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 |
|---|---|---|---|---|---|
| 2025/06/12 | 2,284 | 2,302 | 2,268 | 2,294 | 77,300 |
| 2025/06/11 | 2,260 | 2,288 | 2,256 | 2,284 | 77,800 |
| 2025/06/10 | 2,269 | 2,277 | 2,260 | 2,262 | 61,100 |
| 2025/06/09 | 2,268 | 2,276 | 2,262 | 2,269 | 50,900 |
| 2025/06/06 | 2,256 | 2,266 | 2,253 | 2,265 | 60,000 |
| 2025/06/05 | 2,262 | 2,267 | 2,250 | 2,254 | 72,800 |
| 2025/06/04 | 2,271 | 2,272 | 2,251 | 2,262 | 57,800 |
| 2025/06/03 | 2,275 | 2,279 | 2,265 | 2,275 | 53,800 |
| 2025/06/02 | 2,275 | 2,280 | 2,269 | 2,273 | 53,200 |
| 2025/05/30 | 2,249 | 2,280 | 2,242 | 2,275 | 81,200 |
| 2025/05/29 | 2,266 | 2,274 | 2,249 | 2,254 | 58,000 |
| 2025/05/28 | 2,272 | 2,272 | 2,256 | 2,264 | 42,500 |
| 2025/05/27 | 2,253 | 2,268 | 2,247 | 2,260 | 51,100 |
| 2025/05/26 | 2,248 | 2,273 | 2,241 | 2,253 | 60,900 |
| 2025/05/23 | 2,239 | 2,248 | 2,235 | 2,248 | 55,500 |
| 2025/05/22 | 2,226 | 2,242 | 2,219 | 2,236 | 57,300 |
| 2025/05/21 | 2,250 | 2,256 | 2,232 | 2,232 | 53,100 |
| 2025/05/20 | 2,252 | 2,258 | 2,228 | 2,242 | 90,200 |
| 2025/05/19 | 2,265 | 2,277 | 2,245 | 2,263 | 87,400 |
| 2025/05/16 | 2,299 | 2,300 | 2,267 | 2,279 | 61,400 |
| 2025/05/15 | 2,240 | 2,285 | 2,230 | 2,271 | 88,000 |
| 2025/05/14 | 2,260 | 2,261 | 2,224 | 2,243 | 90,900 |
| 2025/05/13 | 2,300 | 2,317 | 2,261 | 2,270 | 105,500 |
| 2025/05/12 | 2,310 | 2,320 | 2,287 | 2,308 | 172,900 |
| 2025/05/09 | 2,255 | 2,320 | 2,245 | 2,305 | 231,400 |
| 2025/05/08 | 2,231 | 2,281 | 2,226 | 2,255 | 362,300 |
| 2025/05/07 | 2,321 | 2,343 | 2,293 | 2,328 | 167,200 |
| 2025/05/02 | 2,273 | 2,288 | 2,255 | 2,282 | 89,300 |
| 2025/05/01 | 2,300 | 2,300 | 2,271 | 2,287 | 45,000 |
| 2025/04/30 | 2,290 | 2,309 | 2,278 | 2,300 | 89,300 |
| 2025/04/28 | 2,267 | 2,286 | 2,266 | 2,282 | 62,500 |
| 2025/04/25 | 2,274 | 2,291 | 2,258 | 2,268 | 58,500 |
| 2025/04/24 | 2,323 | 2,327 | 2,280 | 2,287 | 67,300 |
| 2025/04/23 | 2,321 | 2,349 | 2,311 | 2,330 | 97,000 |
| 2025/04/22 | 2,299 | 2,328 | 2,298 | 2,323 | 91,700 |
| 2025/04/21 | 2,275 | 2,316 | 2,273 | 2,313 | 92,000 |
| 2025/04/18 | 2,244 | 2,271 | 2,240 | 2,268 | 65,800 |
| 2025/04/17 | 2,229 | 2,243 | 2,228 | 2,239 | 43,300 |
| 2025/04/16 | 2,223 | 2,235 | 2,210 | 2,229 | 54,300 |
| 2025/04/15 | 2,222 | 2,233 | 2,201 | 2,208 | 68,100 |
| 2025/04/14 | 2,212 | 2,238 | 2,200 | 2,217 | 68,600 |
| 2025/04/11 | 2,172 | 2,205 | 2,162 | 2,198 | 89,300 |
| 2025/04/10 | 2,236 | 2,239 | 2,180 | 2,209 | 93,800 |
| 2025/04/09 | 2,170 | 2,172 | 2,114 | 2,155 | 143,800 |
| 2025/04/08 | 2,139 | 2,181 | 2,100 | 2,172 | 113,900 |
| 2025/04/07 | 2,030 | 2,125 | 2,012 | 2,089 | 238,700 |
| 2025/04/04 | 2,157 | 2,190 | 2,151 | 2,166 | 129,000 |
| 2025/04/03 | 2,183 | 2,202 | 2,170 | 2,195 | 105,900 |
| 2025/04/02 | 2,222 | 2,229 | 2,202 | 2,210 | 69,900 |
| 2025/04/01 | 2,245 | 2,249 | 2,221 | 2,222 | 53,400 |
| 2025/03/31 | 2,240 | 2,240 | 2,208 | 2,222 | 100,400 |
| 2025/03/28 | 2,262 | 2,268 | 2,244 | 2,261 | 87,400 |
| 2025/03/27 | 2,280 | 2,292 | 2,271 | 2,292 | 86,000 |
| 2025/03/26 | 2,285 | 2,287 | 2,273 | 2,283 | 65,400 |
| 2025/03/25 | 2,275 | 2,288 | 2,262 | 2,283 | 57,300 |
| 2025/03/24 | 2,279 | 2,279 | 2,255 | 2,274 | 61,700 |
| 2025/03/21 | 2,258 | 2,274 | 2,257 | 2,258 | 60,500 |
| 2025/03/19 | 2,250 | 2,269 | 2,246 | 2,263 | 50,100 |
| 2025/03/18 | 2,240 | 2,262 | 2,239 | 2,255 | 75,900 |
| 2025/03/17 | 2,212 | 2,234 | 2,209 | 2,230 | 60,300 |
| 2025/03/14 | 2,201 | 2,216 | 2,201 | 2,209 | 53,800 |
| 2025/03/13 | 2,200 | 2,218 | 2,198 | 2,212 | 65,000 |
| 2025/03/12 | 2,200 | 2,207 | 2,193 | 2,207 | 101,400 |
| 2025/03/11 | 2,215 | 2,219 | 2,202 | 2,214 | 104,500 |
| 2025/03/10 | 2,225 | 2,229 | 2,208 | 2,217 | 86,500 |
| 2025/03/07 | 2,203 | 2,213 | 2,184 | 2,213 | 50,600 |
| 2025/03/06 | 2,205 | 2,215 | 2,198 | 2,205 | 70,300 |
| 2025/03/05 | 2,188 | 2,206 | 2,185 | 2,199 | 45,900 |
| 2025/03/04 | 2,210 | 2,213 | 2,180 | 2,180 | 59,700 |
| 2025/03/03 | 2,200 | 2,215 | 2,191 | 2,193 | 97,400 |
| 2025/02/28 | 2,185 | 2,198 | 2,182 | 2,189 | 118,800 |
| 2025/02/27 | 2,143 | 2,184 | 2,141 | 2,184 | 113,700 |
| 2025/02/26 | 2,165 | 2,168 | 2,138 | 2,154 | 85,900 |
| 2025/02/25 | 2,155 | 2,158 | 2,144 | 2,151 | 94,700 |
| 2025/02/21 | 2,138 | 2,158 | 2,126 | 2,144 | 135,200 |
| 2025/02/20 | 2,159 | 2,165 | 2,133 | 2,137 | 125,100 |
| 2025/02/19 | 2,157 | 2,178 | 2,152 | 2,158 | 69,300 |
| 2025/02/18 | 2,150 | 2,162 | 2,146 | 2,155 | 51,300 |
| 2025/02/17 | 2,164 | 2,175 | 2,150 | 2,150 | 89,300 |
| 2025/02/14 | 2,188 | 2,189 | 2,155 | 2,164 | 88,500 |
| 2025/02/13 | 2,168 | 2,187 | 2,160 | 2,175 | 70,500 |
| 2025/02/12 | 2,173 | 2,173 | 2,143 | 2,157 | 109,300 |
| 2025/02/10 | 2,125 | 2,154 | 2,122 | 2,153 | 96,400 |
| 2025/02/07 | 2,109 | 2,120 | 2,101 | 2,113 | 90,400 |
| 2025/02/06 | 2,100 | 2,112 | 2,093 | 2,099 | 137,100 |
| 2025/02/05 | 2,100 | 2,108 | 2,082 | 2,090 | 195,800 |
| 2025/02/04 | 2,100 | 2,128 | 2,071 | 2,071 | 500,000 |
| 2025/02/03 | 2,208 | 2,244 | 2,180 | 2,190 | 282,600 |
| 2025/01/31 | 2,196 | 2,200 | 2,189 | 2,193 | 40,000 |
| 2025/01/30 | 2,189 | 2,204 | 2,185 | 2,204 | 54,800 |
| 2025/01/29 | 2,193 | 2,197 | 2,180 | 2,189 | 55,000 |
| 2025/01/28 | 2,185 | 2,205 | 2,184 | 2,193 | 57,600 |
| 2025/01/27 | 2,175 | 2,186 | 2,168 | 2,180 | 53,200 |
| 2025/01/24 | 2,176 | 2,184 | 2,164 | 2,164 | 37,000 |
| 2025/01/23 | 2,174 | 2,174 | 2,153 | 2,158 | 71,300 |
| 2025/01/22 | 2,186 | 2,193 | 2,174 | 2,174 | 57,200 |
| 2025/01/21 | 2,181 | 2,186 | 2,171 | 2,181 | 65,000 |
| 2025/01/20 | 2,180 | 2,181 | 2,166 | 2,178 | 45,700 |
| 2025/01/17 | 2,177 | 2,178 | 2,150 | 2,170 | 71,400 |
| 2025/01/16 | 2,171 | 2,183 | 2,163 | 2,175 | 101,500 |
| 2025/01/15 | 2,163 | 2,175 | 2,152 | 2,169 | 89,800 |
| 2025/01/14 | 2,151 | 2,155 | 2,130 | 2,136 | 83,100 |
| 2025/01/10 | 2,158 | 2,158 | 2,145 | 2,150 | 74,000 |
| 2025/01/09 | 2,172 | 2,173 | 2,156 | 2,163 | 85,500 |
| 2025/01/08 | 2,196 | 2,199 | 2,171 | 2,172 | 134,400 |
| 2025/01/07 | 2,214 | 2,214 | 2,194 | 2,196 | 79,000 |
| 2025/01/06 | 2,225 | 2,226 | 2,210 | 2,214 | 84,700 |
| 2024/12/30 | 2,232 | 2,238 | 2,218 | 2,222 | 60,200 |
| 2024/12/27 | 2,216 | 2,227 | 2,206 | 2,227 | 42,100 |
| 2024/12/26 | 2,197 | 2,210 | 2,195 | 2,210 | 79,300 |
| 2024/12/25 | 2,202 | 2,202 | 2,182 | 2,197 | 49,000 |
| 2024/12/24 | 2,184 | 2,197 | 2,181 | 2,195 | 62,100 |
| 2024/12/23 | 2,192 | 2,201 | 2,180 | 2,184 | 111,600 |
| 2024/12/20 | 2,222 | 2,222 | 2,194 | 2,194 | 97,700 |
| 2024/12/19 | 2,196 | 2,223 | 2,195 | 2,221 | 67,200 |
| 2024/12/18 | 2,225 | 2,226 | 2,206 | 2,206 | 34,300 |
| 2024/12/17 | 2,230 | 2,238 | 2,225 | 2,225 | 39,400 |
| 2024/12/16 | 2,247 | 2,247 | 2,226 | 2,229 | 43,900 |
| 2024/12/13 | 2,250 | 2,259 | 2,230 | 2,247 | 58,500 |
| 2024/12/12 | 2,260 | 2,277 | 2,255 | 2,264 | 79,500 |
| 2024/12/11 | 2,220 | 2,253 | 2,220 | 2,245 | 87,400 |
| 2024/12/10 | 2,218 | 2,219 | 2,203 | 2,208 | 52,200 |
| 2024/12/09 | 2,200 | 2,212 | 2,195 | 2,203 | 75,100 |
| 2024/12/06 | 2,198 | 2,203 | 2,195 | 2,198 | 59,400 |
| 2024/12/05 | 2,199 | 2,199 | 2,185 | 2,198 | 62,900 |
| 2024/12/04 | 2,205 | 2,208 | 2,191 | 2,199 | 69,900 |
| 2024/12/03 | 2,183 | 2,209 | 2,179 | 2,198 | 113,100 |
| 2024/12/02 | 2,180 | 2,182 | 2,169 | 2,173 | 82,800 |
| 2024/11/29 | 2,191 | 2,202 | 2,181 | 2,181 | 63,500 |
| 2024/11/28 | 2,175 | 2,194 | 2,175 | 2,190 | 73,000 |
| 2024/11/27 | 2,188 | 2,195 | 2,165 | 2,179 | 82,100 |
| 2024/11/26 | 2,179 | 2,188 | 2,174 | 2,188 | 64,800 |
| 2024/11/25 | 2,198 | 2,200 | 2,180 | 2,180 | 74,300 |
| 2024/11/22 | 2,193 | 2,200 | 2,192 | 2,192 | 31,900 |
| 2024/11/21 | 2,197 | 2,202 | 2,191 | 2,192 | 35,900 |
| 2024/11/20 | 2,190 | 2,198 | 2,185 | 2,193 | 45,900 |
| 2024/11/19 | 2,196 | 2,206 | 2,191 | 2,193 | 29,000 |
| 2024/11/18 | 2,201 | 2,211 | 2,186 | 2,196 | 66,500 |
| 2024/11/15 | 2,206 | 2,230 | 2,206 | 2,212 | 118,300 |
| 2024/11/14 | 2,211 | 2,218 | 2,192 | 2,195 | 78,000 |
| 2024/11/13 | 2,202 | 2,221 | 2,202 | 2,202 | 77,500 |
| 2024/11/12 | 2,210 | 2,218 | 2,197 | 2,200 | 48,100 |
| 2024/11/11 | 2,210 | 2,213 | 2,191 | 2,201 | 78,800 |
| 2024/11/08 | 2,241 | 2,244 | 2,211 | 2,213 | 60,900 |
| 2024/11/07 | 2,226 | 2,252 | 2,220 | 2,235 | 86,300 |
| 2024/11/06 | 2,247 | 2,297 | 2,207 | 2,207 | 407,800 |
| 2024/11/05 | 2,221 | 2,349 | 2,210 | 2,294 | 419,300 |
| 2024/11/01 | 2,233 | 2,247 | 2,215 | 2,216 | 64,900 |
| 2024/10/31 | 2,242 | 2,259 | 2,237 | 2,245 | 56,500 |
| 2024/10/30 | 2,243 | 2,254 | 2,227 | 2,238 | 121,200 |
| 2024/10/29 | 2,249 | 2,254 | 2,239 | 2,248 | 70,700 |
| 2024/10/28 | 2,220 | 2,238 | 2,204 | 2,233 | 72,600 |
| 2024/10/25 | 2,221 | 2,221 | 2,193 | 2,205 | 75,600 |
| 2024/10/24 | 2,206 | 2,221 | 2,201 | 2,221 | 71,000 |
| 2024/10/23 | 2,240 | 2,245 | 2,208 | 2,208 | 69,600 |
| 2024/10/22 | 2,261 | 2,261 | 2,230 | 2,247 | 84,800 |
| 2024/10/21 | 2,270 | 2,272 | 2,256 | 2,263 | 50,900 |
| 2024/10/18 | 2,297 | 2,301 | 2,273 | 2,278 | 34,100 |
| 2024/10/17 | 2,318 | 2,318 | 2,283 | 2,284 | 56,900 |
| 2024/10/16 | 2,330 | 2,346 | 2,303 | 2,303 | 74,000 |
| 2024/10/15 | 2,330 | 2,339 | 2,316 | 2,326 | 82,600 |
| 2024/10/11 | 2,337 | 2,341 | 2,307 | 2,310 | 58,900 |
| 2024/10/10 | 2,344 | 2,350 | 2,331 | 2,337 | 51,700 |
| 2024/10/09 | 2,360 | 2,367 | 2,342 | 2,367 | 111,000 |
| 2024/10/08 | 2,383 | 2,383 | 2,336 | 2,342 | 89,000 |
| 2024/10/07 | 2,405 | 2,405 | 2,381 | 2,394 | 62,600 |
| 2024/10/04 | 2,395 | 2,404 | 2,387 | 2,392 | 73,600 |
| 2024/10/03 | 2,409 | 2,409 | 2,375 | 2,393 | 70,000 |
| 2024/10/02 | 2,385 | 2,427 | 2,374 | 2,382 | 150,500 |
| 2024/10/01 | 2,370 | 2,388 | 2,355 | 2,385 | 128,600 |
| 2024/09/30 | 2,332 | 2,378 | 2,320 | 2,374 | 142,000 |
| 2024/09/27 | 2,338 | 2,386 | 2,329 | 2,370 | 370,400 |
| 2024/09/26 | 2,350 | 2,383 | 2,348 | 2,383 | 748,200 |
| 2024/09/25 | 2,342 | 2,345 | 2,325 | 2,341 | 323,000 |
| 2024/09/24 | 2,353 | 2,359 | 2,340 | 2,348 | 478,300 |
| 2024/09/20 | 2,369 | 2,373 | 2,352 | 2,359 | 250,500 |
| 2024/09/19 | 2,375 | 2,390 | 2,360 | 2,360 | 257,800 |
| 2024/09/18 | 2,349 | 2,382 | 2,349 | 2,378 | 267,200 |
| 2024/09/17 | 2,339 | 2,359 | 2,323 | 2,342 | 215,000 |
| 2024/09/13 | 2,343 | 2,353 | 2,325 | 2,335 | 171,900 |
| 2024/09/12 | 2,382 | 2,383 | 2,345 | 2,355 | 208,700 |
| 2024/09/11 | 2,424 | 2,424 | 2,365 | 2,379 | 194,500 |
| 2024/09/10 | 2,411 | 2,438 | 2,404 | 2,426 | 180,900 |
| 2024/09/09 | 2,350 | 2,389 | 2,343 | 2,382 | 175,800 |
| 2024/09/06 | 2,353 | 2,390 | 2,353 | 2,374 | 167,800 |
| 2024/09/05 | 2,334 | 2,355 | 2,328 | 2,335 | 119,700 |
| 2024/09/04 | 2,329 | 2,353 | 2,327 | 2,336 | 128,100 |
| 2024/09/03 | 2,336 | 2,349 | 2,329 | 2,345 | 78,800 |
| 2024/09/02 | 2,320 | 2,328 | 2,306 | 2,327 | 86,100 |
| 2024/08/30 | 2,323 | 2,326 | 2,305 | 2,309 | 160,000 |
| 2024/08/29 | 2,312 | 2,325 | 2,302 | 2,313 | 69,000 |
| 2024/08/28 | 2,311 | 2,324 | 2,295 | 2,311 | 58,300 |
| 2024/08/27 | 2,291 | 2,327 | 2,291 | 2,325 | 60,900 |
| 2024/08/26 | 2,270 | 2,294 | 2,260 | 2,291 | 134,600 |
| 2024/08/23 | 2,279 | 2,290 | 2,269 | 2,283 | 66,900 |
| 2024/08/22 | 2,249 | 2,270 | 2,248 | 2,269 | 46,400 |
| 2024/08/21 | 2,241 | 2,260 | 2,239 | 2,243 | 64,600 |
| 2024/08/20 | 2,255 | 2,265 | 2,241 | 2,252 | 82,800 |
| 2024/08/19 | 2,270 | 2,270 | 2,251 | 2,251 | 110,200 |
| 2024/08/16 | 2,246 | 2,256 | 2,231 | 2,254 | 127,400 |