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
2023/12/29 1,805 1,811 1,781 1,807 16,500
2023/12/28 1,748 1,810 1,735 1,805 28,500
2023/12/27 1,674 1,762 1,674 1,751 27,900
2023/12/26 1,710 1,732 1,659 1,674 47,700
2023/12/25 1,754 1,784 1,710 1,710 21,400
2023/12/22 1,739 1,776 1,739 1,754 15,800
2023/12/21 1,730 1,766 1,730 1,746 23,900
2023/12/20 1,797 1,827 1,758 1,766 46,200
2023/12/19 1,711 1,775 1,711 1,775 31,500
2023/12/18 1,702 1,725 1,690 1,720 16,600
2023/12/15 1,690 1,710 1,648 1,706 28,800
2023/12/14 1,680 1,716 1,675 1,690 23,600
2023/12/13 1,646 1,685 1,646 1,674 21,900
2023/12/12 1,708 1,725 1,632 1,646 35,500
2023/12/11 1,683 1,726 1,683 1,715 19,800
2023/12/08 1,700 1,716 1,680 1,681 28,700
2023/12/07 1,773 1,773 1,714 1,716 33,200
2023/12/06 1,739 1,774 1,739 1,773 17,200
2023/12/05 1,745 1,761 1,713 1,728 13,300
2023/12/04 1,697 1,784 1,695 1,762 36,700
2023/12/01 1,723 1,730 1,697 1,697 15,900
2023/11/30 1,717 1,722 1,692 1,716 12,700
2023/11/29 1,679 1,711 1,665 1,708 18,600
2023/11/28 1,706 1,706 1,663 1,679 12,300
2023/11/27 1,715 1,730 1,693 1,706 9,400
2023/11/24 1,693 1,727 1,693 1,715 21,500
2023/11/22 1,702 1,711 1,683 1,701 22,100
2023/11/21 1,735 1,758 1,715 1,723 31,700
2023/11/20 1,686 1,730 1,673 1,723 40,100
2023/11/17 1,694 1,697 1,671 1,686 12,200
2023/11/16 1,674 1,694 1,653 1,694 17,000
2023/11/15 1,658 1,685 1,646 1,666 18,900
2023/11/14 1,670 1,677 1,641 1,642 13,800
2023/11/13 1,679 1,693 1,662 1,677 9,900
2023/11/10 1,656 1,682 1,637 1,682 32,200
2023/11/09 1,655 1,701 1,655 1,682 22,100
2023/11/08 1,678 1,702 1,656 1,656 21,000
2023/11/07 1,670 1,678 1,651 1,668 11,600
2023/11/06 1,651 1,688 1,651 1,688 24,800
2023/11/02 1,603 1,650 1,603 1,643 21,300
2023/11/01 1,648 1,648 1,581 1,614 26,700
2023/10/31 1,569 1,620 1,552 1,620 28,200
2023/10/30 1,552 1,588 1,547 1,569 103,800
2023/10/27 1,556 1,599 1,556 1,569 37,000
2023/10/26 1,667 1,667 1,551 1,552 66,500
2023/10/25 1,679 1,714 1,672 1,680 32,600
2023/10/24 1,603 1,692 1,586 1,686 46,600
2023/10/23 1,616 1,616 1,581 1,595 48,200
2023/10/20 1,660 1,676 1,619 1,619 33,700
2023/10/19 1,736 1,736 1,684 1,685 34,300
2023/10/18 1,670 1,756 1,670 1,756 46,600
2023/10/17 1,595 1,688 1,595 1,688 56,800
2023/10/16 1,670 1,750 1,585 1,592 113,500
2023/10/13 1,720 1,804 1,694 1,694 306,000
2023/10/12 1,630 1,630 1,557 1,600 75,700
2023/10/11 1,624 1,646 1,581 1,622 73,100
2023/10/10 1,662 1,680 1,622 1,634 28,600
2023/10/06 1,613 1,660 1,605 1,659 19,300
2023/10/05 1,581 1,637 1,580 1,629 30,200
2023/10/04 1,606 1,624 1,578 1,587 48,300
2023/10/03 1,717 1,717 1,646 1,646 31,900
2023/10/02 1,750 1,770 1,719 1,727 35,500
2023/09/29 1,736 1,769 1,724 1,737 24,600
2023/09/28 1,747 1,755 1,723 1,735 20,600
2023/09/27 1,727 1,748 1,706 1,748 24,900
2023/09/26 1,755 1,772 1,732 1,741 22,900
2023/09/25 1,750 1,757 1,730 1,754 22,800
2023/09/22 1,695 1,746 1,687 1,727 24,700
2023/09/21 1,785 1,785 1,701 1,710 35,800
2023/09/20 1,769 1,821 1,769 1,785 36,500
2023/09/19 1,780 1,792 1,762 1,790 33,700
2023/09/15 1,770 1,797 1,764 1,793 34,300
2023/09/14 1,828 1,830 1,761 1,766 75,500
2023/09/13 1,811 1,840 1,804 1,828 26,800
2023/09/12 1,793 1,834 1,790 1,807 31,200
2023/09/11 1,757 1,792 1,753 1,767 37,100
2023/09/08 1,777 1,777 1,751 1,753 21,800
2023/09/07 1,745 1,765 1,730 1,762 32,300
2023/09/06 1,750 1,802 1,750 1,763 48,600
2023/09/05 1,713 1,745 1,705 1,744 44,600
2023/09/04 1,740 1,740 1,688 1,713 34,300
2023/09/01 1,728 1,736 1,708 1,736 28,500
2023/08/31 1,697 1,735 1,686 1,728 38,200
2023/08/30 1,700 1,720 1,670 1,697 91,400
2023/08/29 1,645 1,697 1,645 1,696 116,800
2023/08/28 1,648 1,689 1,648 1,664 61,300
2023/08/25 1,618 1,643 1,616 1,639 37,100
2023/08/24 1,650 1,665 1,623 1,644 29,800
2023/08/23 1,640 1,650 1,633 1,650 35,100
2023/08/22 1,653 1,675 1,623 1,637 38,400
2023/08/21 1,603 1,638 1,603 1,635 36,600
2023/08/18 1,640 1,640 1,600 1,616 26,800
2023/08/17 1,659 1,665 1,633 1,646 47,000
2023/08/16 1,732 1,734 1,655 1,669 67,600
2023/08/15 1,769 1,788 1,740 1,750 59,800
2023/08/14 1,699 1,769 1,699 1,769 59,300
2023/08/10 1,669 1,708 1,659 1,693 43,600
2023/08/09 1,681 1,696 1,663 1,683 41,100
2023/08/08 1,672 1,685 1,640 1,671 60,200
2023/08/07 1,619 1,663 1,606 1,663 56,200
2023/08/04 1,599 1,637 1,580 1,636 49,700
2023/08/03 1,620 1,635 1,616 1,619 32,100
2023/08/02 1,611 1,645 1,603 1,637 48,000
2023/08/01 1,601 1,629 1,600 1,629 41,100
2023/07/31 1,574 1,609 1,570 1,605 72,500
2023/07/28 1,546 1,552 1,521 1,546 49,800
2023/07/27 1,546 1,565 1,528 1,564 49,500
2023/07/26 1,565 1,567 1,543 1,559 48,100
2023/07/25 1,584 1,592 1,559 1,565 50,800
2023/07/24 1,610 1,611 1,566 1,584 74,700
2023/07/21 1,650 1,650 1,601 1,602 62,600
2023/07/20 1,630 1,683 1,616 1,659 99,400
2023/07/19 1,661 1,667 1,615 1,636 116,000
2023/07/18 1,565 1,672 1,515 1,664 322,900
2023/07/14 1,548 1,580 1,511 1,566 459,500
2023/07/13 1,420 1,454 1,411 1,448 69,600
2023/07/12 1,436 1,452 1,417 1,427 74,700
2023/07/11 1,439 1,453 1,422 1,430 77,300
2023/07/10 1,413 1,453 1,412 1,439 72,700
2023/07/07 1,398 1,427 1,395 1,410 27,100
2023/07/06 1,412 1,418 1,395 1,412 34,000
2023/07/05 1,429 1,445 1,421 1,434 25,700
2023/07/04 1,409 1,436 1,405 1,429 27,900
2023/07/03 1,449 1,470 1,426 1,426 47,200
2023/06/30 1,390 1,437 1,381 1,428 58,100
2023/06/29 1,388 1,405 1,385 1,399 44,400
2023/06/28 1,385 1,399 1,375 1,384 29,500
2023/06/27 1,400 1,412 1,360 1,376 73,400
2023/06/26 1,411 1,434 1,406 1,409 34,800
2023/06/23 1,464 1,466 1,409 1,425 68,100
2023/06/22 1,436 1,470 1,436 1,448 41,100
2023/06/21 1,456 1,459 1,442 1,448 29,900
2023/06/20 1,470 1,473 1,437 1,456 37,400
2023/06/19 1,463 1,480 1,450 1,475 50,100
2023/06/16 1,415 1,466 1,415 1,457 70,900
2023/06/15 1,412 1,424 1,405 1,407 30,700
2023/06/14 1,425 1,438 1,410 1,416 40,700
2023/06/13 1,440 1,451 1,421 1,425 35,100
2023/06/12 1,403 1,440 1,402 1,435 40,700
2023/06/09 1,409 1,417 1,393 1,403 38,200
2023/06/08 1,395 1,415 1,389 1,403 57,400
2023/06/07 1,419 1,438 1,406 1,410 54,600
2023/06/06 1,423 1,435 1,404 1,430 52,100
2023/06/05 1,426 1,437 1,405 1,432 59,500
2023/06/02 1,376 1,404 1,356 1,395 53,900
2023/06/01 1,375 1,398 1,370 1,376 55,800
2023/05/31 1,376 1,382 1,355 1,373 62,800
2023/05/30 1,380 1,394 1,357 1,377 65,100
2023/05/29 1,414 1,415 1,387 1,387 45,400
2023/05/26 1,415 1,416 1,390 1,394 73,500
2023/05/25 1,435 1,443 1,407 1,415 55,000
2023/05/24 1,448 1,450 1,422 1,426 52,800
2023/05/23 1,451 1,487 1,446 1,452 63,900
2023/05/22 1,462 1,462 1,433 1,444 44,000
2023/05/19 1,474 1,478 1,447 1,456 67,600
2023/05/18 1,494 1,503 1,464 1,473 69,800
2023/05/17 1,475 1,503 1,467 1,483 63,400
2023/05/16 1,499 1,512 1,461 1,467 58,400
2023/05/15 1,487 1,501 1,472 1,499 130,700
2023/05/12 1,432 1,472 1,432 1,465 109,800
2023/05/11 1,405 1,425 1,402 1,412 43,800
2023/05/10 1,451 1,451 1,405 1,405 70,100
2023/05/09 1,411 1,456 1,399 1,451 176,400
2023/05/08 1,349 1,412 1,346 1,412 122,400
2023/05/02 1,338 1,355 1,318 1,348 87,800
2023/05/01 1,359 1,369 1,329 1,348 127,400
2023/04/28 1,399 1,412 1,343 1,359 177,300
2023/04/27 1,388 1,411 1,370 1,385 100,000
2023/04/26 1,420 1,427 1,396 1,396 125,900
2023/04/25 1,450 1,480 1,433 1,433 159,700
2023/04/24 1,474 1,487 1,446 1,446 139,800
2023/04/21 1,522 1,522 1,475 1,480 137,100
2023/04/20 1,500 1,562 1,499 1,543 150,200
2023/04/19 1,536 1,545 1,495 1,524 178,400
2023/04/18 1,542 1,556 1,511 1,524 268,000
2023/04/17 1,635 1,638 1,562 1,565 225,300
2023/04/14 1,575 1,643 1,535 1,635 550,800
2023/04/13 1,898 1,916 1,861 1,895 97,900
2023/04/12 1,883 1,918 1,865 1,889 40,600
2023/04/11 1,860 1,877 1,853 1,866 16,100
2023/04/10 1,838 1,869 1,838 1,857 22,700
2023/04/07 1,884 1,893 1,826 1,846 33,800
2023/04/06 1,875 1,891 1,869 1,875 26,500
2023/04/05 1,905 1,905 1,873 1,894 28,800
2023/04/04 1,898 1,906 1,857 1,906 37,000
2023/04/03 1,902 1,920 1,890 1,898 33,800
2023/03/31 1,918 1,928 1,865 1,876 25,100
2023/03/30 1,931 1,932 1,892 1,918 26,800
2023/03/29 1,866 1,930 1,866 1,921 50,300
2023/03/28 1,880 1,904 1,871 1,887 39,900
2023/03/27 1,881 1,900 1,862 1,890 31,500
2023/03/24 1,855 1,871 1,831 1,868 25,800
2023/03/23 1,838 1,857 1,811 1,855 42,300
2023/03/22 1,828 1,858 1,826 1,834 47,100
2023/03/20 1,801 1,813 1,773 1,798 45,700
2023/03/17 1,747 1,822 1,747 1,817 45,300
2023/03/16 1,777 1,777 1,725 1,756 67,700
2023/03/15 1,816 1,830 1,791 1,807 84,500
2023/03/14 1,898 1,898 1,792 1,808 51,300
2023/03/13 1,877 1,910 1,869 1,891 61,500
2023/03/10 1,896 1,937 1,896 1,911 52,300
2023/03/09 1,928 1,945 1,902 1,916 40,800
2023/03/08 1,897 1,919 1,895 1,919 33,800
2023/03/07 1,879 1,904 1,875 1,895 42,000
2023/03/06 1,874 1,879 1,856 1,868 31,900
2023/03/03 1,852 1,870 1,847 1,853 38,100
2023/03/02 1,854 1,860 1,838 1,852 30,700
2023/03/01 1,821 1,850 1,818 1,840 43,100
2023/02/28 1,818 1,868 1,818 1,829 59,700
2023/02/27 1,811 1,836 1,802 1,811 79,300
2023/02/24 1,871 1,874 1,835 1,843 80,700
2023/02/22 1,805 1,843 1,799 1,831 51,200
2023/02/21 1,835 1,860 1,827 1,831 32,600
2023/02/20 1,845 1,853 1,829 1,835 28,600
2023/02/17 1,823 1,848 1,823 1,845 44,400
2023/02/16 1,833 1,848 1,825 1,844 41,200
2023/02/15 1,826 1,829 1,807 1,828 64,500
2023/02/14 1,804 1,817 1,790 1,815 40,700
2023/02/13 1,798 1,806 1,781 1,805 55,800
2023/02/10 1,840 1,845 1,806 1,808 67,800
2023/02/09 1,823 1,866 1,812 1,853 43,700
2023/02/08 1,847 1,855 1,820 1,832 62,700
2023/02/07 1,853 1,877 1,833 1,870 43,400
2023/02/06 1,890 1,890 1,860 1,861 50,900
2023/02/03 1,871 1,929 1,867 1,897 90,700
2023/02/02 1,843 1,890 1,835 1,857 81,800
2023/02/01 1,836 1,850 1,819 1,819 48,700
2023/01/31 1,820 1,839 1,808 1,823 67,100
2023/01/30 1,834 1,866 1,817 1,821 69,500
2023/01/27 1,820 1,835 1,803 1,820 121,700
2023/01/26 1,820 1,840 1,811 1,820 93,200
2023/01/25 1,840 1,840 1,805 1,823 90,700
2023/01/24 1,858 1,863 1,814 1,822 107,000
2023/01/23 1,819 1,900 1,812 1,845 179,900
2023/01/20 1,845 1,845 1,763 1,791 246,600
2023/01/19 1,830 1,860 1,791 1,839 183,700
2023/01/18 1,759 1,896 1,750 1,863 429,800
2023/01/17 1,776 1,785 1,737 1,737 284,700
2023/01/16 1,959 1,959 1,777 1,778 631,900
2023/01/13 2,036 2,065 1,971 1,971 366,500
2023/01/12 2,442 2,483 2,428 2,471 58,500
2023/01/11 2,399 2,470 2,377 2,458 36,800
2023/01/10 2,350 2,378 2,330 2,369 23,100
2023/01/06 2,335 2,344 2,301 2,328 17,700
2023/01/05 2,342 2,372 2,327 2,330 21,600
2023/01/04 2,382 2,382 2,323 2,323 21,900

このページの先頭へ