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
2011/12/30 126 127 124 126 488,000
2011/12/29 123 126 123 126 588,000
2011/12/28 125 127 124 124 619,000
2011/12/27 127 127 124 125 961,000
2011/12/26 129 131 127 128 1,150,000
2011/12/22 125 129 125 129 1,290,000
2011/12/21 124 125 122 124 818,000
2011/12/20 119 123 117 123 1,336,000
2011/12/19 123 124 116 117 3,209,000
2011/12/16 125 126 121 125 1,435,000
2011/12/15 133 134 125 126 2,013,000
2011/12/14 133 136 133 135 1,097,000
2011/12/13 129 135 129 133 1,886,000
2011/12/12 125 132 125 130 2,780,000
2011/12/09 121 124 121 123 663,000
2011/12/08 123 124 122 123 474,000
2011/12/07 123 123 120 123 769,000
2011/12/06 123 124 121 122 950,000
2011/12/05 119 123 118 123 1,313,000
2011/12/02 120 120 117 119 930,000
2011/12/01 118 120 116 120 1,574,000
2011/11/30 114 117 114 117 1,349,000
2011/11/29 114 116 112 113 1,530,000
2011/11/28 106 113 106 112 1,020,000
2011/11/25 109 109 105 106 973,000
2011/11/24 112 112 108 110 964,000
2011/11/22 112 115 111 113 913,000
2011/11/21 114 116 112 114 1,257,000
2011/11/18 113 119 112 115 5,858,000
2011/11/17 112 114 110 112 2,324,000
2011/11/16 109 112 107 109 1,583,000
2011/11/15 109 111 107 109 1,463,000
2011/11/14 106 109 106 108 635,000
2011/11/11 106 106 104 105 396,000
2011/11/10 103 106 101 106 594,000
2011/11/09 106 106 103 105 579,000
2011/11/08 107 108 103 105 1,522,000
2011/11/07 106 113 106 109 2,904,000
2011/11/04 104 107 103 104 1,220,000
2011/11/02 102 105 101 104 550,000
2011/11/01 102 103 101 102 256,000
2011/10/31 103 104 103 103 124,000
2011/10/28 104 105 103 103 415,000
2011/10/27 103 104 102 104 380,000
2011/10/26 104 105 102 105 996,000
2011/10/25 98 107 96 105 2,883,000
2011/10/24 97 98 96 97 202,000
2011/10/21 95 96 95 95 128,000
2011/10/20 95 95 94 94 99,000
2011/10/19 96 96 95 95 53,000
2011/10/18 96 96 95 95 105,000
2011/10/17 97 98 96 97 428,000
2011/10/14 96 96 94 94 266,000
2011/10/13 97 97 96 96 55,000
2011/10/12 97 97 96 97 131,000
2011/10/11 96 97 96 97 71,000
2011/10/07 94 96 94 96 77,000
2011/10/06 94 95 94 94 98,000
2011/10/05 95 96 93 93 176,000
2011/10/04 96 96 95 96 76,000
2011/10/03 96 97 95 96 101,000
2011/09/30 98 98 97 98 179,000
2011/09/29 95 97 95 97 123,000
2011/09/28 94 97 94 97 192,000
2011/09/27 94 95 93 95 194,000
2011/09/26 96 96 92 92 239,000
2011/09/22 96 97 95 96 282,000
2011/09/21 97 97 96 96 298,000
2011/09/20 98 98 97 97 107,000
2011/09/16 98 99 97 99 257,000
2011/09/15 98 98 97 98 70,000
2011/09/14 98 99 97 97 176,000
2011/09/13 98 99 97 99 84,000
2011/09/12 98 99 97 97 141,000
2011/09/09 99 100 99 100 185,000
2011/09/08 100 101 99 100 225,000
2011/09/07 99 99 98 99 225,000
2011/09/06 101 101 98 99 183,000
2011/09/05 100 101 100 101 53,000
2011/09/02 101 102 100 101 136,000
2011/09/01 103 103 101 102 151,000
2011/08/31 102 102 100 101 112,000
2011/08/30 101 102 100 102 102,000
2011/08/29 100 101 99 101 292,000
2011/08/26 98 99 97 98 113,000
2011/08/25 99 100 98 98 110,000
2011/08/24 99 99 97 98 261,000
2011/08/23 97 99 97 98 255,000
2011/08/22 99 99 97 97 150,000
2011/08/19 98 99 97 99 165,000
2011/08/18 100 104 99 99 623,000
2011/08/17 99 101 99 100 207,000
2011/08/16 100 100 99 99 107,000
2011/08/15 101 101 99 99 162,000
2011/08/12 101 102 98 100 182,000
2011/08/11 97 101 97 100 214,000
2011/08/10 100 102 98 100 252,000
2011/08/09 96 99 95 99 532,000
2011/08/08 102 102 99 99 316,000
2011/08/05 99 104 99 102 714,000
2011/08/04 104 104 102 102 444,000
2011/08/03 105 105 103 103 256,000
2011/08/02 105 106 104 106 346,000
2011/08/01 104 105 104 105 115,000
2011/07/29 104 105 103 103 494,000
2011/07/28 105 105 104 104 366,000
2011/07/27 107 109 105 105 880,000
2011/07/26 104 106 103 105 495,000
2011/07/25 104 104 103 103 246,000
2011/07/22 105 105 104 105 381,000
2011/07/21 104 106 103 105 1,306,000
2011/07/20 105 107 103 104 4,064,000
2011/07/19 97 99 97 97 278,000
2011/07/15 99 99 97 97 122,000
2011/07/14 99 100 98 99 162,000
2011/07/13 97 99 97 99 118,000
2011/07/12 98 98 97 97 176,000
2011/07/11 99 99 97 99 401,000
2011/07/08 101 102 100 100 360,000
2011/07/07 101 102 100 101 340,000
2011/07/06 99 101 98 101 202,000
2011/07/05 99 100 98 99 183,000
2011/07/04 99 101 98 99 736,000
2011/07/01 98 98 97 98 81,000
2011/06/30 98 98 97 98 255,000
2011/06/29 97 97 96 97 79,000
2011/06/28 96 97 96 97 186,000
2011/06/27 97 97 96 96 105,000
2011/06/24 96 97 95 97 276,000
2011/06/23 95 96 95 96 65,000
2011/06/22 96 97 95 96 109,000
2011/06/21 95 96 94 96 130,000
2011/06/20 94 95 94 94 125,000
2011/06/17 96 97 93 94 556,000
2011/06/16 98 100 96 96 274,000
2011/06/15 98 100 98 100 381,000
2011/06/14 96 98 96 98 166,000
2011/06/13 96 96 94 94 142,000
2011/06/10 96 97 96 96 238,000
2011/06/09 95 96 95 96 88,000
2011/06/08 97 97 95 95 124,000
2011/06/07 97 97 96 96 41,000
2011/06/06 97 97 96 96 64,000
2011/06/03 98 98 95 96 280,000
2011/06/02 99 99 98 98 204,000
2011/06/01 99 100 99 100 177,000
2011/05/31 99 100 98 100 127,000
2011/05/30 99 99 98 98 179,000
2011/05/27 99 100 99 99 89,000
2011/05/26 99 101 99 100 257,000
2011/05/25 100 101 99 99 66,000
2011/05/24 99 101 99 100 471,000
2011/05/23 96 98 96 97 82,000
2011/05/20 97 98 96 96 78,000
2011/05/19 100 100 97 97 297,000
2011/05/18 99 101 99 100 141,000
2011/05/17 101 101 100 100 85,000
2011/05/16 101 103 101 101 183,000
2011/05/13 104 106 100 101 420,000
2011/05/12 104 105 104 104 84,000
2011/05/11 106 106 104 105 201,000
2011/05/10 106 106 103 106 316,000
2011/05/09 107 107 105 105 116,000
2011/05/06 107 108 106 107 207,000
2011/05/02 109 111 107 108 445,000
2011/04/28 109 109 106 108 770,000
2011/04/27 105 111 104 108 2,939,000
2011/04/26 104 105 101 104 825,000
2011/04/25 96 108 96 102 2,541,000
2011/04/22 98 98 96 96 251,000
2011/04/21 101 101 97 97 215,000
2011/04/20 98 101 98 100 710,000
2011/04/19 96 97 96 97 76,000
2011/04/18 97 100 96 97 563,000
2011/04/15 98 98 96 96 154,000
2011/04/14 97 98 96 98 139,000
2011/04/13 95 98 95 97 203,000
2011/04/12 96 97 95 95 173,000
2011/04/11 97 99 96 96 251,000
2011/04/08 94 97 94 96 144,000
2011/04/07 93 96 92 95 318,000
2011/04/06 96 96 93 93 248,000
2011/04/05 99 99 94 94 372,000
2011/04/04 99 100 98 99 286,000
2011/04/01 100 102 99 99 226,000
2011/03/31 99 103 98 101 909,000
2011/03/30 98 99 97 99 116,000
2011/03/29 100 100 96 98 359,000
2011/03/28 101 101 98 101 350,000
2011/03/25 100 101 99 99 381,000
2011/03/24 99 99 97 97 189,000
2011/03/23 99 100 98 100 353,000
2011/03/22 95 100 94 99 598,000
2011/03/18 90 94 90 91 583,000
2011/03/17 85 89 85 89 531,000
2011/03/16 86 91 86 90 747,000
2011/03/15 95 95 75 85 751,000
2011/03/14 97 101 91 98 897,000
2011/03/11 108 108 107 107 588,000
2011/03/10 111 114 109 109 1,143,000
2011/03/09 110 112 110 111 358,000
2011/03/08 110 113 108 109 936,000
2011/03/07 110 110 109 109 232,000
2011/03/04 111 111 109 110 355,000
2011/03/03 110 111 109 109 266,000
2011/03/02 111 112 110 110 439,000
2011/03/01 113 114 112 112 685,000
2011/02/28 109 114 108 114 853,000
2011/02/25 106 110 105 108 1,068,000
2011/02/24 112 113 105 105 1,910,000
2011/02/23 112 114 111 114 1,546,000
2011/02/22 113 116 112 113 2,729,000
2011/02/21 113 113 112 113 545,000
2011/02/18 111 113 110 113 1,097,000
2011/02/17 110 111 109 111 1,028,000
2011/02/16 107 111 107 110 1,524,000
2011/02/15 109 109 107 107 658,000
2011/02/14 106 110 106 109 1,895,000
2011/02/10 103 105 103 105 257,000
2011/02/09 105 105 103 104 623,000
2011/02/08 104 105 103 104 398,000
2011/02/07 102 106 102 104 2,296,000
2011/02/04 101 102 100 102 470,000
2011/02/03 100 101 100 101 284,000
2011/02/02 100 101 100 101 229,000
2011/02/01 99 100 98 100 204,000
2011/01/31 99 100 98 99 280,000
2011/01/28 99 100 98 100 353,000
2011/01/27 99 100 98 99 253,000
2011/01/26 99 99 98 98 172,000
2011/01/25 98 99 98 99 171,000
2011/01/24 97 98 96 98 220,000
2011/01/21 100 101 97 97 522,000
2011/01/20 100 101 100 101 373,000
2011/01/19 102 102 100 102 507,000
2011/01/18 99 103 99 102 2,839,000
2011/01/17 97 99 97 99 509,000
2011/01/14 97 99 97 97 646,000
2011/01/13 96 98 96 98 605,000
2011/01/12 97 98 95 95 1,036,000
2011/01/11 94 97 94 97 640,000
2011/01/07 95 95 94 94 237,000
2011/01/06 93 95 93 95 234,000
2011/01/05 93 94 92 93 346,000
2011/01/04 93 93 92 93 77,000

このページの先頭へ