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
2009/12/30 95 96 94 95 243,000
2009/12/29 94 96 94 94 136,000
2009/12/28 94 96 93 94 626,000
2009/12/25 92 93 91 93 393,000
2009/12/24 92 93 91 93 455,000
2009/12/22 91 92 90 91 310,000
2009/12/21 91 92 90 90 251,000
2009/12/18 90 91 90 90 156,000
2009/12/17 91 92 91 91 204,000
2009/12/16 93 93 91 93 171,000
2009/12/15 90 92 89 92 693,000
2009/12/14 94 94 90 92 791,000
2009/12/11 92 94 92 94 378,000
2009/12/10 95 95 92 92 348,000
2009/12/09 95 95 93 95 319,000
2009/12/08 95 97 95 96 633,000
2009/12/07 97 97 95 95 399,000
2009/12/04 97 97 95 95 457,000
2009/12/03 95 97 94 96 631,000
2009/12/02 95 96 93 96 322,000
2009/12/01 90 95 90 95 830,000
2009/11/30 89 91 89 91 301,000
2009/11/27 88 89 87 88 474,000
2009/11/26 91 91 90 90 332,000
2009/11/25 92 93 91 91 308,000
2009/11/24 93 93 92 92 200,000
2009/11/20 91 93 90 92 661,000
2009/11/19 91 92 90 92 332,000
2009/11/18 94 95 90 92 714,000
2009/11/17 99 99 93 94 782,000
2009/11/16 98 99 98 98 349,000
2009/11/13 102 102 98 98 913,000
2009/11/12 102 103 102 102 354,000
2009/11/11 103 104 102 102 132,000
2009/11/10 103 104 103 103 145,000
2009/11/09 103 104 102 103 333,000
2009/11/06 104 105 103 104 507,000
2009/11/05 103 104 103 104 421,000
2009/11/04 104 104 102 104 575,000
2009/11/02 104 104 102 104 832,000
2009/10/30 103 107 102 105 903,000
2009/10/29 103 104 102 103 432,000
2009/10/28 103 104 103 104 375,000
2009/10/27 105 105 103 103 421,000
2009/10/26 105 106 104 106 218,000
2009/10/23 104 107 103 104 633,000
2009/10/22 105 106 104 104 276,000
2009/10/21 103 105 103 105 236,000
2009/10/20 103 104 103 104 245,000
2009/10/19 103 104 102 103 412,000
2009/10/16 103 104 102 104 357,000
2009/10/15 104 104 103 104 329,000
2009/10/14 104 104 102 103 601,000
2009/10/13 103 104 102 104 501,000
2009/10/09 103 104 102 103 330,000
2009/10/08 103 104 102 103 439,000
2009/10/07 103 104 102 103 532,000
2009/10/06 104 104 102 104 395,000
2009/10/05 104 105 102 102 395,000
2009/10/02 104 105 103 105 460,000
2009/10/01 107 107 104 107 543,000
2009/09/30 105 108 105 108 495,000
2009/09/29 103 108 103 107 866,000
2009/09/28 104 104 102 104 428,000
2009/09/25 104 105 102 104 429,000
2009/09/24 103 104 102 103 579,000
2009/09/18 105 105 102 104 483,000
2009/09/17 106 106 103 105 461,000
2009/09/16 106 107 105 105 370,000
2009/09/15 106 107 105 106 286,000
2009/09/14 107 108 105 105 327,000
2009/09/11 108 109 107 107 416,000
2009/09/10 109 109 108 109 143,000
2009/09/09 109 110 108 108 239,000
2009/09/08 109 110 108 110 264,000
2009/09/07 110 110 109 109 94,000
2009/09/04 109 111 109 110 350,000
2009/09/03 109 111 108 109 462,000
2009/09/02 111 111 109 110 440,000
2009/09/01 111 112 111 112 202,000
2009/08/31 113 113 111 111 324,000
2009/08/28 112 113 111 112 230,000
2009/08/27 114 114 112 112 205,000
2009/08/26 112 114 112 114 273,000
2009/08/25 113 114 112 112 397,000
2009/08/24 112 114 112 114 359,000
2009/08/21 112 113 111 112 316,000
2009/08/20 111 112 110 112 251,000
2009/08/19 111 112 110 110 283,000
2009/08/18 110 112 109 110 358,000
2009/08/17 114 114 110 112 463,000
2009/08/14 113 114 112 114 481,000
2009/08/13 111 115 111 114 1,334,000
2009/08/12 111 112 110 110 524,000
2009/08/11 111 112 110 111 321,000
2009/08/10 111 112 111 111 425,000
2009/08/07 112 112 110 112 193,000
2009/08/06 111 113 110 111 303,000
2009/08/05 111 113 110 111 422,000
2009/08/04 109 113 109 112 1,054,000
2009/08/03 108 109 108 108 565,000
2009/07/31 107 109 107 107 366,000
2009/07/30 107 108 107 107 301,000
2009/07/29 108 108 106 107 281,000
2009/07/28 108 109 107 108 374,000
2009/07/27 109 110 108 108 567,000
2009/07/24 108 109 107 109 687,000
2009/07/23 107 108 106 107 384,000
2009/07/22 108 109 106 107 719,000
2009/07/21 107 109 106 108 770,000
2009/07/17 107 107 104 106 550,000
2009/07/16 107 108 106 107 354,000
2009/07/15 105 106 104 106 497,000
2009/07/14 103 105 103 105 528,000
2009/07/13 106 107 101 101 1,247,000
2009/07/10 111 112 107 108 1,603,000
2009/07/09 111 113 111 111 748,000
2009/07/08 116 116 111 111 1,749,000
2009/07/07 116 117 115 117 494,000
2009/07/06 116 117 115 116 404,000
2009/07/03 116 116 115 115 654,000
2009/07/02 118 118 117 117 512,000
2009/07/01 117 119 116 118 1,117,000
2009/06/30 118 118 116 117 785,000
2009/06/29 118 120 116 117 699,000
2009/06/26 118 120 118 119 977,000
2009/06/25 116 118 115 118 633,000
2009/06/24 119 120 115 116 975,000
2009/06/23 119 122 118 118 1,352,000
2009/06/22 119 123 119 122 964,000
2009/06/19 121 123 118 118 1,465,000
2009/06/18 123 125 120 120 956,000
2009/06/17 120 123 117 123 1,086,000
2009/06/16 123 124 120 120 1,477,000
2009/06/15 122 128 122 125 3,146,000
2009/06/12 124 124 121 121 1,981,000
2009/06/11 119 124 119 123 3,745,000
2009/06/10 119 120 118 119 1,641,000
2009/06/09 117 119 116 119 1,909,000
2009/06/08 115 117 114 116 1,475,000
2009/06/05 114 115 112 114 1,810,000
2009/06/04 115 116 112 114 3,073,000
2009/06/03 117 119 115 116 2,113,000
2009/06/02 122 122 118 118 1,255,000
2009/06/01 121 123 120 121 1,102,000
2009/05/29 119 122 115 121 2,997,000
2009/05/28 117 119 116 118 1,767,000
2009/05/27 115 118 115 116 2,057,000
2009/05/26 114 115 113 114 857,000
2009/05/25 114 115 113 113 629,000
2009/05/22 113 115 113 114 567,000
2009/05/21 115 115 113 114 484,000
2009/05/20 115 116 114 116 559,000
2009/05/19 116 117 114 115 567,000
2009/05/18 115 116 113 114 991,000
2009/05/15 118 119 112 115 1,684,000
2009/05/14 117 119 115 116 1,532,000
2009/05/13 118 121 116 119 1,500,000
2009/05/12 117 117 115 115 755,000
2009/05/11 116 119 115 116 1,244,000
2009/05/08 113 115 113 115 736,000
2009/05/07 113 115 112 114 677,000
2009/05/01 112 112 110 110 1,019,000
2009/04/30 110 115 109 114 879,000
2009/04/28 111 112 110 110 1,164,000
2009/04/27 118 119 112 113 1,057,000
2009/04/24 120 121 119 119 312,000
2009/04/23 120 120 118 119 457,000
2009/04/22 122 122 120 121 569,000
2009/04/21 121 122 121 122 555,000
2009/04/20 124 124 122 123 435,000
2009/04/17 123 124 122 124 542,000
2009/04/16 124 125 121 121 1,090,000
2009/04/15 126 129 123 124 1,751,000
2009/04/14 123 126 122 126 1,550,000
2009/04/13 122 123 120 121 551,000
2009/04/10 124 127 119 121 1,559,000
2009/04/09 122 124 121 124 515,000
2009/04/08 124 125 120 120 838,000
2009/04/07 125 126 122 126 648,000
2009/04/06 127 127 125 126 371,000
2009/04/03 129 130 124 125 782,000
2009/04/02 128 132 126 128 2,024,000
2009/04/01 125 126 122 125 846,000
2009/03/31 129 133 120 123 1,417,000
2009/03/30 142 146 130 130 3,043,000
2009/03/27 123 137 122 137 2,164,000
2009/03/26 123 124 120 122 404,000
2009/03/25 120 123 120 123 546,000
2009/03/24 126 126 119 119 671,000
2009/03/23 117 123 117 123 444,000
2009/03/19 123 123 116 116 576,000
2009/03/18 123 125 122 122 396,000
2009/03/17 123 126 122 122 486,000
2009/03/16 122 125 122 125 339,000
2009/03/13 118 123 118 123 532,000
2009/03/12 121 123 117 118 342,000
2009/03/11 124 125 121 121 183,000
2009/03/10 119 123 118 121 199,000
2009/03/09 128 129 120 120 504,000
2009/03/06 129 129 125 125 439,000
2009/03/05 125 128 124 127 404,000
2009/03/04 122 125 120 124 593,000
2009/03/03 118 122 118 121 412,000
2009/03/02 121 121 118 121 243,000
2009/02/27 121 121 118 120 183,000
2009/02/26 117 120 115 120 334,000
2009/02/25 121 124 111 116 867,000
2009/02/24 116 118 115 117 441,000
2009/02/23 123 123 119 120 716,000
2009/02/20 130 131 125 125 658,000
2009/02/19 133 136 130 132 251,000
2009/02/18 130 136 126 135 510,000
2009/02/17 139 139 132 133 484,000
2009/02/16 140 142 140 141 341,000
2009/02/13 140 143 140 140 463,000
2009/02/12 139 143 138 139 684,000
2009/02/10 143 144 135 138 1,624,000
2009/02/09 152 153 142 142 1,069,000
2009/02/06 155 156 150 152 866,000
2009/02/05 158 158 154 154 397,000
2009/02/04 154 157 153 156 493,000
2009/02/03 158 162 154 155 1,297,000
2009/02/02 156 159 153 157 902,000
2009/01/30 158 158 151 151 544,000
2009/01/29 156 158 154 156 434,000
2009/01/28 154 157 152 154 733,000
2009/01/27 153 159 152 158 539,000
2009/01/26 158 158 150 152 752,000
2009/01/23 163 163 158 158 621,000
2009/01/22 162 164 158 163 1,189,000
2009/01/21 161 165 159 160 663,000
2009/01/20 167 168 161 161 700,000
2009/01/19 173 174 165 167 682,000
2009/01/16 171 176 170 172 1,477,000
2009/01/15 171 173 167 170 1,063,000
2009/01/14 167 176 167 172 1,360,000
2009/01/13 166 169 165 166 841,000
2009/01/09 166 168 163 164 1,298,000
2009/01/08 168 170 161 161 831,000
2009/01/07 173 175 170 170 591,000
2009/01/06 174 175 170 171 568,000
2009/01/05 181 182 174 174 375,000

このページの先頭へ