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

ＰＲ　ＴＩＭＥＳ(3922)の株価時系列情報

ＰＲ　ＴＩＭＥＳ(3922)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
2019/12/30 2,432 2,508 2,408 2,506 66,700
2019/12/27 2,441 2,455 2,399 2,432 37,800
2019/12/26 2,470 2,484 2,389 2,399 72,200
2019/12/25 2,415 2,478 2,381 2,456 83,800
2019/12/24 2,336 2,419 2,336 2,402 92,700
2019/12/23 2,330 2,330 2,293 2,311 31,300
2019/12/20 2,210 2,323 2,210 2,320 107,600
2019/12/19 2,219 2,246 2,196 2,200 36,300
2019/12/18 2,257 2,257 2,193 2,206 57,900
2019/12/17 2,208 2,258 2,208 2,257 72,000
2019/12/16 2,224 2,237 2,205 2,207 38,200
2019/12/13 2,249 2,264 2,223 2,231 60,900
2019/12/12 2,272 2,272 2,225 2,233 75,900
2019/12/11 2,264 2,295 2,262 2,294 35,900
2019/12/10 2,279 2,282 2,245 2,259 92,200
2019/12/09 2,348 2,348 2,294 2,295 62,900
2019/12/06 2,300 2,366 2,279 2,366 42,500
2019/12/05 2,345 2,345 2,308 2,311 37,200
2019/12/04 2,379 2,379 2,316 2,330 72,600
2019/12/03 2,412 2,420 2,362 2,394 70,700
2019/12/02 2,479 2,499 2,432 2,462 39,600
2019/11/29 2,391 2,450 2,391 2,417 26,600
2019/11/28 2,459 2,459 2,388 2,391 46,600
2019/11/27 2,509 2,509 2,412 2,459 49,300
2019/11/26 2,507 2,523 2,460 2,476 69,500
2019/11/25 2,397 2,467 2,394 2,447 70,200
2019/11/22 2,300 2,380 2,296 2,362 64,300
2019/11/21 2,353 2,353 2,267 2,292 107,500
2019/11/20 2,428 2,428 2,361 2,377 42,400
2019/11/19 2,345 2,441 2,313 2,428 61,100
2019/11/18 2,316 2,344 2,292 2,308 110,900
2019/11/15 2,384 2,407 2,346 2,355 51,300
2019/11/14 2,416 2,439 2,383 2,384 27,300
2019/11/13 2,450 2,450 2,391 2,402 56,100
2019/11/12 2,480 2,512 2,453 2,464 16,900
2019/11/11 2,445 2,497 2,445 2,480 22,400
2019/11/08 2,538 2,538 2,452 2,455 36,500
2019/11/07 2,459 2,538 2,454 2,538 23,900
2019/11/06 2,560 2,560 2,462 2,484 67,200
2019/11/05 2,593 2,593 2,541 2,547 22,800
2019/11/01 2,603 2,628 2,530 2,549 43,000
2019/10/31 2,600 2,662 2,584 2,607 46,000
2019/10/30 2,572 2,620 2,562 2,610 56,100
2019/10/29 2,555 2,575 2,541 2,573 30,800
2019/10/28 2,581 2,585 2,533 2,548 37,900
2019/10/25 2,564 2,583 2,542 2,576 38,800
2019/10/24 2,560 2,572 2,542 2,552 34,900
2019/10/23 2,603 2,615 2,541 2,556 74,300
2019/10/21 2,612 2,638 2,591 2,609 41,400
2019/10/18 2,600 2,646 2,593 2,636 43,300
2019/10/17 2,600 2,643 2,585 2,596 97,900
2019/10/16 2,652 2,702 2,580 2,614 127,500
2019/10/15 2,810 2,845 2,635 2,677 233,000
2019/10/11 2,702 2,718 2,634 2,670 92,500
2019/10/10 2,801 2,802 2,737 2,769 58,000
2019/10/09 2,866 2,913 2,788 2,835 79,700
2019/10/08 2,924 2,957 2,879 2,916 44,800
2019/10/07 2,803 2,940 2,780 2,940 48,500
2019/10/04 2,800 2,827 2,785 2,793 33,000
2019/10/03 2,803 2,853 2,789 2,824 22,100
2019/10/02 2,815 2,907 2,815 2,862 10,700
2019/10/01 2,889 2,917 2,862 2,880 10,800
2019/09/30 2,929 2,932 2,822 2,865 22,800
2019/09/27 2,962 2,970 2,862 2,939 30,800
2019/09/26 3,040 3,040 2,947 2,961 27,100
2019/09/25 2,865 3,010 2,852 2,962 47,100
2019/09/24 2,795 2,870 2,795 2,860 28,000
2019/09/20 2,759 2,805 2,748 2,795 25,000
2019/09/19 2,798 2,807 2,709 2,729 42,800
2019/09/18 2,776 2,795 2,731 2,759 14,400
2019/09/17 2,775 2,782 2,730 2,758 8,900
2019/09/13 2,752 2,783 2,730 2,775 15,100
2019/09/12 2,800 2,816 2,711 2,719 32,600
2019/09/11 2,841 2,890 2,763 2,791 57,400
2019/09/10 3,025 3,040 2,880 2,884 37,800
2019/09/09 2,967 3,105 2,967 3,040 23,900
2019/09/06 2,970 3,050 2,955 2,988 25,100
2019/09/05 2,953 2,963 2,903 2,948 19,400
2019/09/04 2,934 2,998 2,922 2,922 19,600
2019/09/03 2,924 2,957 2,886 2,934 17,200
2019/09/02 2,913 2,944 2,880 2,937 14,900
2019/08/30 2,905 2,933 2,877 2,892 17,200
2019/08/29 2,931 2,932 2,853 2,889 15,400
2019/08/28 2,905 2,954 2,879 2,923 18,300
2019/08/27 2,851 2,921 2,816 2,872 18,100
2019/08/26 2,721 2,836 2,720 2,810 47,200
2019/08/23 2,835 2,885 2,755 2,820 50,300
2019/08/22 2,926 2,998 2,849 2,885 42,200
2019/08/21 2,763 2,971 2,750 2,948 67,400
2019/08/20 2,737 2,777 2,722 2,772 36,100
2019/08/19 2,804 2,817 2,685 2,696 99,000
2019/08/16 2,653 2,752 2,649 2,736 52,700
2019/08/15 2,619 2,682 2,553 2,672 55,900
2019/08/14 2,750 2,750 2,676 2,729 30,400
2019/08/13 2,798 2,820 2,750 2,751 16,100
2019/08/09 2,823 2,832 2,790 2,796 18,600
2019/08/08 2,850 2,850 2,773 2,773 35,100
2019/08/07 2,872 2,872 2,809 2,823 34,500
2019/08/06 2,768 2,909 2,735 2,893 36,200
2019/08/05 2,992 2,992 2,796 2,882 71,700
2019/08/02 3,080 3,115 2,985 3,010 45,100
2019/08/01 3,120 3,150 3,090 3,145 22,200
2019/07/31 3,140 3,150 3,070 3,120 37,700
2019/07/30 3,210 3,225 3,120 3,145 57,700
2019/07/29 3,300 3,370 3,250 3,270 15,100
2019/07/26 3,345 3,345 3,260 3,295 15,700
2019/07/25 3,230 3,365 3,230 3,355 25,200
2019/07/24 3,345 3,345 3,205 3,235 38,900
2019/07/23 3,330 3,350 3,245 3,300 33,200
2019/07/22 3,305 3,530 3,295 3,360 104,000
2019/07/19 3,190 3,325 3,120 3,300 66,800
2019/07/18 3,250 3,420 3,140 3,195 98,900
2019/07/17 3,135 3,290 3,075 3,270 97,800
2019/07/16 3,140 3,170 2,972 3,125 124,300
2019/07/12 2,926 2,984 2,892 2,909 47,000
2019/07/11 3,010 3,010 2,945 2,953 18,700
2019/07/10 2,950 3,000 2,910 2,980 25,900
2019/07/09 3,110 3,110 2,926 2,933 57,600
2019/07/08 3,010 3,125 2,970 3,110 70,500
2019/07/05 2,867 2,936 2,804 2,930 22,200
2019/07/04 2,789 2,875 2,760 2,846 18,500
2019/07/03 2,790 2,815 2,728 2,786 28,900
2019/07/02 2,815 2,836 2,789 2,813 18,200
2019/07/01 2,810 2,852 2,793 2,852 19,700
2019/06/28 2,865 2,872 2,751 2,781 23,600
2019/06/27 2,875 2,890 2,823 2,865 19,900
2019/06/26 3,050 3,050 2,837 2,840 62,100
2019/06/25 2,829 3,030 2,818 3,005 56,800
2019/06/24 2,871 2,871 2,777 2,815 35,600
2019/06/21 2,922 2,953 2,877 2,887 18,400
2019/06/20 2,951 2,961 2,862 2,882 33,400
2019/06/19 3,035 3,060 2,920 2,941 27,200
2019/06/18 3,080 3,115 2,935 2,993 57,300
2019/06/17 3,025 3,165 3,020 3,080 88,200
2019/06/14 2,880 3,045 2,841 3,015 101,200
2019/06/13 2,868 2,983 2,830 2,881 62,200
2019/06/12 2,807 2,809 2,747 2,788 25,600
2019/06/11 2,819 2,871 2,775 2,820 24,300
2019/06/10 2,719 2,777 2,682 2,769 24,000
2019/06/07 2,855 2,855 2,711 2,718 13,500
2019/06/06 2,824 2,874 2,794 2,805 28,700
2019/06/05 2,756 2,830 2,689 2,807 40,900
2019/06/04 2,824 2,824 2,593 2,656 76,400
2019/06/03 2,840 2,906 2,751 2,793 49,100
2019/05/31 2,929 2,981 2,795 2,814 58,000
2019/05/30 2,991 2,991 2,875 2,924 61,900
2019/05/29 2,859 2,994 2,841 2,965 84,800
2019/05/28 2,802 2,890 2,709 2,871 55,900
2019/05/27 2,840 2,881 2,755 2,789 36,100
2019/05/24 2,700 2,820 2,690 2,820 92,900
2019/05/23 2,613 2,724 2,570 2,681 59,900
2019/05/22 2,567 2,679 2,544 2,563 44,600
2019/05/21 2,503 2,535 2,484 2,533 30,700
2019/05/20 2,484 2,539 2,448 2,507 35,700
2019/05/17 2,437 2,491 2,388 2,485 32,800
2019/05/16 2,450 2,465 2,404 2,410 12,400
2019/05/15 2,475 2,475 2,371 2,452 24,200
2019/05/14 2,395 2,500 2,302 2,431 54,600
2019/05/13 2,500 2,523 2,420 2,490 60,100
2019/05/10 2,373 2,529 2,351 2,463 108,100
2019/05/09 2,372 2,402 2,285 2,327 42,200
2019/05/08 2,370 2,394 2,319 2,354 36,100
2019/05/07 2,354 2,463 2,354 2,406 68,700
2019/04/26 2,359 2,360 2,285 2,350 19,900
2019/04/25 2,342 2,370 2,326 2,365 43,500
2019/04/24 2,288 2,399 2,288 2,362 56,500
2019/04/23 2,320 2,345 2,240 2,307 35,600
2019/04/22 2,283 2,359 2,213 2,347 74,700
2019/04/19 2,242 2,295 2,190 2,284 45,800
2019/04/18 2,340 2,355 2,222 2,242 51,000
2019/04/17 2,238 2,330 2,193 2,328 76,400
2019/04/16 2,257 2,328 2,158 2,280 70,300
2019/04/15 2,425 2,478 2,260 2,278 213,100
2019/04/12 2,284 2,368 2,251 2,267 128,700
2019/04/11 2,185 2,259 2,175 2,251 57,500
2019/04/10 2,168 2,190 2,130 2,187 23,500
2019/04/09 2,121 2,194 2,112 2,169 35,800
2019/04/08 2,086 2,177 2,086 2,121 40,900
2019/04/05 2,098 2,098 2,050 2,086 17,800
2019/04/04 2,080 2,110 2,065 2,074 20,400
2019/04/03 2,090 2,120 2,062 2,073 19,200
2019/04/02 2,123 2,123 2,085 2,085 27,300
2019/04/01 2,182 2,222 2,096 2,108 55,600
2019/03/29 2,065 2,158 2,065 2,145 91,300
2019/03/28 2,069 2,069 2,018 2,061 33,400
2019/03/27 2,026 2,065 2,025 2,065 28,800
2019/03/26 2,027 2,041 1,999 2,015 28,700
2019/03/25 1,971 2,030 1,961 2,010 33,000
2019/03/22 2,027 2,035 1,995 2,034 25,900
2019/03/20 2,065 2,065 2,020 2,027 27,100
2019/03/19 2,087 2,087 2,055 2,063 26,000
2019/03/18 2,086 2,095 2,061 2,072 46,300
2019/03/15 2,078 2,092 2,060 2,072 45,400
2019/03/14 2,074 2,084 2,058 2,067 58,800
2019/03/13 2,100 2,100 2,060 2,067 117,400
2019/03/12 2,137 2,269 2,119 2,138 42,100
2019/03/11 2,173 2,183 2,069 2,087 38,400
2019/03/08 2,305 2,311 2,215 2,223 36,100
2019/03/07 2,423 2,428 2,391 2,400 12,500
2019/03/06 2,430 2,486 2,379 2,486 16,400
2019/03/05 2,470 2,550 2,436 2,468 15,900
2019/03/04 2,353 2,500 2,353 2,500 40,400
2019/03/01 2,337 2,386 2,337 2,350 11,800
2019/02/28 2,416 2,446 2,360 2,360 12,000
2019/02/27 2,450 2,450 2,404 2,426 9,300
2019/02/26 2,470 2,518 2,400 2,473 28,200
2019/02/25 2,382 2,420 2,350 2,405 12,500
2019/02/22 2,318 2,397 2,259 2,378 23,100
2019/02/21 2,383 2,383 2,310 2,313 11,500
2019/02/20 2,347 2,382 2,330 2,352 9,100
2019/02/19 2,370 2,405 2,346 2,351 13,500
2019/02/18 2,307 2,335 2,304 2,332 8,200
2019/02/15 2,370 2,397 2,283 2,290 26,700
2019/02/14 2,308 2,442 2,304 2,430 23,900
2019/02/13 2,330 2,390 2,290 2,353 15,300
2019/02/12 2,246 2,330 2,233 2,317 23,600
2019/02/08 2,273 2,307 2,238 2,245 22,400
2019/02/07 2,350 2,350 2,280 2,322 19,900
2019/02/06 2,395 2,424 2,348 2,373 11,900
2019/02/05 2,467 2,475 2,377 2,395 16,800
2019/02/04 2,560 2,560 2,465 2,467 14,000
2019/02/01 2,530 2,580 2,445 2,485 47,400
2019/01/31 2,350 2,455 2,331 2,437 14,900
2019/01/30 2,440 2,450 2,300 2,311 31,100
2019/01/29 2,359 2,441 2,304 2,430 21,700
2019/01/28 2,377 2,377 2,273 2,359 18,700
2019/01/25 2,337 2,366 2,325 2,335 15,900
2019/01/24 2,417 2,418 2,323 2,337 19,900
2019/01/23 2,518 2,518 2,407 2,416 14,300
2019/01/22 2,432 2,515 2,418 2,480 23,800
2019/01/21 2,610 2,610 2,432 2,452 36,100
2019/01/18 2,710 2,710 2,537 2,560 50,900
2019/01/17 2,658 2,740 2,610 2,707 70,800
2019/01/16 2,628 2,673 2,557 2,585 36,000
2019/01/15 2,628 2,688 2,505 2,580 99,600
2019/01/11 2,351 2,596 2,266 2,590 211,800
2019/01/10 2,220 2,220 2,070 2,097 27,900
2019/01/09 2,120 2,287 2,120 2,180 49,200
2019/01/08 2,093 2,135 2,070 2,104 11,400
2019/01/07 2,185 2,185 2,025 2,058 27,400
2019/01/04 2,113 2,113 2,020 2,035 21,700

このページの先頭へ