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
2026/01/30 2,727 2,762 2,696 2,762 169,400
2026/01/29 2,742 2,749 2,696 2,727 126,900
2026/01/28 2,800 2,801 2,745 2,746 143,400
2026/01/27 2,830 2,835 2,798 2,814 105,100
2026/01/26 2,828 2,845 2,804 2,830 97,900
2026/01/23 2,803 2,832 2,760 2,818 228,400
2026/01/22 2,870 2,897 2,710 2,825 468,200
2026/01/21 2,885 2,896 2,846 2,878 138,000
2026/01/20 2,885 2,929 2,879 2,915 110,400
2026/01/19 2,854 2,887 2,854 2,885 87,500
2026/01/16 2,827 2,848 2,815 2,848 86,300
2026/01/15 2,805 2,825 2,805 2,819 84,700
2026/01/14 2,800 2,824 2,796 2,802 97,000
2026/01/13 2,800 2,808 2,785 2,800 131,700
2026/01/09 2,781 2,795 2,768 2,785 140,100
2026/01/08 2,770 2,788 2,751 2,755 106,100
2026/01/07 2,732 2,781 2,723 2,764 127,600
2026/01/06 2,730 2,747 2,725 2,745 138,700
2026/01/05 2,665 2,725 2,657 2,717 146,700
2025/12/30 2,686 2,686 2,653 2,665 70,400
2025/12/29 2,693 2,696 2,671 2,686 58,700
2025/12/26 2,700 2,714 2,680 2,694 85,000
2025/12/25 2,679 2,699 2,666 2,697 59,100
2025/12/24 2,650 2,679 2,647 2,666 90,400
2025/12/23 2,670 2,684 2,650 2,650 60,100
2025/12/22 2,670 2,678 2,643 2,662 125,200
2025/12/19 2,656 2,690 2,651 2,685 154,600
2025/12/18 2,634 2,668 2,630 2,655 143,900
2025/12/17 2,644 2,670 2,630 2,634 129,900
2025/12/16 2,650 2,677 2,644 2,647 144,100
2025/12/15 2,599 2,652 2,579 2,641 158,100
2025/12/12 2,556 2,589 2,542 2,589 134,400
2025/12/11 2,565 2,565 2,534 2,542 82,900
2025/12/10 2,568 2,572 2,549 2,563 77,000
2025/12/09 2,547 2,563 2,539 2,558 93,300
2025/12/08 2,540 2,556 2,530 2,546 63,000
2025/12/05 2,546 2,556 2,527 2,527 88,400
2025/12/04 2,530 2,546 2,522 2,546 94,000
2025/12/03 2,554 2,557 2,528 2,544 104,500
2025/12/02 2,608 2,618 2,553 2,558 136,200
2025/12/01 2,635 2,643 2,599 2,618 173,300
2025/11/28 2,594 2,637 2,594 2,631 154,000
2025/11/27 2,580 2,594 2,578 2,589 112,700
2025/11/26 2,550 2,587 2,541 2,586 179,800
2025/11/25 2,571 2,586 2,541 2,541 172,100
2025/11/21 2,533 2,588 2,531 2,571 153,600
2025/11/20 2,560 2,563 2,523 2,527 103,200
2025/11/19 2,522 2,564 2,522 2,556 110,500
2025/11/18 2,562 2,588 2,512 2,527 171,600
2025/11/17 2,540 2,577 2,516 2,569 198,500
2025/11/14 2,478 2,549 2,473 2,546 290,000
2025/11/13 2,453 2,475 2,437 2,475 86,200
2025/11/12 2,410 2,457 2,410 2,436 168,700
2025/11/11 2,394 2,409 2,376 2,407 189,500
2025/11/10 2,400 2,405 2,378 2,394 222,400
2025/11/07 2,382 2,390 2,342 2,380 369,100
2025/11/06 2,365 2,388 2,327 2,338 269,500
2025/11/05 2,438 2,488 2,272 2,350 769,100
2025/11/04 2,325 2,463 2,283 2,459 744,300
2025/10/31 2,663 2,683 2,388 2,475 1,608,800
2025/10/30 2,601 2,694 2,586 2,675 891,600
2025/10/29 2,536 2,607 2,502 2,592 784,400
2025/10/28 2,415 2,540 2,394 2,511 1,096,200
2025/10/27 2,313 2,420 2,311 2,417 314,700
2025/10/24 2,331 2,357 2,314 2,317 161,300
2025/10/23 2,302 2,324 2,299 2,317 76,500
2025/10/22 2,294 2,312 2,294 2,300 113,800
2025/10/21 2,291 2,298 2,289 2,291 93,800
2025/10/20 2,281 2,291 2,275 2,291 60,200
2025/10/17 2,254 2,273 2,254 2,268 61,800
2025/10/16 2,249 2,257 2,247 2,250 64,400
2025/10/15 2,265 2,266 2,249 2,249 69,700
2025/10/14 2,218 2,250 2,213 2,250 107,300
2025/10/10 2,241 2,245 2,215 2,241 282,600
2025/10/09 2,251 2,267 2,246 2,258 124,900
2025/10/08 2,300 2,313 2,267 2,267 137,800
2025/10/07 2,303 2,313 2,297 2,297 95,400
2025/10/06 2,314 2,320 2,295 2,302 106,700
2025/10/03 2,276 2,297 2,276 2,283 122,300
2025/10/02 2,300 2,306 2,276 2,288 108,300
2025/10/01 2,340 2,340 2,292 2,301 207,900
2025/09/30 2,398 2,400 2,355 2,355 125,900
2025/09/29 2,401 2,411 2,390 2,392 342,200
2025/09/26 2,458 2,475 2,454 2,460 588,200
2025/09/25 2,459 2,460 2,447 2,449 298,000
2025/09/24 2,428 2,454 2,426 2,445 355,800
2025/09/22 2,404 2,445 2,403 2,430 334,900
2025/09/19 2,427 2,444 2,419 2,419 281,500
2025/09/18 2,425 2,433 2,414 2,431 211,100
2025/09/17 2,438 2,441 2,423 2,431 153,500
2025/09/16 2,405 2,433 2,398 2,430 200,300
2025/09/12 2,414 2,420 2,405 2,412 139,800
2025/09/11 2,414 2,424 2,399 2,414 155,300
2025/09/10 2,410 2,423 2,405 2,414 85,300
2025/09/09 2,430 2,437 2,412 2,412 113,400
2025/09/08 2,424 2,432 2,420 2,429 133,000
2025/09/05 2,412 2,428 2,408 2,418 97,700
2025/09/04 2,419 2,427 2,395 2,426 103,500
2025/09/03 2,416 2,423 2,401 2,414 125,600
2025/09/02 2,393 2,406 2,379 2,404 106,400
2025/09/01 2,364 2,392 2,361 2,385 136,600
2025/08/29 2,364 2,367 2,348 2,360 99,000
2025/08/28 2,352 2,369 2,343 2,366 90,500
2025/08/27 2,358 2,361 2,341 2,356 87,200
2025/08/26 2,365 2,367 2,343 2,364 144,900
2025/08/25 2,365 2,374 2,351 2,359 72,100
2025/08/22 2,378 2,378 2,361 2,366 46,900
2025/08/21 2,378 2,378 2,354 2,367 60,400
2025/08/20 2,353 2,387 2,353 2,368 131,700
2025/08/19 2,382 2,383 2,361 2,366 91,200
2025/08/18 2,353 2,383 2,350 2,374 110,000
2025/08/15 2,356 2,356 2,330 2,344 122,700
2025/08/14 2,391 2,399 2,352 2,355 106,400
2025/08/13 2,401 2,403 2,378 2,391 144,100
2025/08/12 2,409 2,438 2,382 2,403 179,100
2025/08/08 2,398 2,413 2,387 2,405 91,300
2025/08/07 2,391 2,405 2,385 2,398 79,500
2025/08/06 2,399 2,413 2,386 2,397 116,800
2025/08/05 2,378 2,395 2,365 2,380 98,200
2025/08/04 2,390 2,405 2,377 2,380 82,800
2025/08/01 2,369 2,412 2,360 2,402 255,600
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

このページの先頭へ