日本プリメックス(2795)の株価時系列情報
日本プリメックス(2795)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 |
---|---|---|---|---|---|
2024/04/19 | 828 | 830 | 821 | 823 | 3,200 |
2024/04/18 | 820 | 828 | 820 | 825 | 1,200 |
2024/04/17 | 820 | 820 | 820 | 820 | 100 |
2024/04/16 | 816 | 825 | 816 | 820 | 1,000 |
2024/04/15 | 820 | 820 | 815 | 816 | 1,700 |
2024/04/12 | 821 | 829 | 821 | 824 | 1,200 |
2024/04/11 | 819 | 832 | 819 | 826 | 1,200 |
2024/04/10 | 816 | 817 | 816 | 817 | 300 |
2024/04/09 | 814 | 824 | 814 | 816 | 1,000 |
2024/04/08 | 819 | 824 | 817 | 822 | 1,500 |
2024/04/05 | 815 | 815 | 809 | 809 | 800 |
2024/04/04 | 817 | 825 | 815 | 815 | 2,100 |
2024/04/03 | 808 | 817 | 808 | 817 | 1,000 |
2024/04/02 | 814 | 814 | 808 | 808 | 3,200 |
2024/04/01 | 807 | 817 | 807 | 807 | 1,000 |
2024/03/29 | 815 | 815 | 806 | 806 | 2,100 |
2024/03/28 | 817 | 834 | 805 | 806 | 2,300 |
2024/03/27 | 820 | 823 | 817 | 817 | 3,100 |
2024/03/26 | 830 | 830 | 807 | 820 | 9,800 |
2024/03/25 | 835 | 836 | 829 | 829 | 1,400 |
2024/03/22 | 831 | 834 | 829 | 831 | 3,100 |
2024/03/21 | 820 | 830 | 819 | 830 | 2,500 |
2024/03/19 | 821 | 821 | 811 | 820 | 700 |
2024/03/18 | 825 | 826 | 812 | 812 | 4,400 |
2024/03/15 | 820 | 824 | 820 | 824 | 2,100 |
2024/03/14 | 808 | 820 | 807 | 820 | 1,900 |
2024/03/13 | 807 | 807 | 805 | 805 | 1,100 |
2024/03/12 | 796 | 806 | 796 | 801 | 1,100 |
2024/03/11 | 804 | 804 | 792 | 801 | 4,500 |
2024/03/08 | 803 | 808 | 803 | 804 | 2,200 |
2024/03/07 | 810 | 810 | 807 | 807 | 1,700 |
2024/03/06 | 811 | 811 | 811 | 811 | 300 |
2024/03/05 | 815 | 815 | 801 | 803 | 2,200 |
2024/03/04 | 827 | 827 | 815 | 815 | 2,100 |
2024/03/01 | 808 | 818 | 808 | 813 | 700 |
2024/02/29 | 801 | 810 | 801 | 803 | 1,900 |
2024/02/28 | 807 | 810 | 800 | 801 | 3,000 |
2024/02/27 | 820 | 821 | 801 | 808 | 3,200 |
2024/02/26 | 827 | 828 | 810 | 819 | 5,800 |
2024/02/22 | 819 | 833 | 817 | 828 | 2,200 |
2024/02/21 | 834 | 834 | 808 | 819 | 3,900 |
2024/02/20 | 843 | 843 | 823 | 833 | 14,200 |
2024/02/19 | 794 | 805 | 794 | 798 | 5,500 |
2024/02/16 | 824 | 824 | 791 | 800 | 3,500 |
2024/02/15 | 808 | 820 | 808 | 814 | 3,800 |
2024/02/14 | 804 | 807 | 798 | 807 | 2,200 |
2024/02/13 | 809 | 809 | 800 | 805 | 1,300 |
2024/02/09 | 800 | 809 | 792 | 809 | 2,600 |
2024/02/08 | 811 | 821 | 797 | 800 | 3,800 |
2024/02/07 | 829 | 829 | 810 | 810 | 1,100 |
2024/02/06 | 827 | 827 | 821 | 825 | 500 |
2024/02/05 | 818 | 829 | 809 | 820 | 1,900 |
2024/02/02 | 827 | 827 | 818 | 818 | 300 |
2024/02/01 | 820 | 825 | 806 | 825 | 600 |
2024/01/31 | 820 | 826 | 820 | 820 | 2,000 |
2024/01/30 | 812 | 815 | 810 | 814 | 2,700 |
2024/01/29 | 777 | 815 | 777 | 813 | 7,400 |
2024/01/26 | 773 | 775 | 773 | 775 | 900 |
2024/01/25 | 774 | 775 | 774 | 775 | 300 |
2024/01/24 | 775 | 775 | 774 | 774 | 400 |
2024/01/23 | 780 | 780 | 774 | 774 | 1,000 |
2024/01/22 | 772 | 780 | 772 | 780 | 1,900 |
2024/01/19 | 770 | 774 | 770 | 771 | 300 |
2024/01/18 | 770 | 770 | 770 | 770 | 300 |
2024/01/17 | 776 | 782 | 766 | 770 | 800 |
2024/01/16 | 784 | 784 | 775 | 775 | 500 |
2024/01/15 | 772 | 780 | 772 | 780 | 700 |
2024/01/12 | 763 | 771 | 762 | 771 | 3,200 |
2024/01/11 | 772 | 772 | 763 | 764 | 2,400 |
2024/01/10 | 772 | 772 | 765 | 772 | 3,000 |
2024/01/09 | 760 | 773 | 760 | 773 | 2,900 |
2024/01/05 | 766 | 766 | 760 | 760 | 900 |
2024/01/04 | 757 | 768 | 757 | 766 | 1,300 |
2023/12/29 | 755 | 766 | 755 | 756 | 500 |
2023/12/28 | 760 | 763 | 754 | 754 | 2,200 |
2023/12/27 | 779 | 779 | 750 | 768 | 7,400 |
2023/12/26 | 763 | 787 | 763 | 787 | 2,200 |
2023/12/25 | 761 | 762 | 761 | 762 | 200 |
2023/12/22 | 765 | 765 | 760 | 760 | 200 |
2023/12/21 | 765 | 766 | 760 | 766 | 400 |
2023/12/20 | 754 | 773 | 754 | 771 | 900 |
2023/12/19 | 745 | 760 | 745 | 760 | 300 |
2023/12/18 | 752 | 752 | 749 | 750 | 900 |
2023/12/15 | 775 | 778 | 752 | 752 | 5,100 |
2023/12/14 | 769 | 789 | 759 | 775 | 7,400 |
2023/12/13 | 765 | 769 | 760 | 769 | 3,200 |
2023/12/12 | 752 | 758 | 752 | 758 | 1,400 |
2023/12/11 | 745 | 749 | 743 | 749 | 500 |
2023/12/08 | 749 | 749 | 745 | 745 | 1,200 |
2023/12/07 | 747 | 749 | 747 | 749 | 200 |
2023/12/06 | 750 | 750 | 750 | 750 | 200 |
2023/12/05 | 748 | 748 | 747 | 747 | 400 |
2023/12/04 | 740 | 750 | 740 | 748 | 2,100 |
2023/12/01 | 737 | 741 | 737 | 740 | 600 |
2023/11/30 | 740 | 740 | 735 | 735 | 200 |
2023/11/29 | 749 | 749 | 745 | 745 | 600 |
2023/11/28 | 744 | 747 | 744 | 747 | 1,000 |
2023/11/27 | 741 | 744 | 741 | 744 | 1,000 |
2023/11/24 | 739 | 740 | 739 | 740 | 1,300 |
2023/11/22 | 740 | 741 | 739 | 739 | 300 |
2023/11/21 | 733 | 739 | 733 | 739 | 500 |
2023/11/20 | 733 | 733 | 731 | 731 | 900 |
2023/11/17 | 743 | 743 | 732 | 732 | 300 |
2023/11/16 | 733 | 739 | 730 | 739 | 1,400 |
2023/11/15 | 749 | 754 | 725 | 726 | 20,800 |
2023/11/14 | 754 | 789 | 754 | 789 | 12,700 |
2023/11/13 | 750 | 753 | 744 | 744 | 1,400 |
2023/11/10 | 747 | 749 | 747 | 749 | 200 |
2023/11/08 | 746 | 747 | 741 | 747 | 400 |
2023/11/07 | 747 | 747 | 741 | 741 | 200 |
2023/11/06 | 746 | 750 | 746 | 747 | 400 |
2023/11/02 | 740 | 744 | 740 | 744 | 300 |
2023/11/01 | 744 | 744 | 734 | 734 | 200 |
2023/10/31 | 727 | 744 | 727 | 744 | 500 |
2023/10/27 | 740 | 740 | 738 | 738 | 300 |
2023/10/26 | 724 | 735 | 724 | 735 | 500 |
2023/10/25 | 745 | 745 | 733 | 734 | 700 |
2023/10/24 | 736 | 736 | 729 | 731 | 800 |
2023/10/23 | 749 | 749 | 739 | 739 | 2,700 |
2023/10/20 | 751 | 753 | 748 | 749 | 2,500 |
2023/10/19 | 760 | 760 | 760 | 760 | 1,000 |
2023/10/18 | 751 | 760 | 751 | 760 | 700 |
2023/10/17 | 763 | 763 | 762 | 762 | 200 |
2023/10/16 | 761 | 761 | 761 | 761 | 600 |
2023/10/13 | 764 | 765 | 763 | 763 | 600 |
2023/10/12 | 765 | 765 | 764 | 764 | 200 |
2023/10/11 | 771 | 771 | 771 | 771 | 200 |
2023/10/06 | 748 | 759 | 748 | 759 | 700 |
2023/10/05 | 750 | 754 | 748 | 748 | 1,000 |
2023/10/04 | 750 | 754 | 750 | 750 | 1,000 |
2023/10/03 | 769 | 769 | 750 | 751 | 1,700 |
2023/10/02 | 771 | 772 | 770 | 772 | 1,700 |
2023/09/29 | 769 | 774 | 760 | 760 | 1,200 |
2023/09/28 | 754 | 769 | 754 | 769 | 300 |
2023/09/27 | 767 | 767 | 767 | 767 | 300 |
2023/09/26 | 773 | 773 | 767 | 767 | 1,100 |
2023/09/25 | 769 | 772 | 768 | 768 | 500 |
2023/09/22 | 757 | 775 | 757 | 769 | 6,700 |
2023/09/21 | 771 | 782 | 770 | 782 | 1,700 |
2023/09/20 | 773 | 775 | 770 | 771 | 2,300 |
2023/09/19 | 769 | 780 | 765 | 780 | 5,400 |
2023/09/15 | 773 | 773 | 753 | 770 | 3,200 |
2023/09/14 | 755 | 765 | 755 | 765 | 800 |
2023/09/13 | 754 | 754 | 746 | 751 | 300 |
2023/09/12 | 750 | 751 | 742 | 745 | 1,600 |
2023/09/11 | 756 | 756 | 750 | 750 | 500 |
2023/09/08 | 757 | 757 | 745 | 751 | 1,200 |
2023/09/07 | 770 | 770 | 759 | 759 | 300 |
2023/09/06 | 772 | 772 | 763 | 763 | 1,200 |
2023/09/05 | 747 | 770 | 747 | 770 | 3,400 |
2023/09/04 | 743 | 744 | 743 | 744 | 1,000 |
2023/09/01 | 738 | 743 | 732 | 743 | 1,200 |
2023/08/31 | 736 | 738 | 732 | 738 | 600 |
2023/08/30 | 730 | 737 | 730 | 735 | 1,300 |
2023/08/29 | 734 | 734 | 734 | 734 | 100 |
2023/08/28 | 721 | 745 | 721 | 731 | 1,900 |
2023/08/25 | 730 | 730 | 720 | 720 | 3,600 |
2023/08/24 | 735 | 735 | 728 | 730 | 1,700 |
2023/08/23 | 740 | 741 | 726 | 726 | 4,700 |
2023/08/22 | 736 | 740 | 736 | 739 | 700 |
2023/08/21 | 742 | 743 | 739 | 739 | 2,200 |
2023/08/18 | 750 | 750 | 740 | 740 | 3,100 |
2023/08/17 | 770 | 770 | 746 | 750 | 4,100 |
2023/08/16 | 774 | 774 | 774 | 774 | 500 |
2023/08/15 | 761 | 772 | 761 | 772 | 600 |
2023/08/14 | 773 | 776 | 756 | 765 | 3,100 |
2023/08/10 | 780 | 781 | 767 | 774 | 5,300 |
2023/08/09 | 774 | 779 | 774 | 775 | 700 |
2023/08/07 | 770 | 770 | 764 | 767 | 1,200 |
2023/08/04 | 763 | 766 | 762 | 762 | 1,000 |
2023/08/03 | 766 | 769 | 758 | 765 | 2,400 |
2023/08/02 | 777 | 778 | 766 | 766 | 1,600 |
2023/08/01 | 780 | 780 | 774 | 777 | 1,200 |
2023/07/31 | 779 | 780 | 778 | 778 | 400 |
2023/07/28 | 776 | 779 | 774 | 779 | 1,100 |
2023/07/27 | 776 | 782 | 775 | 779 | 600 |
2023/07/26 | 780 | 780 | 774 | 780 | 600 |
2023/07/25 | 779 | 779 | 772 | 777 | 2,600 |
2023/07/24 | 792 | 792 | 773 | 780 | 10,500 |
2023/07/21 | 792 | 792 | 787 | 792 | 1,000 |
2023/07/20 | 791 | 793 | 787 | 792 | 1,400 |
2023/07/19 | 831 | 832 | 786 | 790 | 18,800 |
2023/07/18 | 835 | 835 | 828 | 831 | 2,200 |
2023/07/14 | 798 | 850 | 778 | 820 | 8,200 |
2023/07/13 | 808 | 840 | 787 | 797 | 13,800 |
2023/07/12 | 800 | 810 | 791 | 810 | 3,100 |
2023/07/11 | 790 | 790 | 787 | 788 | 1,000 |
2023/07/10 | 791 | 796 | 786 | 796 | 2,100 |
2023/07/07 | 779 | 779 | 772 | 776 | 1,400 |
2023/07/06 | 792 | 850 | 775 | 793 | 13,200 |
2023/07/05 | 805 | 805 | 784 | 790 | 4,600 |
2023/07/04 | 871 | 871 | 795 | 807 | 26,100 |
2023/07/03 | 849 | 875 | 849 | 870 | 11,300 |
2023/06/30 | 787 | 827 | 787 | 823 | 19,300 |
2023/06/29 | 765 | 787 | 765 | 787 | 4,000 |
2023/06/28 | 760 | 765 | 760 | 765 | 1,300 |
2023/06/27 | 752 | 760 | 752 | 760 | 1,600 |
2023/06/26 | 765 | 765 | 750 | 750 | 1,800 |
2023/06/23 | 762 | 763 | 760 | 760 | 800 |
2023/06/21 | 758 | 760 | 758 | 760 | 300 |