KabuInsight

プラコー

6347
スタンダード/機械/PLACO CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13371.0371.0354.0368.0-11.0-2.90%95,600
2026-03-12384.0386.0364.0379.0-10.0-2.57%116,400
2026-03-11395.0396.0376.0389.0-3.0-0.77%123,500
2026-03-10390.0404.0390.0392.0+10.0+2.62%81,800
2026-03-09379.0395.0368.0382.0-13.0-3.29%114,700
2026-03-06378.0396.0371.0395.0+13.0+3.40%57,000
2026-03-05392.0403.0382.0382.0+2.0+0.53%51,400
2026-03-04373.0386.0356.0380.0+4.0+1.06%93,200
2026-03-03405.0405.0375.0376.0-33.0-8.07%59,300
2026-03-02398.0414.0382.0409.0+11.0+2.76%117,100
2026-02-27413.0413.0394.0398.0-13.0-3.16%61,400
2026-02-26412.0430.0410.0411.0+5.0+1.23%45,800
2026-02-25426.0426.0398.0406.0-15.0-3.56%78,000
2026-02-24430.0436.0411.0421.0-9.0-2.09%95,700
2026-02-20454.0459.0426.0430.0-25.0-5.49%79,900
2026-02-19466.0466.0430.0455.0-7.0-1.52%134,500
2026-02-18442.0478.0435.0462.0+31.0+7.19%172,500
2026-02-17397.0431.0397.0431.0+39.0+9.95%97,100
2026-02-16399.0426.0390.0392.0-4.0-1.01%116,000
2026-02-13392.0405.0385.0396.0-4.0-1.00%28,300
2026-02-12403.0406.0394.0400.00.00.00%59,400
2026-02-10383.0404.0383.0400.0+19.0+4.99%62,600
2026-02-09409.0415.0375.0381.0-24.0-5.93%126,200
2026-02-06396.0405.0393.0405.0+9.0+2.27%40,900
2026-02-05392.0403.0380.0396.0-2.0-0.50%110,100
2026-02-04381.0400.0368.0398.0+25.0+6.70%84,300
2026-02-03364.0388.0363.0373.0+10.0+2.75%77,300
2026-02-02360.0367.0347.0363.0+1.0+0.28%108,700
2026-01-30354.0365.0348.0362.0+16.0+4.62%50,300
2026-01-29334.0346.0329.0346.0+10.0+2.98%45,100
2026-01-28341.0362.0336.0336.0-9.0-2.61%92,300
2026-01-27375.0375.0336.0345.0-30.0-8.00%121,000
2026-01-26382.0392.0372.0375.0-7.0-1.83%47,400
2026-01-23373.0383.0364.0382.0+11.0+2.96%59,400
2026-01-22370.0379.0353.0371.00.00.00%68,000
2026-01-21385.0385.0359.0371.0+23.0+6.61%132,100
2026-01-20323.0350.0318.0348.0+27.0+8.41%63,700
2026-01-19321.0326.0321.0321.0+1.0+0.31%3,800
2026-01-16321.0331.0314.0320.00.00.00%19,700
2026-01-15320.0322.0308.0320.0+1.0+0.31%42,100
2026-01-14333.0335.0319.0319.0-14.0-4.20%27,800
2026-01-13334.0342.0332.0333.0-1.0-0.30%25,600
2026-01-09331.0334.0323.0334.0+4.0+1.21%18,300
2026-01-08330.0342.0328.0330.00.00.00%52,800
2026-01-07329.0331.0321.0330.0+5.0+1.54%26,000
2026-01-06322.0333.0322.0325.0-3.0-0.91%38,400
2026-01-05347.0347.0328.0328.0-25.0-7.08%53,600
2025-12-30353.0363.0344.0353.0-16.0-4.34%125,400
2025-12-29331.0382.0320.0369.0+38.0+11.48%217,200
2025-12-26366.0366.0325.0331.0-35.0-9.56%95,400
2025-12-25352.0387.0344.0366.0+6.0+1.67%98,900
2025-12-24389.0389.0351.0360.0-21.0-5.51%168,500
2025-12-23390.0395.0368.0381.0-14.0-3.54%81,500
2025-12-22405.0409.0381.0395.0+7.0+1.80%152,900
2025-12-19354.0388.0341.0388.0+34.0+9.60%124,100
2025-12-18327.0361.0318.0354.0+28.0+8.59%183,800
2025-12-17330.0333.0320.0326.0+4.0+1.24%30,800
2025-12-16340.0348.0322.0322.0-12.0-3.59%72,800
2025-12-15349.0349.0326.0334.0+5.0+1.52%46,500
2025-12-12318.0338.0315.0329.0+14.0+4.44%65,700
2025-12-11328.0328.0309.0315.0-8.0-2.48%46,600
2025-12-10329.0339.0321.0323.0-7.0-2.12%66,700
2025-12-09315.0332.0313.0330.0+15.0+4.76%58,200
2025-12-08299.0315.0275.0315.0+14.0+4.65%46,700
2025-12-05328.0328.0290.0301.0-29.0-8.79%111,200
2025-12-04335.0339.0291.0330.0+1.0+0.30%183,700
2025-12-03332.0333.0326.0329.00.00.00%18,500
2025-12-02321.0342.0311.0329.0+11.0+3.46%75,900
2025-12-01323.0327.0309.0318.0-2.0-0.63%34,700
2025-11-28293.0327.0291.0320.0+11.0+3.56%158,200
2025-11-27269.0316.0258.0309.0+43.0+16.17%289,800
2025-11-26249.0282.0236.0266.0+15.0+5.98%312,600
2025-11-25260.0267.0245.0251.0-11.0-4.20%155,700
2025-11-21306.0306.0262.0262.0-47.0-15.21%139,900
2025-11-20325.0325.0299.0309.0-18.0-5.50%70,300
2025-11-19347.0347.0295.0327.0-22.0-6.30%255,300
2025-11-18402.0402.0349.0349.0-55.0-13.61%127,200
2025-11-17374.0409.0373.0404.0+30.0+8.02%166,300
2025-11-14375.0375.0364.0374.0+15.0+4.18%18,200
2025-11-13366.0369.0349.0359.0-2.0-0.55%48,500
2025-11-12378.0378.0355.0361.0-15.0-3.99%30,300
2025-11-11374.0378.0369.0376.0+6.0+1.62%18,700
2025-11-10374.0374.0370.0370.0+4.0+1.09%8,600
2025-11-07367.0369.0343.0366.0+3.0+0.83%19,400
2025-11-06375.0375.0363.0363.0-8.0-2.16%12,500
2025-11-05372.0372.0361.0371.0-3.0-0.80%13,900
2025-11-04374.0375.0369.0374.0+2.0+0.54%13,100
2025-10-31383.0383.0364.0372.0-10.0-2.62%28,200
2025-10-30373.0387.0370.0382.0+10.0+2.69%63,100
2025-10-29372.0373.0362.0372.0+3.0+0.81%19,600
2025-10-28380.0380.0359.0369.0-6.0-1.60%37,900
2025-10-27366.0381.0360.0375.0+1.0+0.27%53,900
2025-10-24349.0374.0342.0374.0+12.0+3.31%114,900
2025-10-23337.0380.0332.0362.0+22.0+6.47%191,700
2025-10-22341.0346.0337.0340.0+2.0+0.59%27,800
2025-10-21359.0359.0338.0338.0-15.0-4.25%40,800
2025-10-20369.0369.0352.0353.0-16.0-4.34%47,500
2025-10-17374.0374.0350.0369.0+11.0+3.07%69,000
2025-10-16370.0370.0358.0358.0-8.0-2.19%50,700
2025-10-15357.0382.0349.0366.0+17.0+4.87%125,500
2025-10-14360.0360.0330.0349.0-19.0-5.16%117,900
2025-10-10347.0384.0347.0368.0+21.0+6.05%245,900
2025-10-09345.0360.0335.0347.0-6.0-1.70%97,100
2025-10-08389.0389.0341.0353.0-20.0-5.36%299,900
2025-10-07338.0390.0338.0373.0+35.0+10.36%603,400
2025-10-06315.0371.0305.0338.0+26.0+8.33%771,600
2025-10-03276.0315.0275.0312.0+30.0+10.64%407,000
2025-10-02257.0285.0253.0282.0+21.0+8.05%168,200
2025-10-01260.0302.0255.0261.0+5.0+1.95%445,000
2025-09-30273.0315.0255.0256.0-9.0-3.40%724,200
2025-09-29250.0270.0250.0265.0+17.0+6.85%82,300
2025-09-26253.0253.0247.0248.0-4.0-1.59%26,400
2025-09-25253.0254.0251.0252.00.00.00%10,100
2025-09-24252.0254.0247.0252.0+3.0+1.20%33,700
2025-09-22246.0251.0246.0249.0+4.0+1.63%24,200
2025-09-19239.0250.0239.0245.0+7.0+2.94%26,500
2025-09-18240.0248.0238.0238.0-1.0-0.42%19,700
2025-09-17233.0252.0233.0239.0+6.0+2.58%54,800
2025-09-16243.0243.0233.0233.0-7.0-2.92%48,300
2025-09-12253.0288.0240.0240.0——456,600

直近120営業日分を表示