日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

プリマハム(2281)の株価時系列情報

プリマハム(2281)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/26 2,254 2,282 2,250 2,282 82,000
2024/04/25 2,267 2,271 2,255 2,259 75,300
2024/04/24 2,270 2,277 2,254 2,265 119,600
2024/04/23 2,256 2,275 2,253 2,274 131,800
2024/04/22 2,252 2,277 2,246 2,273 72,600
2024/04/19 2,249 2,263 2,220 2,233 122,000
2024/04/18 2,221 2,259 2,221 2,252 82,300
2024/04/17 2,250 2,252 2,216 2,224 180,500
2024/04/16 2,265 2,265 2,247 2,250 116,900
2024/04/15 2,262 2,277 2,259 2,265 89,600
2024/04/12 2,273 2,279 2,262 2,274 93,800
2024/04/11 2,263 2,276 2,257 2,271 119,400
2024/04/10 2,294 2,300 2,275 2,275 58,800
2024/04/09 2,291 2,304 2,278 2,298 88,300
2024/04/08 2,270 2,294 2,265 2,291 42,100
2024/04/05 2,254 2,272 2,248 2,263 76,700
2024/04/04 2,283 2,283 2,263 2,263 75,900
2024/04/03 2,258 2,282 2,255 2,278 105,900
2024/04/02 2,285 2,288 2,262 2,269 69,200
2024/04/01 2,312 2,315 2,281 2,298 83,300
2024/03/29 2,283 2,308 2,274 2,303 91,400
2024/03/28 2,285 2,294 2,259 2,265 167,400
2024/03/27 2,339 2,340 2,325 2,327 94,600
2024/03/26 2,340 2,340 2,315 2,334 69,200
2024/03/25 2,349 2,357 2,340 2,345 70,000
2024/03/22 2,332 2,354 2,330 2,348 69,400
2024/03/21 2,329 2,336 2,315 2,332 88,800
2024/03/19 2,303 2,324 2,289 2,318 66,500
2024/03/18 2,309 2,311 2,298 2,302 65,100
2024/03/15 2,290 2,320 2,285 2,303 92,700
2024/03/14 2,266 2,294 2,263 2,290 64,500
2024/03/13 2,280 2,286 2,256 2,262 66,600
2024/03/12 2,282 2,282 2,246 2,280 109,300
2024/03/11 2,325 2,328 2,268 2,280 114,400
2024/03/08 2,277 2,316 2,273 2,312 119,700
2024/03/07 2,280 2,297 2,269 2,297 90,000
2024/03/06 2,265 2,275 2,259 2,272 106,200
2024/03/05 2,252 2,263 2,245 2,259 117,100
2024/03/04 2,265 2,266 2,242 2,249 132,500
2024/03/01 2,261 2,263 2,248 2,258 115,000
2024/02/29 2,261 2,274 2,251 2,267 96,400
2024/02/28 2,240 2,257 2,228 2,250 120,400
2024/02/27 2,254 2,260 2,245 2,249 127,900
2024/02/26 2,274 2,279 2,253 2,255 102,400
2024/02/22 2,271 2,277 2,263 2,265 76,900
2024/02/21 2,291 2,298 2,260 2,265 94,700
2024/02/20 2,290 2,302 2,283 2,298 67,800
2024/02/19 2,249 2,288 2,247 2,283 132,700
2024/02/16 2,230 2,260 2,220 2,250 158,500
2024/02/15 2,241 2,251 2,224 2,229 134,700
2024/02/14 2,258 2,268 2,235 2,240 210,000
2024/02/13 2,289 2,303 2,260 2,280 162,000
2024/02/09 2,299 2,315 2,282 2,285 177,400
2024/02/08 2,325 2,325 2,291 2,315 144,100
2024/02/07 2,299 2,328 2,296 2,327 193,400
2024/02/06 2,340 2,358 2,308 2,308 233,100
2024/02/05 2,486 2,486 2,313 2,373 561,400
2024/02/02 2,447 2,456 2,431 2,455 86,000
2024/02/01 2,415 2,442 2,408 2,432 76,000
2024/01/31 2,397 2,419 2,387 2,419 76,300
2024/01/30 2,429 2,431 2,388 2,389 98,500
2024/01/29 2,390 2,426 2,389 2,406 102,800
2024/01/26 2,390 2,394 2,376 2,387 68,800
2024/01/25 2,370 2,388 2,361 2,388 63,600
2024/01/24 2,390 2,397 2,351 2,362 98,900
2024/01/23 2,350 2,386 2,349 2,386 149,700
2024/01/22 2,300 2,321 2,300 2,321 53,100
2024/01/19 2,304 2,313 2,289 2,294 71,900
2024/01/18 2,295 2,309 2,294 2,303 63,100
2024/01/17 2,303 2,317 2,288 2,288 75,900
2024/01/16 2,335 2,341 2,297 2,297 73,900
2024/01/15 2,314 2,332 2,314 2,327 58,700
2024/01/12 2,338 2,348 2,295 2,299 75,600
2024/01/11 2,357 2,358 2,334 2,334 90,500
2024/01/10 2,357 2,363 2,341 2,345 64,800
2024/01/09 2,320 2,344 2,314 2,344 107,100
2024/01/05 2,369 2,369 2,304 2,306 138,700
2024/01/04 2,350 2,358 2,328 2,353 80,200
2023/12/29 2,337 2,359 2,336 2,348 76,900
2023/12/28 2,313 2,333 2,312 2,331 79,500
2023/12/27 2,314 2,321 2,298 2,315 86,900
2023/12/26 2,298 2,313 2,289 2,310 95,900
2023/12/25 2,285 2,298 2,276 2,298 73,200
2023/12/22 2,252 2,269 2,251 2,269 66,900
2023/12/21 2,250 2,257 2,239 2,252 79,400
2023/12/20 2,275 2,275 2,251 2,261 105,500
2023/12/19 2,240 2,248 2,228 2,246 84,500
2023/12/18 2,222 2,232 2,208 2,230 82,000
2023/12/15 2,256 2,259 2,225 2,235 133,100
2023/12/14 2,276 2,276 2,253 2,267 90,100
2023/12/13 2,273 2,273 2,248 2,263 80,900
2023/12/12 2,265 2,272 2,255 2,267 73,400
2023/12/11 2,250 2,264 2,243 2,264 106,700
2023/12/08 2,266 2,282 2,257 2,260 118,500
2023/12/07 2,283 2,285 2,268 2,275 89,800
2023/12/06 2,253 2,281 2,253 2,279 136,600
2023/12/05 2,257 2,263 2,248 2,253 96,200
2023/12/04 2,250 2,262 2,247 2,257 106,000
2023/12/01 2,254 2,270 2,246 2,257 125,800
2023/11/30 2,238 2,254 2,229 2,250 102,800
2023/11/29 2,260 2,268 2,249 2,254 93,300
2023/11/28 2,268 2,270 2,255 2,267 110,500
2023/11/27 2,270 2,278 2,249 2,255 108,500
2023/11/24 2,254 2,265 2,238 2,263 139,400
2023/11/22 2,218 2,244 2,218 2,238 112,800
2023/11/21 2,215 2,229 2,210 2,225 88,200
2023/11/20 2,230 2,239 2,208 2,214 78,900
2023/11/17 2,206 2,226 2,206 2,226 90,500
2023/11/16 2,222 2,234 2,213 2,215 131,500
2023/11/15 2,243 2,246 2,226 2,235 99,500
2023/11/14 2,243 2,243 2,222 2,222 84,000
2023/11/13 2,234 2,237 2,221 2,228 121,400
2023/11/10 2,218 2,231 2,207 2,231 124,300
2023/11/09 2,175 2,220 2,174 2,218 166,300
2023/11/08 2,240 2,241 2,195 2,218 189,600
2023/11/07 2,250 2,264 2,235 2,238 119,200
2023/11/06 2,315 2,315 2,254 2,254 161,000
2023/11/02 2,279 2,314 2,274 2,292 236,600
2023/11/01 2,312 2,319 2,263 2,279 271,400
2023/10/31 2,243 2,302 2,239 2,293 375,300
2023/10/30 2,272 2,272 2,220 2,235 166,500
2023/10/27 2,290 2,290 2,261 2,287 275,600
2023/10/26 2,277 2,290 2,255 2,264 132,300
2023/10/25 2,265 2,272 2,248 2,252 188,700
2023/10/24 2,269 2,278 2,222 2,260 129,400
2023/10/23 2,270 2,297 2,270 2,279 190,700
2023/10/20 2,271 2,281 2,265 2,267 68,500
2023/10/19 2,260 2,279 2,258 2,274 72,800
2023/10/18 2,291 2,293 2,245 2,270 98,300
2023/10/17 2,315 2,319 2,280 2,291 74,100
2023/10/16 2,315 2,322 2,274 2,285 95,500
2023/10/13 2,334 2,335 2,307 2,319 111,900
2023/10/12 2,393 2,401 2,348 2,351 73,300
2023/10/11 2,414 2,416 2,394 2,394 78,800
2023/10/10 2,425 2,461 2,415 2,427 122,300
2023/10/06 2,378 2,421 2,378 2,406 108,600
2023/10/05 2,350 2,384 2,335 2,378 96,000
2023/10/04 2,355 2,361 2,324 2,338 129,600
2023/10/03 2,400 2,414 2,366 2,367 94,900
2023/10/02 2,450 2,463 2,419 2,421 113,900
2023/09/29 2,482 2,499 2,451 2,453 112,800
2023/09/28 2,488 2,499 2,473 2,481 190,300
2023/09/27 2,520 2,534 2,498 2,531 520,100
2023/09/26 2,498 2,532 2,492 2,520 262,500
2023/09/25 2,475 2,499 2,465 2,492 281,600
2023/09/22 2,475 2,494 2,454 2,475 223,800
2023/09/21 2,519 2,532 2,476 2,481 239,300
2023/09/20 2,530 2,543 2,521 2,521 191,600
2023/09/19 2,531 2,532 2,503 2,520 202,700
2023/09/15 2,531 2,539 2,523 2,528 162,000
2023/09/14 2,531 2,542 2,527 2,527 108,200
2023/09/13 2,540 2,540 2,522 2,531 101,300
2023/09/12 2,491 2,526 2,489 2,523 103,600
2023/09/11 2,498 2,510 2,483 2,491 98,200
2023/09/08 2,515 2,526 2,482 2,491 143,000
2023/09/07 2,521 2,539 2,511 2,521 145,200
2023/09/06 2,525 2,525 2,497 2,502 103,200
2023/09/05 2,544 2,551 2,518 2,525 105,600
2023/09/04 2,526 2,549 2,526 2,538 89,800
2023/09/01 2,523 2,548 2,520 2,545 91,900
2023/08/31 2,559 2,568 2,532 2,532 111,100
2023/08/30 2,558 2,569 2,548 2,560 339,700
2023/08/29 2,558 2,574 2,547 2,548 135,400
2023/08/28 2,521 2,552 2,519 2,552 134,000
2023/08/25 2,492 2,508 2,485 2,505 95,100
2023/08/24 2,485 2,510 2,478 2,504 95,100
2023/08/23 2,501 2,508 2,486 2,493 89,300
2023/08/22 2,479 2,510 2,459 2,510 168,100
2023/08/21 2,440 2,480 2,437 2,470 195,200
2023/08/18 2,416 2,426 2,401 2,405 102,900
2023/08/17 2,450 2,454 2,415 2,420 141,800
2023/08/16 2,396 2,448 2,391 2,441 150,300
2023/08/15 2,433 2,440 2,396 2,414 123,900
2023/08/14 2,408 2,433 2,405 2,430 158,300
2023/08/10 2,379 2,400 2,346 2,400 173,500
2023/08/09 2,332 2,376 2,307 2,369 244,800
2023/08/08 2,256 2,342 2,256 2,342 299,600
2023/08/07 2,221 2,234 2,207 2,233 110,600
2023/08/04 2,218 2,233 2,202 2,229 166,100
2023/08/03 2,233 2,251 2,214 2,220 258,100
2023/08/02 2,216 2,231 2,196 2,231 203,100
2023/08/01 2,233 2,233 2,211 2,230 148,600
2023/07/31 2,232 2,232 2,203 2,217 170,000
2023/07/28 2,201 2,218 2,195 2,207 184,700
2023/07/27 2,216 2,216 2,195 2,211 138,600
2023/07/26 2,215 2,221 2,205 2,218 117,300
2023/07/25 2,227 2,232 2,214 2,220 108,600
2023/07/24 2,225 2,225 2,208 2,213 106,100
2023/07/21 2,198 2,214 2,191 2,213 82,100
2023/07/20 2,201 2,221 2,196 2,198 124,200
2023/07/19 2,197 2,199 2,186 2,195 71,400
2023/07/18 2,170 2,183 2,170 2,181 70,000
2023/07/14 2,182 2,188 2,171 2,174 90,800
2023/07/13 2,186 2,196 2,174 2,176 67,400
2023/07/12 2,170 2,186 2,166 2,185 107,500
2023/07/11 2,185 2,185 2,168 2,174 96,100
2023/07/10 2,165 2,192 2,160 2,185 123,800
2023/07/07 2,168 2,175 2,158 2,162 98,700
2023/07/06 2,167 2,172 2,160 2,168 98,600
2023/07/05 2,164 2,174 2,154 2,167 115,200

このページの先頭へ