 387 |
| 2022-01-11 | 390 | 390 | 382 | 390 | 1,500 | 390 |
| 2022-01-07 | 393 | 393 | 384 | 392 | 1,700 | 392 |
| 2022-01-06 | 388 | 388 | 381 | 387 | 2,100 | 387 |
| 2022-01-05 | 390 | 399 | 375 | 380 | 9,200 | 380 |
| 2022-01-04 | 389 | 394 | 389 | 394 | 2,400 | 394 |
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
