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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,450 | 2,457 | 2,417 | 2,455 | 110,400 |
| 2024/07/25 | 2,420 | 2,455 | 2,404 | 2,450 | 100,400 |
| 2024/07/24 | 2,444 | 2,444 | 2,401 | 2,410 | 39,700 |
| 2024/07/23 | 2,420 | 2,450 | 2,420 | 2,444 | 57,700 |
| 2024/07/22 | 2,455 | 2,455 | 2,416 | 2,418 | 38,000 |
| 2024/07/19 | 2,424 | 2,445 | 2,417 | 2,445 | 59,800 |
| 2024/07/18 | 2,395 | 2,480 | 2,390 | 2,444 | 160,000 |
| 2024/07/17 | 2,400 | 2,405 | 2,387 | 2,399 | 34,400 |
| 2024/07/16 | 2,415 | 2,415 | 2,389 | 2,390 | 56,000 |
| 2024/07/12 | 2,382 | 2,400 | 2,375 | 2,396 | 49,000 |
| 2024/07/11 | 2,365 | 2,388 | 2,364 | 2,382 | 62,300 |
| 2024/07/10 | 2,356 | 2,364 | 2,346 | 2,357 | 69,500 |
| 2024/07/09 | 2,354 | 2,368 | 2,350 | 2,354 | 59,500 |
| 2024/07/08 | 2,368 | 2,379 | 2,354 | 2,358 | 64,600 |
| 2024/07/05 | 2,394 | 2,394 | 2,361 | 2,361 | 59,300 |
| 2024/07/04 | 2,395 | 2,395 | 2,381 | 2,390 | 41,400 |
| 2024/07/03 | 2,380 | 2,400 | 2,379 | 2,387 | 36,200 |
| 2024/07/02 | 2,378 | 2,399 | 2,376 | 2,389 | 44,600 |
| 2024/07/01 | 2,400 | 2,403 | 2,377 | 2,379 | 38,100 |
| 2024/06/28 | 2,383 | 2,394 | 2,378 | 2,382 | 66,800 |
| 2024/06/27 | 2,390 | 2,395 | 2,380 | 2,388 | 60,700 |
| 2024/06/26 | 2,409 | 2,409 | 2,383 | 2,390 | 66,800 |
| 2024/06/25 | 2,386 | 2,402 | 2,376 | 2,396 | 42,400 |
| 2024/06/24 | 2,370 | 2,384 | 2,370 | 2,375 | 50,000 |
| 2024/06/21 | 2,380 | 2,403 | 2,355 | 2,357 | 128,700 |
| 2024/06/20 | 2,390 | 2,390 | 2,361 | 2,380 | 44,400 |
| 2024/06/19 | 2,384 | 2,392 | 2,372 | 2,379 | 29,200 |
| 2024/06/18 | 2,388 | 2,388 | 2,375 | 2,384 | 48,000 |
| 2024/06/17 | 2,387 | 2,387 | 2,348 | 2,378 | 75,900 |
| 2024/06/14 | 2,356 | 2,395 | 2,356 | 2,395 | 84,500 |
| 2024/06/13 | 2,378 | 2,378 | 2,348 | 2,354 | 65,600 |
| 2024/06/12 | 2,403 | 2,403 | 2,368 | 2,369 | 84,300 |
| 2024/06/11 | 2,409 | 2,413 | 2,392 | 2,403 | 74,500 |
| 2024/06/10 | 2,405 | 2,408 | 2,382 | 2,408 | 87,600 |
| 2024/06/07 | 2,390 | 2,404 | 2,380 | 2,402 | 95,500 |
| 2024/06/06 | 2,385 | 2,385 | 2,359 | 2,383 | 52,500 |
| 2024/06/05 | 2,374 | 2,380 | 2,357 | 2,377 | 59,200 |
| 2024/06/04 | 2,353 | 2,377 | 2,351 | 2,371 | 76,600 |
| 2024/06/03 | 2,370 | 2,375 | 2,340 | 2,345 | 55,500 |
| 2024/05/31 | 2,365 | 2,370 | 2,343 | 2,364 | 114,700 |
| 2024/05/30 | 2,322 | 2,352 | 2,308 | 2,350 | 92,300 |
| 2024/05/29 | 2,338 | 2,360 | 2,326 | 2,328 | 93,400 |
| 2024/05/28 | 2,360 | 2,370 | 2,340 | 2,340 | 64,800 |
| 2024/05/27 | 2,408 | 2,408 | 2,364 | 2,372 | 61,300 |
| 2024/05/24 | 2,401 | 2,423 | 2,394 | 2,409 | 50,600 |
| 2024/05/23 | 2,374 | 2,407 | 2,358 | 2,407 | 100,200 |
| 2024/05/22 | 2,353 | 2,375 | 2,349 | 2,362 | 62,000 |
| 2024/05/21 | 2,338 | 2,368 | 2,335 | 2,352 | 93,400 |
| 2024/05/20 | 2,351 | 2,371 | 2,344 | 2,349 | 73,200 |
| 2024/05/17 | 2,303 | 2,352 | 2,298 | 2,347 | 86,300 |
| 2024/05/16 | 2,324 | 2,330 | 2,293 | 2,324 | 131,500 |
| 2024/05/15 | 2,350 | 2,365 | 2,337 | 2,342 | 138,200 |
| 2024/05/14 | 2,345 | 2,369 | 2,338 | 2,356 | 150,300 |
| 2024/05/13 | 2,377 | 2,377 | 2,333 | 2,345 | 212,400 |
| 2024/05/10 | 2,397 | 2,409 | 2,375 | 2,390 | 219,000 |
| 2024/05/09 | 2,455 | 2,458 | 2,387 | 2,396 | 204,200 |
| 2024/05/08 | 2,368 | 2,470 | 2,368 | 2,441 | 544,900 |
| 2024/05/07 | 2,329 | 2,456 | 2,274 | 2,450 | 947,900 |
| 2024/05/02 | 2,320 | 2,329 | 2,307 | 2,320 | 128,500 |
| 2024/05/01 | 2,309 | 2,319 | 2,296 | 2,315 | 87,100 |
| 2024/04/30 | 2,285 | 2,313 | 2,283 | 2,308 | 139,800 |
| 2024/04/26 | 2,254 | 2,282 | 2,250 | 2,282 | 82,000 |
| 2024/04/25 | 2,267 | 2,271 | 2,255 | 2,259 | 75,300 |
| 2024/04/24 | 2,270 | 2,277 | 2,254 | 2,265 | 119,600 |
| 2024/04/23 | 2,256 | 2,275 | 2,253 | 2,274 | 131,800 |
| 2024/04/22 | 2,252 | 2,277 | 2,246 | 2,273 | 72,600 |
| 2024/04/19 | 2,249 | 2,263 | 2,220 | 2,233 | 122,000 |
| 2024/04/18 | 2,221 | 2,259 | 2,221 | 2,252 | 82,300 |
| 2024/04/17 | 2,250 | 2,252 | 2,216 | 2,224 | 180,500 |
| 2024/04/16 | 2,265 | 2,265 | 2,247 | 2,250 | 116,900 |
| 2024/04/15 | 2,262 | 2,277 | 2,259 | 2,265 | 89,600 |
| 2024/04/12 | 2,273 | 2,279 | 2,262 | 2,274 | 93,800 |
| 2024/04/11 | 2,263 | 2,276 | 2,257 | 2,271 | 119,400 |
| 2024/04/10 | 2,294 | 2,300 | 2,275 | 2,275 | 58,800 |
| 2024/04/09 | 2,291 | 2,304 | 2,278 | 2,298 | 88,300 |
| 2024/04/08 | 2,270 | 2,294 | 2,265 | 2,291 | 42,100 |
| 2024/04/05 | 2,254 | 2,272 | 2,248 | 2,263 | 76,700 |
| 2024/04/04 | 2,283 | 2,283 | 2,263 | 2,263 | 75,900 |
| 2024/04/03 | 2,258 | 2,282 | 2,255 | 2,278 | 105,900 |
| 2024/04/02 | 2,285 | 2,288 | 2,262 | 2,269 | 69,200 |
| 2024/04/01 | 2,312 | 2,315 | 2,281 | 2,298 | 83,300 |
| 2024/03/29 | 2,283 | 2,308 | 2,274 | 2,303 | 91,400 |
| 2024/03/28 | 2,285 | 2,294 | 2,259 | 2,265 | 167,400 |
| 2024/03/27 | 2,339 | 2,340 | 2,325 | 2,327 | 94,600 |
| 2024/03/26 | 2,340 | 2,340 | 2,315 | 2,334 | 69,200 |
| 2024/03/25 | 2,349 | 2,357 | 2,340 | 2,345 | 70,000 |
| 2024/03/22 | 2,332 | 2,354 | 2,330 | 2,348 | 69,400 |
| 2024/03/21 | 2,329 | 2,336 | 2,315 | 2,332 | 88,800 |
| 2024/03/19 | 2,303 | 2,324 | 2,289 | 2,318 | 66,500 |
| 2024/03/18 | 2,309 | 2,311 | 2,298 | 2,302 | 65,100 |
| 2024/03/15 | 2,290 | 2,320 | 2,285 | 2,303 | 92,700 |
| 2024/03/14 | 2,266 | 2,294 | 2,263 | 2,290 | 64,500 |
| 2024/03/13 | 2,280 | 2,286 | 2,256 | 2,262 | 66,600 |
| 2024/03/12 | 2,282 | 2,282 | 2,246 | 2,280 | 109,300 |
| 2024/03/11 | 2,325 | 2,328 | 2,268 | 2,280 | 114,400 |
| 2024/03/08 | 2,277 | 2,316 | 2,273 | 2,312 | 119,700 |
| 2024/03/07 | 2,280 | 2,297 | 2,269 | 2,297 | 90,000 |
| 2024/03/06 | 2,265 | 2,275 | 2,259 | 2,272 | 106,200 |
| 2024/03/05 | 2,252 | 2,263 | 2,245 | 2,259 | 117,100 |
| 2024/03/04 | 2,265 | 2,266 | 2,242 | 2,249 | 132,500 |
| 2024/03/01 | 2,261 | 2,263 | 2,248 | 2,258 | 115,000 |
| 2024/02/29 | 2,261 | 2,274 | 2,251 | 2,267 | 96,400 |
| 2024/02/28 | 2,240 | 2,257 | 2,228 | 2,250 | 120,400 |
| 2024/02/27 | 2,254 | 2,260 | 2,245 | 2,249 | 127,900 |
| 2024/02/26 | 2,274 | 2,279 | 2,253 | 2,255 | 102,400 |
| 2024/02/22 | 2,271 | 2,277 | 2,263 | 2,265 | 76,900 |
| 2024/02/21 | 2,291 | 2,298 | 2,260 | 2,265 | 94,700 |
| 2024/02/20 | 2,290 | 2,302 | 2,283 | 2,298 | 67,800 |
| 2024/02/19 | 2,249 | 2,288 | 2,247 | 2,283 | 132,700 |
| 2024/02/16 | 2,230 | 2,260 | 2,220 | 2,250 | 158,500 |
| 2024/02/15 | 2,241 | 2,251 | 2,224 | 2,229 | 134,700 |
| 2024/02/14 | 2,258 | 2,268 | 2,235 | 2,240 | 210,000 |
| 2024/02/13 | 2,289 | 2,303 | 2,260 | 2,280 | 162,000 |
| 2024/02/09 | 2,299 | 2,315 | 2,282 | 2,285 | 177,400 |
| 2024/02/08 | 2,325 | 2,325 | 2,291 | 2,315 | 144,100 |
| 2024/02/07 | 2,299 | 2,328 | 2,296 | 2,327 | 193,400 |
| 2024/02/06 | 2,340 | 2,358 | 2,308 | 2,308 | 233,100 |
| 2024/02/05 | 2,486 | 2,486 | 2,313 | 2,373 | 561,400 |
| 2024/02/02 | 2,447 | 2,456 | 2,431 | 2,455 | 86,000 |
| 2024/02/01 | 2,415 | 2,442 | 2,408 | 2,432 | 76,000 |
| 2024/01/31 | 2,397 | 2,419 | 2,387 | 2,419 | 76,300 |
| 2024/01/30 | 2,429 | 2,431 | 2,388 | 2,389 | 98,500 |
| 2024/01/29 | 2,390 | 2,426 | 2,389 | 2,406 | 102,800 |
| 2024/01/26 | 2,390 | 2,394 | 2,376 | 2,387 | 68,800 |
| 2024/01/25 | 2,370 | 2,388 | 2,361 | 2,388 | 63,600 |
| 2024/01/24 | 2,390 | 2,397 | 2,351 | 2,362 | 98,900 |
| 2024/01/23 | 2,350 | 2,386 | 2,349 | 2,386 | 149,700 |
| 2024/01/22 | 2,300 | 2,321 | 2,300 | 2,321 | 53,100 |
| 2024/01/19 | 2,304 | 2,313 | 2,289 | 2,294 | 71,900 |
| 2024/01/18 | 2,295 | 2,309 | 2,294 | 2,303 | 63,100 |
| 2024/01/17 | 2,303 | 2,317 | 2,288 | 2,288 | 75,900 |
| 2024/01/16 | 2,335 | 2,341 | 2,297 | 2,297 | 73,900 |
| 2024/01/15 | 2,314 | 2,332 | 2,314 | 2,327 | 58,700 |
| 2024/01/12 | 2,338 | 2,348 | 2,295 | 2,299 | 75,600 |
| 2024/01/11 | 2,357 | 2,358 | 2,334 | 2,334 | 90,500 |
| 2024/01/10 | 2,357 | 2,363 | 2,341 | 2,345 | 64,800 |
| 2024/01/09 | 2,320 | 2,344 | 2,314 | 2,344 | 107,100 |
| 2024/01/05 | 2,369 | 2,369 | 2,304 | 2,306 | 138,700 |
| 2024/01/04 | 2,350 | 2,358 | 2,328 | 2,353 | 80,200 |
| 2023/12/29 | 2,337 | 2,359 | 2,336 | 2,348 | 76,900 |
| 2023/12/28 | 2,313 | 2,333 | 2,312 | 2,331 | 79,500 |
| 2023/12/27 | 2,314 | 2,321 | 2,298 | 2,315 | 86,900 |
| 2023/12/26 | 2,298 | 2,313 | 2,289 | 2,310 | 95,900 |
| 2023/12/25 | 2,285 | 2,298 | 2,276 | 2,298 | 73,200 |
| 2023/12/22 | 2,252 | 2,269 | 2,251 | 2,269 | 66,900 |
| 2023/12/21 | 2,250 | 2,257 | 2,239 | 2,252 | 79,400 |
| 2023/12/20 | 2,275 | 2,275 | 2,251 | 2,261 | 105,500 |
| 2023/12/19 | 2,240 | 2,248 | 2,228 | 2,246 | 84,500 |
| 2023/12/18 | 2,222 | 2,232 | 2,208 | 2,230 | 82,000 |
| 2023/12/15 | 2,256 | 2,259 | 2,225 | 2,235 | 133,100 |
| 2023/12/14 | 2,276 | 2,276 | 2,253 | 2,267 | 90,100 |
| 2023/12/13 | 2,273 | 2,273 | 2,248 | 2,263 | 80,900 |
| 2023/12/12 | 2,265 | 2,272 | 2,255 | 2,267 | 73,400 |
| 2023/12/11 | 2,250 | 2,264 | 2,243 | 2,264 | 106,700 |
| 2023/12/08 | 2,266 | 2,282 | 2,257 | 2,260 | 118,500 |
| 2023/12/07 | 2,283 | 2,285 | 2,268 | 2,275 | 89,800 |
| 2023/12/06 | 2,253 | 2,281 | 2,253 | 2,279 | 136,600 |
| 2023/12/05 | 2,257 | 2,263 | 2,248 | 2,253 | 96,200 |
| 2023/12/04 | 2,250 | 2,262 | 2,247 | 2,257 | 106,000 |
| 2023/12/01 | 2,254 | 2,270 | 2,246 | 2,257 | 125,800 |
| 2023/11/30 | 2,238 | 2,254 | 2,229 | 2,250 | 102,800 |
| 2023/11/29 | 2,260 | 2,268 | 2,249 | 2,254 | 93,300 |
| 2023/11/28 | 2,268 | 2,270 | 2,255 | 2,267 | 110,500 |
| 2023/11/27 | 2,270 | 2,278 | 2,249 | 2,255 | 108,500 |
| 2023/11/24 | 2,254 | 2,265 | 2,238 | 2,263 | 139,400 |
| 2023/11/22 | 2,218 | 2,244 | 2,218 | 2,238 | 112,800 |
| 2023/11/21 | 2,215 | 2,229 | 2,210 | 2,225 | 88,200 |
| 2023/11/20 | 2,230 | 2,239 | 2,208 | 2,214 | 78,900 |
| 2023/11/17 | 2,206 | 2,226 | 2,206 | 2,226 | 90,500 |
| 2023/11/16 | 2,222 | 2,234 | 2,213 | 2,215 | 131,500 |
| 2023/11/15 | 2,243 | 2,246 | 2,226 | 2,235 | 99,500 |
| 2023/11/14 | 2,243 | 2,243 | 2,222 | 2,222 | 84,000 |
| 2023/11/13 | 2,234 | 2,237 | 2,221 | 2,228 | 121,400 |
| 2023/11/10 | 2,218 | 2,231 | 2,207 | 2,231 | 124,300 |
| 2023/11/09 | 2,175 | 2,220 | 2,174 | 2,218 | 166,300 |
| 2023/11/08 | 2,240 | 2,241 | 2,195 | 2,218 | 189,600 |
| 2023/11/07 | 2,250 | 2,264 | 2,235 | 2,238 | 119,200 |
| 2023/11/06 | 2,315 | 2,315 | 2,254 | 2,254 | 161,000 |
| 2023/11/02 | 2,279 | 2,314 | 2,274 | 2,292 | 236,600 |
| 2023/11/01 | 2,312 | 2,319 | 2,263 | 2,279 | 271,400 |
| 2023/10/31 | 2,243 | 2,302 | 2,239 | 2,293 | 375,300 |
| 2023/10/30 | 2,272 | 2,272 | 2,220 | 2,235 | 166,500 |
| 2023/10/27 | 2,290 | 2,290 | 2,261 | 2,287 | 275,600 |
| 2023/10/26 | 2,277 | 2,290 | 2,255 | 2,264 | 132,300 |
| 2023/10/25 | 2,265 | 2,272 | 2,248 | 2,252 | 188,700 |
| 2023/10/24 | 2,269 | 2,278 | 2,222 | 2,260 | 129,400 |
| 2023/10/23 | 2,270 | 2,297 | 2,270 | 2,279 | 190,700 |
| 2023/10/20 | 2,271 | 2,281 | 2,265 | 2,267 | 68,500 |
| 2023/10/19 | 2,260 | 2,279 | 2,258 | 2,274 | 72,800 |
| 2023/10/18 | 2,291 | 2,293 | 2,245 | 2,270 | 98,300 |
| 2023/10/17 | 2,315 | 2,319 | 2,280 | 2,291 | 74,100 |
| 2023/10/16 | 2,315 | 2,322 | 2,274 | 2,285 | 95,500 |
| 2023/10/13 | 2,334 | 2,335 | 2,307 | 2,319 | 111,900 |
| 2023/10/12 | 2,393 | 2,401 | 2,348 | 2,351 | 73,300 |
| 2023/10/11 | 2,414 | 2,416 | 2,394 | 2,394 | 78,800 |
| 2023/10/10 | 2,425 | 2,461 | 2,415 | 2,427 | 122,300 |
| 2023/10/06 | 2,378 | 2,421 | 2,378 | 2,406 | 108,600 |
| 2023/10/05 | 2,350 | 2,384 | 2,335 | 2,378 | 96,000 |
| 2023/10/04 | 2,355 | 2,361 | 2,324 | 2,338 | 129,600 |
| 2023/10/03 | 2,400 | 2,414 | 2,366 | 2,367 | 94,900 |