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
2022/12/30 2,214 2,225 2,196 2,199 71,200
2022/12/29 2,228 2,228 2,183 2,210 95,600
2022/12/28 2,220 2,246 2,218 2,233 155,200
2022/12/27 2,191 2,222 2,190 2,217 148,000
2022/12/26 2,143 2,190 2,133 2,178 213,200
2022/12/23 2,131 2,143 2,129 2,135 83,200
2022/12/22 2,115 2,134 2,106 2,132 89,500
2022/12/21 2,095 2,113 2,089 2,109 107,000
2022/12/20 2,099 2,104 2,063 2,095 83,700
2022/12/19 2,091 2,104 2,084 2,095 60,800
2022/12/16 2,099 2,106 2,086 2,093 172,100
2022/12/15 2,100 2,117 2,100 2,102 46,100
2022/12/14 2,100 2,111 2,095 2,108 67,200
2022/12/13 2,102 2,129 2,098 2,107 166,900
2022/12/12 2,066 2,089 2,065 2,080 89,500
2022/12/09 2,072 2,089 2,065 2,085 106,500
2022/12/08 2,060 2,076 2,058 2,073 100,200
2022/12/07 2,048 2,074 2,041 2,064 67,100
2022/12/06 2,057 2,063 2,048 2,059 87,600
2022/12/05 2,044 2,051 2,034 2,047 55,300
2022/12/02 2,030 2,057 2,012 2,044 96,900
2022/12/01 2,041 2,051 2,033 2,039 73,900
2022/11/30 2,038 2,058 2,035 2,041 93,600
2022/11/29 2,073 2,074 2,050 2,051 81,500
2022/11/28 2,125 2,125 2,080 2,084 104,400
2022/11/25 2,116 2,135 2,114 2,125 87,100
2022/11/24 2,100 2,118 2,100 2,116 129,200
2022/11/22 2,065 2,094 2,064 2,093 99,600
2022/11/21 2,050 2,067 2,048 2,058 73,900
2022/11/18 2,020 2,044 2,020 2,042 103,100
2022/11/17 1,978 2,017 1,978 2,017 94,200
2022/11/16 1,969 1,984 1,963 1,984 61,000
2022/11/15 1,987 1,990 1,968 1,972 61,900
2022/11/14 1,951 1,996 1,950 1,987 83,200
2022/11/11 1,996 1,996 1,966 1,972 82,800
2022/11/10 1,958 1,973 1,946 1,967 72,500
2022/11/09 1,953 1,958 1,944 1,958 53,400
2022/11/08 1,940 1,947 1,931 1,941 74,400
2022/11/07 1,915 1,934 1,912 1,932 119,100
2022/11/04 1,940 1,940 1,903 1,914 186,400
2022/11/02 1,931 1,952 1,926 1,944 186,500
2022/11/01 1,991 1,991 1,932 1,941 237,400
2022/10/31 1,986 1,990 1,961 1,967 152,200
2022/10/28 1,995 2,004 1,973 1,982 335,000
2022/10/27 2,029 2,034 2,005 2,006 73,900
2022/10/26 2,010 2,035 2,010 2,027 96,200
2022/10/25 2,001 2,004 1,991 1,997 102,900
2022/10/24 2,010 2,010 1,982 1,983 210,700
2022/10/21 2,034 2,037 2,022 2,025 72,900
2022/10/20 2,044 2,055 2,035 2,040 89,800
2022/10/19 2,038 2,051 2,031 2,045 48,700
2022/10/18 2,032 2,045 2,028 2,038 48,100
2022/10/17 2,044 2,048 2,031 2,032 54,600
2022/10/14 2,049 2,057 2,029 2,048 95,600
2022/10/13 2,023 2,024 1,989 2,016 145,000
2022/10/12 2,038 2,052 2,021 2,028 156,100
2022/10/11 2,046 2,056 2,037 2,042 116,900
2022/10/07 2,066 2,079 2,056 2,073 92,000
2022/10/06 2,108 2,115 2,089 2,090 76,400
2022/10/05 2,103 2,105 2,086 2,093 96,300
2022/10/04 2,064 2,098 2,060 2,096 96,100
2022/10/03 2,084 2,084 2,037 2,046 150,900
2022/09/30 2,097 2,113 2,085 2,090 131,600
2022/09/29 2,084 2,103 2,070 2,095 205,800
2022/09/28 2,100 2,115 2,083 2,106 522,000
2022/09/27 2,099 2,124 2,096 2,114 253,700
2022/09/26 2,074 2,096 2,074 2,095 258,200
2022/09/22 2,093 2,095 2,078 2,090 196,000
2022/09/21 2,098 2,118 2,091 2,106 204,500
2022/09/20 2,113 2,116 2,085 2,111 202,200
2022/09/16 2,066 2,095 2,066 2,092 260,300
2022/09/15 2,078 2,078 2,069 2,076 86,000
2022/09/14 2,070 2,081 2,061 2,072 139,500
2022/09/13 2,080 2,096 2,077 2,096 76,000
2022/09/12 2,090 2,093 2,074 2,075 117,700
2022/09/09 2,072 2,089 2,066 2,083 191,200
2022/09/08 2,090 2,095 2,071 2,081 141,900
2022/09/07 2,105 2,112 2,063 2,065 167,000
2022/09/06 2,130 2,130 2,105 2,109 91,400
2022/09/05 2,115 2,130 2,100 2,116 108,900
2022/09/02 2,149 2,149 2,110 2,129 243,400
2022/09/01 2,169 2,178 2,162 2,164 66,800
2022/08/31 2,180 2,192 2,171 2,175 65,300
2022/08/30 2,199 2,199 2,183 2,195 46,700
2022/08/29 2,160 2,193 2,160 2,185 69,400
2022/08/26 2,208 2,211 2,186 2,192 93,300
2022/08/25 2,207 2,213 2,201 2,205 27,000
2022/08/24 2,210 2,213 2,201 2,202 37,700
2022/08/23 2,220 2,220 2,198 2,215 84,100
2022/08/22 2,214 2,234 2,206 2,226 44,000
2022/08/19 2,235 2,235 2,215 2,216 62,900
2022/08/18 2,249 2,249 2,222 2,225 70,400
2022/08/17 2,245 2,260 2,237 2,250 54,700
2022/08/16 2,255 2,255 2,223 2,234 51,500
2022/08/15 2,235 2,246 2,230 2,245 31,200
2022/08/12 2,229 2,256 2,229 2,239 68,600
2022/08/10 2,220 2,232 2,209 2,229 42,700
2022/08/09 2,249 2,253 2,212 2,217 65,800
2022/08/08 2,238 2,249 2,233 2,241 51,900
2022/08/05 2,219 2,245 2,219 2,245 42,400
2022/08/04 2,241 2,241 2,212 2,234 76,300
2022/08/03 2,262 2,262 2,230 2,231 62,200
2022/08/02 2,283 2,283 2,233 2,253 141,400
2022/08/01 2,280 2,309 2,273 2,297 133,600
2022/07/29 2,289 2,289 2,264 2,264 52,900
2022/07/28 2,287 2,290 2,271 2,285 70,900
2022/07/27 2,287 2,295 2,275 2,283 58,400
2022/07/26 2,307 2,307 2,281 2,287 71,800
2022/07/25 2,314 2,320 2,293 2,310 67,200
2022/07/22 2,286 2,306 2,283 2,299 76,500
2022/07/21 2,264 2,289 2,259 2,285 56,600
2022/07/20 2,265 2,279 2,257 2,272 87,900
2022/07/19 2,281 2,281 2,232 2,251 77,300
2022/07/15 2,304 2,322 2,271 2,276 59,200
2022/07/14 2,296 2,305 2,288 2,299 59,700
2022/07/13 2,306 2,315 2,300 2,304 38,000
2022/07/12 2,324 2,329 2,290 2,306 70,300
2022/07/11 2,316 2,350 2,306 2,333 111,300
2022/07/08 2,316 2,320 2,282 2,292 118,700
2022/07/07 2,320 2,328 2,310 2,316 85,600
2022/07/06 2,292 2,304 2,277 2,303 90,600
2022/07/05 2,309 2,319 2,296 2,304 114,400
2022/07/04 2,284 2,310 2,270 2,298 72,700
2022/07/01 2,298 2,315 2,249 2,262 110,600
2022/06/30 2,278 2,294 2,264 2,277 109,600
2022/06/29 2,260 2,278 2,224 2,267 217,700
2022/06/28 2,205 2,236 2,195 2,229 82,300
2022/06/27 2,234 2,240 2,194 2,196 92,300
2022/06/24 2,208 2,210 2,175 2,193 63,800
2022/06/23 2,162 2,202 2,162 2,199 69,800
2022/06/22 2,140 2,158 2,126 2,155 94,500
2022/06/21 2,120 2,134 2,108 2,124 93,000
2022/06/20 2,150 2,155 2,120 2,123 39,000
2022/06/17 2,097 2,147 2,089 2,138 118,500
2022/06/16 2,105 2,131 2,105 2,123 58,700
2022/06/15 2,119 2,129 2,100 2,100 76,200
2022/06/14 2,105 2,134 2,105 2,121 89,500
2022/06/13 2,108 2,120 2,098 2,118 100,000
2022/06/10 2,108 2,131 2,103 2,115 150,100
2022/06/09 2,150 2,156 2,114 2,121 191,200
2022/06/08 2,153 2,171 2,151 2,162 106,000
2022/06/07 2,165 2,176 2,155 2,165 52,900
2022/06/06 2,147 2,161 2,136 2,161 50,900
2022/06/03 2,136 2,153 2,132 2,153 68,900
2022/06/02 2,162 2,162 2,126 2,136 43,800
2022/06/01 2,111 2,167 2,111 2,165 85,600
2022/05/31 2,129 2,129 2,091 2,109 195,600
2022/05/30 2,125 2,146 2,112 2,133 144,300
2022/05/27 2,128 2,128 2,096 2,099 68,200
2022/05/26 2,103 2,128 2,101 2,112 69,700
2022/05/25 2,127 2,128 2,096 2,103 62,800
2022/05/24 2,120 2,124 2,110 2,110 56,400
2022/05/23 2,132 2,150 2,115 2,124 61,800
2022/05/20 2,132 2,135 2,112 2,112 69,300
2022/05/19 2,112 2,131 2,108 2,120 93,400
2022/05/18 2,145 2,157 2,126 2,129 115,400
2022/05/17 2,186 2,198 2,141 2,157 103,400
2022/05/16 2,174 2,197 2,152 2,181 154,900
2022/05/13 2,136 2,173 2,110 2,173 164,000
2022/05/12 2,112 2,137 2,102 2,125 86,500
2022/05/11 2,159 2,195 2,139 2,147 102,000
2022/05/10 2,165 2,166 2,072 2,159 242,300
2022/05/09 2,102 2,239 2,090 2,186 385,000
2022/05/06 2,124 2,125 2,102 2,116 108,900
2022/05/02 2,118 2,139 2,115 2,124 49,300
2022/04/28 2,082 2,137 2,082 2,130 80,200
2022/04/27 2,105 2,114 2,071 2,072 160,900
2022/04/26 2,155 2,165 2,139 2,145 51,600
2022/04/25 2,146 2,162 2,135 2,152 57,200
2022/04/22 2,135 2,171 2,130 2,164 73,700
2022/04/21 2,145 2,173 2,143 2,165 70,600
2022/04/20 2,102 2,145 2,095 2,136 68,500
2022/04/19 2,100 2,118 2,089 2,112 61,900
2022/04/18 2,120 2,120 1,989 2,081 171,400
2022/04/15 2,153 2,157 2,138 2,139 62,500
2022/04/14 2,167 2,179 2,159 2,165 45,600
2022/04/13 2,180 2,192 2,160 2,163 76,300
2022/04/12 2,197 2,206 2,184 2,191 81,200
2022/04/11 2,212 2,224 2,206 2,217 62,100
2022/04/08 2,200 2,206 2,181 2,206 65,200
2022/04/07 2,201 2,207 2,176 2,196 96,900
2022/04/06 2,232 2,234 2,203 2,210 64,800
2022/04/05 2,258 2,271 2,239 2,260 104,200
2022/04/04 2,213 2,239 2,205 2,239 87,900
2022/04/01 2,175 2,209 2,152 2,201 186,400
2022/03/31 2,211 2,232 2,197 2,202 90,500
2022/03/30 2,258 2,258 2,209 2,222 109,400
2022/03/29 2,290 2,290 2,266 2,284 106,600
2022/03/28 2,292 2,298 2,280 2,291 57,600
2022/03/25 2,295 2,300 2,278 2,291 71,800
2022/03/24 2,301 2,315 2,275 2,290 70,500
2022/03/23 2,296 2,338 2,284 2,317 99,500
2022/03/22 2,309 2,312 2,271 2,280 95,400
2022/03/18 2,299 2,304 2,280 2,283 110,900
2022/03/17 2,300 2,300 2,272 2,294 87,400
2022/03/16 2,302 2,318 2,288 2,288 81,200
2022/03/15 2,249 2,316 2,233 2,311 125,700
2022/03/14 2,248 2,256 2,225 2,232 173,900
2022/03/11 2,214 2,239 2,208 2,232 125,700
2022/03/10 2,228 2,271 2,222 2,264 184,400
2022/03/09 2,235 2,238 2,190 2,200 190,600
2022/03/08 2,268 2,288 2,228 2,238 120,800
2022/03/07 2,290 2,292 2,254 2,284 134,500
2022/03/04 2,340 2,345 2,298 2,300 114,500
2022/03/03 2,371 2,376 2,342 2,345 95,500
2022/03/02 2,380 2,386 2,360 2,367 104,500
2022/03/01 2,371 2,435 2,371 2,419 119,800
2022/02/28 2,370 2,428 2,367 2,421 140,200
2022/02/25 2,400 2,410 2,350 2,364 130,400
2022/02/24 2,382 2,417 2,375 2,408 110,800
2022/02/22 2,428 2,428 2,393 2,403 62,200
2022/02/21 2,410 2,439 2,393 2,428 76,700
2022/02/18 2,359 2,440 2,359 2,435 148,800
2022/02/17 2,400 2,419 2,355 2,359 159,800
2022/02/16 2,421 2,447 2,412 2,429 213,600
2022/02/15 2,410 2,423 2,378 2,405 108,300
2022/02/14 2,390 2,411 2,375 2,402 76,500
2022/02/10 2,418 2,419 2,381 2,403 117,000
2022/02/09 2,403 2,409 2,379 2,401 68,000
2022/02/08 2,408 2,427 2,393 2,411 89,500
2022/02/07 2,370 2,417 2,369 2,409 158,500
2022/02/04 2,370 2,394 2,343 2,373 166,400
2022/02/03 2,330 2,385 2,310 2,380 232,100
2022/02/02 2,480 2,504 2,331 2,334 353,800
2022/02/01 2,505 2,524 2,501 2,506 55,100
2022/01/31 2,517 2,520 2,500 2,510 38,400
2022/01/28 2,512 2,542 2,496 2,524 63,200
2022/01/27 2,505 2,515 2,462 2,484 74,200
2022/01/26 2,538 2,547 2,505 2,505 59,300
2022/01/25 2,505 2,538 2,495 2,538 74,500
2022/01/24 2,516 2,525 2,489 2,525 39,400
2022/01/21 2,505 2,519 2,475 2,516 36,900
2022/01/20 2,470 2,522 2,470 2,505 59,700
2022/01/19 2,486 2,506 2,465 2,469 80,500
2022/01/18 2,540 2,547 2,512 2,514 48,600
2022/01/17 2,524 2,537 2,505 2,533 30,600
2022/01/14 2,483 2,521 2,480 2,516 59,100
2022/01/13 2,536 2,536 2,507 2,512 61,600
2022/01/12 2,480 2,528 2,480 2,519 34,700
2022/01/11 2,515 2,526 2,470 2,494 64,600
2022/01/07 2,531 2,545 2,497 2,520 62,400
2022/01/06 2,527 2,559 2,520 2,539 82,900
2022/01/05 2,530 2,550 2,515 2,546 59,600
2022/01/04 2,515 2,515 2,467 2,505 80,000

このページの先頭へ