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

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
2024/09/18 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
2024/08/15 2,220 2,237 2,200 2,235 129,200
2024/08/14 2,221 2,244 2,217 2,230 117,200
2024/08/13 2,210 2,220 2,181 2,217 121,100
2024/08/09 2,218 2,229 2,170 2,199 188,100
2024/08/08 2,172 2,220 2,168 2,168 136,700
2024/08/07 2,149 2,228 2,148 2,189 229,300
2024/08/06 2,146 2,161 2,070 2,099 242,900
2024/08/05 2,152 2,171 2,024 2,046 369,000
2024/08/02 2,260 2,260 2,180 2,186 381,400
2024/08/01 2,308 2,344 2,250 2,266 705,300
2024/07/31 2,466 2,560 2,454 2,508 247,600
2024/07/30 2,463 2,477 2,442 2,442 71,400
2024/07/29 2,453 2,483 2,451 2,473 116,900
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

このページの先頭へ