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
2022/12/30 2,345 2,387 2,332 2,362 20,400
2022/12/29 2,314 2,382 2,293 2,330 15,500
2022/12/28 2,334 2,381 2,271 2,314 33,600
2022/12/27 2,300 2,353 2,283 2,350 24,100
2022/12/26 2,301 2,313 2,254 2,276 29,800
2022/12/23 2,368 2,368 2,301 2,301 26,400
2022/12/22 2,377 2,398 2,319 2,380 34,200
2022/12/21 2,365 2,395 2,326 2,346 24,400
2022/12/20 2,477 2,489 2,356 2,396 44,400
2022/12/19 2,551 2,551 2,465 2,476 32,900
2022/12/16 2,579 2,620 2,561 2,577 26,600
2022/12/15 2,518 2,621 2,518 2,620 43,800
2022/12/14 2,503 2,564 2,480 2,541 37,800
2022/12/13 2,486 2,502 2,472 2,496 18,100
2022/12/12 2,499 2,524 2,471 2,486 19,400
2022/12/09 2,499 2,517 2,485 2,497 24,600
2022/12/08 2,497 2,506 2,454 2,498 21,200
2022/12/07 2,410 2,492 2,410 2,481 29,800
2022/12/06 2,437 2,465 2,397 2,421 23,600
2022/12/05 2,471 2,489 2,423 2,454 30,800
2022/12/02 2,498 2,498 2,461 2,490 23,600
2022/12/01 2,514 2,530 2,484 2,501 31,700
2022/11/30 2,490 2,505 2,455 2,478 18,700
2022/11/29 2,428 2,487 2,408 2,486 24,500
2022/11/28 2,446 2,470 2,427 2,449 36,700
2022/11/25 2,478 2,486 2,450 2,459 25,100
2022/11/24 2,441 2,485 2,441 2,478 37,900
2022/11/22 2,440 2,444 2,420 2,441 32,000
2022/11/21 2,410 2,448 2,394 2,430 17,600
2022/11/18 2,442 2,460 2,416 2,420 16,900
2022/11/17 2,372 2,446 2,372 2,436 44,900
2022/11/16 2,394 2,401 2,341 2,390 28,000
2022/11/15 2,428 2,428 2,365 2,394 27,500
2022/11/14 2,387 2,428 2,352 2,407 39,600
2022/11/11 2,451 2,463 2,380 2,407 44,800
2022/11/10 2,344 2,404 2,325 2,401 28,200
2022/11/09 2,326 2,366 2,326 2,344 18,500
2022/11/08 2,325 2,380 2,319 2,345 19,800
2022/11/07 2,284 2,316 2,266 2,311 23,300
2022/11/04 2,312 2,336 2,285 2,292 18,100
2022/11/02 2,337 2,358 2,300 2,347 27,200
2022/11/01 2,392 2,417 2,350 2,360 17,700
2022/10/31 2,338 2,392 2,314 2,392 27,600
2022/10/28 2,287 2,357 2,264 2,338 74,800
2022/10/27 2,300 2,303 2,249 2,283 28,100
2022/10/26 2,314 2,364 2,295 2,306 48,500
2022/10/25 2,268 2,348 2,261 2,304 42,700
2022/10/24 2,254 2,284 2,228 2,268 23,100
2022/10/21 2,289 2,289 2,232 2,254 36,500
2022/10/20 2,194 2,291 2,190 2,279 62,800
2022/10/19 2,227 2,262 2,186 2,225 44,800
2022/10/18 2,142 2,242 2,142 2,228 68,100
2022/10/17 2,060 2,142 2,026 2,113 62,900
2022/10/14 2,059 2,098 1,971 2,063 143,600
2022/10/13 2,097 2,115 2,070 2,107 61,800
2022/10/12 2,072 2,100 2,064 2,091 28,100
2022/10/11 2,182 2,184 2,062 2,076 58,000
2022/10/07 2,237 2,247 2,196 2,203 45,800
2022/10/06 2,183 2,287 2,183 2,259 56,000
2022/10/05 2,241 2,261 2,184 2,195 33,700
2022/10/04 2,217 2,230 2,200 2,205 28,900
2022/10/03 2,138 2,194 2,083 2,190 54,200
2022/09/30 2,136 2,172 2,112 2,150 52,900
2022/09/29 2,201 2,245 2,158 2,158 74,800
2022/09/28 2,316 2,337 2,154 2,176 156,000
2022/09/27 2,336 2,371 2,297 2,355 30,900
2022/09/26 2,316 2,336 2,272 2,325 37,700
2022/09/22 2,311 2,376 2,275 2,366 83,800
2022/09/21 2,409 2,424 2,340 2,361 54,500
2022/09/20 2,432 2,454 2,406 2,440 33,300
2022/09/16 2,453 2,457 2,428 2,432 28,400
2022/09/15 2,426 2,499 2,425 2,467 20,900
2022/09/14 2,431 2,444 2,401 2,426 27,600
2022/09/13 2,490 2,518 2,465 2,467 21,800
2022/09/12 2,447 2,491 2,430 2,485 23,300
2022/09/09 2,400 2,464 2,400 2,437 35,100
2022/09/08 2,410 2,444 2,394 2,395 34,200
2022/09/07 2,450 2,450 2,352 2,389 50,100
2022/09/06 2,477 2,490 2,444 2,459 30,600
2022/09/05 2,458 2,497 2,444 2,477 36,400
2022/09/02 2,492 2,492 2,420 2,460 45,800
2022/09/01 2,510 2,510 2,453 2,479 26,800
2022/08/31 2,448 2,495 2,448 2,491 22,200
2022/08/30 2,439 2,485 2,427 2,469 38,100
2022/08/29 2,439 2,453 2,388 2,453 83,800
2022/08/26 2,501 2,514 2,487 2,487 26,300
2022/08/25 2,473 2,514 2,473 2,490 31,800
2022/08/24 2,468 2,486 2,457 2,463 33,400
2022/08/23 2,460 2,492 2,454 2,469 33,100
2022/08/22 2,413 2,471 2,410 2,460 56,700
2022/08/19 2,495 2,532 2,454 2,454 50,900
2022/08/18 2,425 2,482 2,404 2,481 45,600
2022/08/17 2,478 2,491 2,424 2,474 76,400
2022/08/16 2,392 2,468 2,388 2,449 72,600
2022/08/15 2,373 2,414 2,373 2,391 66,700
2022/08/12 2,325 2,352 2,295 2,350 53,600
2022/08/10 2,340 2,358 2,304 2,314 44,000
2022/08/09 2,302 2,344 2,278 2,340 48,800
2022/08/08 2,266 2,298 2,241 2,284 35,300
2022/08/05 2,251 2,262 2,241 2,252 29,500
2022/08/04 2,272 2,272 2,226 2,250 75,400
2022/08/03 2,248 2,341 2,245 2,280 101,900
2022/08/02 2,241 2,248 2,217 2,239 37,000
2022/08/01 2,246 2,257 2,200 2,246 55,300
2022/07/29 2,240 2,270 2,190 2,223 60,000
2022/07/28 2,174 2,237 2,155 2,228 142,500
2022/07/27 2,282 2,284 2,180 2,189 70,600
2022/07/26 2,246 2,298 2,237 2,294 43,300
2022/07/25 2,246 2,254 2,235 2,252 33,100
2022/07/22 2,302 2,320 2,245 2,265 80,700
2022/07/21 2,254 2,323 2,246 2,301 130,100
2022/07/20 2,208 2,258 2,187 2,239 142,000
2022/07/19 2,331 2,364 2,182 2,203 247,400
2022/07/15 2,200 2,357 2,198 2,331 510,400
2022/07/14 2,110 2,139 2,073 2,128 153,200
2022/07/13 2,085 2,120 2,071 2,114 64,800
2022/07/12 2,100 2,116 2,085 2,090 61,700
2022/07/11 2,123 2,149 2,109 2,121 46,400
2022/07/08 2,127 2,144 2,098 2,122 52,500
2022/07/07 2,105 2,135 2,083 2,102 39,800
2022/07/06 2,061 2,138 2,061 2,111 37,800
2022/07/05 2,055 2,107 2,055 2,089 34,500
2022/07/04 2,028 2,082 2,027 2,062 35,000
2022/07/01 2,062 2,067 1,992 2,030 44,100
2022/06/30 2,099 2,099 2,039 2,065 38,900
2022/06/29 2,037 2,099 2,015 2,099 33,500
2022/06/28 2,014 2,089 2,014 2,083 33,300
2022/06/27 2,055 2,070 2,027 2,064 35,400
2022/06/24 1,984 2,044 1,965 2,030 95,800
2022/06/23 1,900 1,955 1,899 1,927 35,600
2022/06/22 1,980 1,988 1,890 1,897 41,500
2022/06/21 1,898 1,982 1,898 1,958 43,400
2022/06/20 1,903 1,903 1,860 1,882 55,000
2022/06/17 1,931 1,946 1,851 1,863 104,600
2022/06/16 2,026 2,048 1,997 1,997 61,600
2022/06/15 1,999 2,022 1,975 1,986 49,900
2022/06/14 1,951 1,983 1,929 1,983 64,900
2022/06/13 2,042 2,047 1,989 2,001 67,700
2022/06/10 2,134 2,134 2,091 2,092 62,700
2022/06/09 2,150 2,189 2,115 2,156 55,700
2022/06/08 2,151 2,162 2,129 2,150 59,600
2022/06/07 2,161 2,185 2,143 2,149 45,500
2022/06/06 2,116 2,183 2,115 2,164 57,800
2022/06/03 2,163 2,185 2,143 2,155 47,300
2022/06/02 2,160 2,175 2,140 2,150 47,600
2022/06/01 2,165 2,203 2,140 2,189 68,400
2022/05/31 2,119 2,165 2,116 2,148 50,100
2022/05/30 2,125 2,153 2,109 2,149 65,500
2022/05/27 2,132 2,144 2,080 2,100 63,300
2022/05/26 2,090 2,140 2,078 2,101 50,200
2022/05/25 2,091 2,115 2,053 2,085 75,000
2022/05/24 2,124 2,163 2,116 2,122 80,300
2022/05/23 2,118 2,179 2,115 2,163 83,400
2022/05/20 2,085 2,107 2,047 2,088 60,400
2022/05/19 2,037 2,088 2,037 2,044 48,400
2022/05/18 2,109 2,164 2,067 2,093 84,500
2022/05/17 2,021 2,093 2,010 2,067 53,300
2022/05/16 2,121 2,144 1,992 2,029 112,600
2022/05/13 2,041 2,122 2,016 2,090 119,000
2022/05/12 2,024 2,036 1,963 1,970 73,200
2022/05/11 2,019 2,104 2,002 2,086 70,600
2022/05/10 2,001 2,023 1,945 2,009 148,800
2022/05/09 2,123 2,124 2,050 2,051 89,500
2022/05/06 2,123 2,161 2,080 2,158 80,400
2022/05/02 2,160 2,167 2,115 2,123 80,000
2022/04/28 2,095 2,171 2,088 2,152 88,100
2022/04/27 2,100 2,155 2,032 2,143 179,700
2022/04/26 2,077 2,184 2,038 2,173 177,700
2022/04/25 1,985 2,088 1,983 2,027 172,800
2022/04/22 2,016 2,062 1,995 2,044 194,500
2022/04/21 2,049 2,094 2,006 2,065 250,400
2022/04/20 2,242 2,243 2,059 2,059 405,800
2022/04/19 2,235 2,254 2,114 2,203 548,900
2022/04/18 2,305 2,315 2,198 2,198 535,000
2022/04/15 2,438 2,510 2,351 2,355 962,200
2022/04/14 2,635 2,635 2,635 2,635 31,200
2022/04/13 3,130 3,360 3,130 3,335 219,700
2022/04/12 3,055 3,125 3,035 3,085 70,200
2022/04/11 3,145 3,210 3,120 3,145 55,600
2022/04/08 3,160 3,205 3,120 3,160 54,100
2022/04/07 3,215 3,220 3,120 3,130 66,900
2022/04/06 3,295 3,310 3,220 3,285 69,000
2022/04/05 3,300 3,395 3,300 3,350 106,500
2022/04/04 3,180 3,300 3,180 3,230 67,200
2022/04/01 3,225 3,225 3,160 3,165 77,500
2022/03/31 3,200 3,275 3,165 3,255 57,700
2022/03/30 3,200 3,260 3,165 3,215 77,100
2022/03/29 3,060 3,215 3,060 3,165 100,800
2022/03/28 3,020 3,035 2,972 3,035 63,600
2022/03/25 3,100 3,135 3,000 3,065 70,200
2022/03/24 2,940 3,065 2,921 3,040 73,500
2022/03/23 2,896 3,050 2,870 3,000 80,100
2022/03/22 2,923 2,923 2,822 2,853 64,700
2022/03/18 2,862 2,918 2,825 2,900 63,900
2022/03/17 2,860 2,959 2,851 2,880 120,400
2022/03/16 2,755 2,770 2,678 2,732 60,400
2022/03/15 2,602 2,725 2,589 2,697 64,300
2022/03/14 2,641 2,739 2,639 2,676 59,000
2022/03/11 2,712 2,760 2,628 2,691 68,900
2022/03/10 2,731 2,830 2,710 2,786 83,000
2022/03/09 2,713 2,713 2,590 2,631 42,400
2022/03/08 2,664 2,760 2,610 2,631 67,000
2022/03/07 2,750 2,766 2,585 2,724 126,400
2022/03/04 2,920 2,969 2,779 2,841 87,100
2022/03/03 3,090 3,090 2,950 2,975 89,600
2022/03/02 2,945 3,050 2,945 3,045 103,000
2022/03/01 2,970 3,085 2,936 3,065 88,900
2022/02/28 2,884 2,990 2,860 2,943 84,200
2022/02/25 2,842 2,940 2,826 2,922 84,100
2022/02/24 2,810 2,841 2,722 2,761 56,500
2022/02/22 2,820 2,903 2,810 2,847 45,700
2022/02/21 2,870 2,942 2,850 2,882 47,000
2022/02/18 2,838 2,960 2,810 2,942 71,400
2022/02/17 2,890 2,948 2,872 2,925 94,100
2022/02/16 2,848 2,876 2,781 2,864 65,600
2022/02/15 2,806 2,847 2,748 2,754 65,000
2022/02/14 2,812 2,872 2,807 2,853 63,700
2022/02/10 2,944 2,970 2,894 2,930 56,200
2022/02/09 2,811 2,889 2,800 2,876 75,000
2022/02/08 2,799 2,845 2,760 2,792 58,100
2022/02/07 2,865 2,921 2,780 2,811 65,500
2022/02/04 2,771 2,869 2,756 2,865 56,300
2022/02/03 2,791 2,881 2,735 2,851 101,700
2022/02/02 2,729 2,874 2,713 2,864 128,700
2022/02/01 2,798 2,831 2,648 2,685 171,100
2022/01/31 2,540 2,693 2,540 2,661 109,100
2022/01/28 2,525 2,579 2,461 2,496 152,800
2022/01/27 2,747 2,800 2,494 2,511 237,700
2022/01/26 2,687 2,813 2,653 2,747 103,000
2022/01/25 2,900 2,960 2,700 2,714 183,100
2022/01/24 2,903 2,924 2,730 2,915 181,500
2022/01/21 2,889 2,955 2,853 2,955 104,000
2022/01/20 2,851 2,992 2,801 2,978 180,200
2022/01/19 2,999 3,015 2,818 2,836 213,000
2022/01/18 2,858 3,075 2,856 3,025 254,100
2022/01/17 2,939 2,950 2,833 2,859 157,400
2022/01/14 2,862 2,958 2,763 2,913 390,600
2022/01/13 2,898 2,949 2,869 2,912 254,700
2022/01/12 2,800 2,895 2,788 2,854 128,000
2022/01/11 2,739 2,768 2,684 2,741 126,800
2022/01/07 2,791 2,805 2,673 2,751 148,300
2022/01/06 2,767 2,826 2,736 2,742 133,500
2022/01/05 3,000 3,000 2,845 2,861 161,700
2022/01/04 3,105 3,105 2,998 3,015 62,200

このページの先頭へ