株探米国株

PR
PCORNYSE

プロコア・テクノロジーズ 日足四本値・時系列データ

51.29$
-0.42$
-0.81%
NY 06日 16:00
日本 07日 06:00
51.77$
+0.48$
+0.94%
NY 06日 18:39
日本 07日 08:39
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
88.92 (25/02/18)
49.40 (26/02/04)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 52.67 54.07 50.51 51.29 -0.42 -0.81% 5,115,156株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 52.38 54.21 51.23 51.71 -1.42 -2.67% 2,958,425株
26/02/04 50.20 53.27 49.40 53.13 +2.17 +4.26% 6,260,996株
26/02/03 55.55 55.55 50.47 50.96 -5.64 -9.96% 7,799,173株
26/02/02 55.55 57.80 55.37 56.60 +0.11 +0.19% 3,190,593株
26/01/30 56.69 57.82 55.68 56.49 -0.30 -0.53% 3,507,163株
26/01/29 61.24 61.24 56.51 56.79 -5.41 -8.70% 3,216,019株
26/01/28 63.86 64.09 62.14 62.20 -0.95 -1.50% 2,981,233株
26/01/27 65.93 65.93 62.95 63.15 -2.64 -4.01% 1,905,443株
26/01/26 65.77 67.26 65.72 65.79 +0.15 +0.23% 1,581,258株
26/01/23 65.45 65.86 64.64 65.64 +0.63 +0.97% 1,521,523株
26/01/22 63.50 65.05 63.20 65.01 +2.05 +3.26% 1,640,419株
26/01/21 64.62 65.02 62.92 62.96 -1.48 -2.30% 2,191,759株
26/01/20 66.31 68.21 64.24 64.44 -3.81 -5.58% 2,150,364株
26/01/16 70.81 71.66 67.35 68.25 -2.65 -3.74% 2,285,419株
26/01/15 72.37 73.19 70.22 70.90 -0.95 -1.32% 1,743,270株
26/01/14 71.69 72.38 70.56 71.85 -0.19 -0.26% 2,382,025株
26/01/13 73.28 74.00 71.56 72.04 -1.62 -2.20% 1,276,418株
26/01/12 73.51 74.69 72.57 73.66 +0.24 +0.33% 1,014,926株
26/01/09 74.40 75.06 73.05 73.42 -0.34 -0.46% 1,008,444株
26/01/08 74.42 75.11 72.65 73.76 -0.86 -1.15% 923,394株
26/01/07 74.77 75.22 73.73 74.62 +0.10 +0.13% 888,868株
26/01/06 72.71 74.69 71.23 74.52 +1.62 +2.22% 986,241株
26/01/05 72.26 73.66 71.22 72.90 +2.86 +4.08% 1,220,256株
26/01/02 72.99 73.50 69.10 70.04 -2.70 -3.71% 1,061,354株
25/12/31 73.85 73.85 72.72 72.74 -1.03 -1.40% 867,269株
25/12/30 73.81 74.56 73.16 73.77 -0.36 -0.49% 603,342株
25/12/29 74.65 74.84 73.69 74.13 -0.40 -0.54% 606,442株
25/12/26 74.34 74.76 73.72 74.53 +0.30 +0.40% 449,628株
25/12/24 74.65 75.11 73.93 74.23 -0.07 -0.09% 351,318株
25/12/23 74.86 75.26 73.54 74.30 -0.85 -1.13% 535,021株