プラコー(6347) 東証JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/25 2,359.0 2,393.0 2,275.0 2,285.0 15,500
2020/09/24 2,350.0 2,448.0 2,262.0 2,393.0 46,500
2020/09/23 2,045.0 2,470.0 2,045.0 2,384.0 83,300
2020/09/18 1,985.0 2,120.0 1,985.0 2,039.0 40,500
2020/09/17 2,084.0 2,084.0 2,004.0 2,021.0 12,400
2020/09/16 1,931.0 2,084.0 1,910.0 2,040.0 29,000
2020/09/15 1,899.0 1,924.0 1,855.0 1,912.0 15,800
2020/09/14 1,912.0 1,921.0 1,845.0 1,877.0 23,900
2020/09/11 1,902.0 1,912.0 1,885.0 1,912.0 6,600
2020/09/10 1,820.0 1,920.0 1,820.0 1,912.0 11,300
2020/09/09 1,830.0 1,836.0 1,803.0 1,818.0 7,500
2020/09/08 1,850.0 1,921.0 1,821.0 1,858.0 30,100
2020/09/07 1,828.0 1,850.0 1,793.0 1,849.0 6,300
2020/09/04 1,809.0 1,846.0 1,781.0 1,838.0 8,400
2020/09/03 1,800.0 1,800.0 1,798.0 1,800.0 2,000
2020/09/02 1,809.0 1,811.0 1,777.0 1,800.0 5,000
2020/09/01 1,819.0 1,825.0 1,764.0 1,821.0 4,200
2020/08/31 1,750.0 1,823.0 1,750.0 1,812.0 4,800
2020/08/28 1,839.0 1,845.0 1,717.0 1,717.0 8,200
2020/08/27 1,820.0 1,840.0 1,790.0 1,839.0 11,400
2020/08/26 1,844.0 1,850.0 1,800.0 1,819.0 6,700
2020/08/25 1,845.0 1,850.0 1,800.0 1,840.0 12,000
2020/08/24 1,848.0 1,848.0 1,822.0 1,839.0 2,000
2020/08/21 1,848.0 1,848.0 1,740.0 1,837.0 27,400
2020/08/20 1,826.0 1,839.0 1,697.0 1,839.0 9,600
2020/08/19 1,845.0 1,860.0 1,821.0 1,825.0 8,800
2020/08/18 1,829.0 1,850.0 1,800.0 1,849.0 6,900
2020/08/17 1,747.0 1,830.0 1,747.0 1,829.0 8,000
2020/08/14 1,715.0 1,747.0 1,700.0 1,747.0 6,500
2020/08/13 1,709.0 1,734.0 1,655.0 1,730.0 7,000
2020/08/12 1,646.0 1,713.0 1,646.0 1,708.0 11,400
2020/08/11 1,700.0 1,740.0 1,640.0 1,684.0 7,700
2020/08/07 1,730.0 1,730.0 1,603.0 1,716.0 7,200
2020/08/06 1,650.0 1,743.0 1,650.0 1,733.0 5,900
2020/08/05 1,650.0 1,665.0 1,623.0 1,650.0 3,700
2020/08/04 1,650.0 1,655.0 1,600.0 1,655.0 4,300
2020/08/03 1,649.0 1,661.0 1,605.0 1,661.0 4,500
2020/07/31 1,622.0 1,649.0 1,578.0 1,649.0 5,600
2020/07/30 1,645.0 1,699.0 1,596.0 1,639.0 21,700
2020/07/29 1,560.0 1,695.0 1,538.0 1,685.0 12,400
2020/07/28 1,693.0 1,693.0 1,610.0 1,613.0 4,000
2020/07/27 1,520.0 1,708.0 1,520.0 1,694.0 6,600
2020/07/22 1,521.0 1,558.0 1,503.0 1,530.0 19,600
2020/07/21 1,531.0 1,573.0 1,510.0 1,550.0 24,800
2020/07/20 1,604.0 1,609.0 1,551.0 1,554.0 11,100
2020/07/17 1,718.0 1,718.0 1,590.0 1,604.0 13,800
2020/07/16 1,841.0 1,851.0 1,732.0 1,736.0 8,700
2020/07/15 1,750.0 1,870.0 1,750.0 1,839.0 28,500
2020/07/14 1,693.0 1,750.0 1,693.0 1,750.0 15,300
2020/07/13 1,560.0 1,779.0 1,560.0 1,693.0 35,600