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
2025/07/31 2,360 2,409 2,354 2,390 314,600
2025/07/30 2,399 2,413 2,375 2,407 200,800
2025/07/29 2,528 2,583 2,371 2,404 793,200
2025/07/28 2,373 2,565 2,371 2,553 878,900
2025/07/25 2,335 2,358 2,328 2,350 115,000
2025/07/24 2,305 2,334 2,305 2,327 70,600
2025/07/23 2,305 2,321 2,294 2,305 99,200
2025/07/22 2,310 2,323 2,301 2,301 38,000
2025/07/18 2,319 2,332 2,311 2,311 51,000
2025/07/17 2,310 2,315 2,298 2,312 62,800
2025/07/16 2,326 2,327 2,311 2,318 102,300
2025/07/15 2,326 2,338 2,319 2,327 48,900
2025/07/14 2,292 2,328 2,292 2,325 92,800
2025/07/11 2,282 2,298 2,279 2,291 36,900
2025/07/10 2,280 2,281 2,265 2,274 61,600
2025/07/09 2,270 2,293 2,265 2,280 43,200
2025/07/08 2,281 2,281 2,260 2,270 82,400
2025/07/07 2,290 2,299 2,276 2,281 76,600
2025/07/04 2,278 2,298 2,274 2,292 77,300
2025/07/03 2,280 2,283 2,269 2,277 39,900
2025/07/02 2,255 2,291 2,254 2,283 67,800
2025/07/01 2,263 2,278 2,261 2,261 53,000
2025/06/30 2,276 2,283 2,267 2,267 81,800
2025/06/27 2,262 2,270 2,258 2,270 83,900
2025/06/26 2,258 2,270 2,256 2,263 55,100
2025/06/25 2,281 2,281 2,258 2,260 72,300
2025/06/24 2,300 2,302 2,282 2,285 54,600
2025/06/23 2,300 2,308 2,284 2,293 67,600
2025/06/20 2,286 2,301 2,282 2,301 159,800
2025/06/19 2,290 2,300 2,277 2,296 34,200
2025/06/18 2,287 2,299 2,284 2,294 37,700
2025/06/17 2,291 2,293 2,276 2,290 50,300
2025/06/16 2,281 2,303 2,281 2,297 67,600
2025/06/13 2,290 2,297 2,276 2,280 76,900
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

このページの先頭へ