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
2026/06/15 2,359 2,378 2,357 2,368 67,400
2026/06/12 2,374 2,380 2,344 2,357 86,100
2026/06/11 2,377 2,383 2,352 2,373 58,100
2026/06/10 2,342 2,376 2,333 2,375 101,300
2026/06/09 2,335 2,343 2,312 2,318 89,400
2026/06/08 2,312 2,345 2,298 2,322 81,600
2026/06/05 2,292 2,333 2,292 2,312 63,200
2026/06/04 2,290 2,311 2,288 2,288 100,700
2026/06/03 2,307 2,327 2,290 2,317 148,300
2026/06/02 2,364 2,374 2,305 2,323 117,600
2026/06/01 2,414 2,423 2,366 2,382 131,100
2026/05/29 2,405 2,488 2,405 2,414 159,900
2026/05/28 2,425 2,441 2,405 2,407 81,300
2026/05/27 2,388 2,418 2,388 2,410 97,000
2026/05/26 2,399 2,404 2,385 2,404 63,800
2026/05/25 2,434 2,441 2,393 2,409 83,700
2026/05/22 2,450 2,457 2,420 2,438 64,400
2026/05/21 2,451 2,467 2,447 2,456 64,500
2026/05/20 2,495 2,504 2,429 2,448 84,600
2026/05/19 2,466 2,507 2,466 2,496 86,400
2026/05/18 2,500 2,506 2,445 2,454 85,400
2026/05/15 2,455 2,507 2,455 2,507 85,600
2026/05/14 2,470 2,486 2,453 2,478 58,100
2026/05/13 2,484 2,513 2,473 2,473 184,700
2026/05/12 2,433 2,480 2,425 2,458 212,600
2026/05/11 2,377 2,431 2,366 2,383 307,800
2026/05/08 2,524 2,547 2,442 2,477 243,300
2026/05/07 2,500 2,536 2,497 2,524 175,000
2026/05/01 2,495 2,512 2,470 2,500 86,600
2026/04/30 2,528 2,532 2,488 2,492 106,300
2026/04/28 2,500 2,535 2,499 2,535 76,700
2026/04/27 2,499 2,520 2,481 2,507 131,400
2026/04/24 2,541 2,543 2,509 2,514 130,700
2026/04/23 2,526 2,528 2,501 2,504 98,100
2026/04/22 2,570 2,578 2,518 2,519 112,200
2026/04/21 2,605 2,615 2,574 2,575 87,700
2026/04/20 2,654 2,669 2,588 2,600 174,400
2026/04/17 2,692 2,709 2,665 2,678 89,000
2026/04/16 2,717 2,717 2,691 2,703 83,500
2026/04/15 2,715 2,732 2,709 2,717 103,700
2026/04/14 2,726 2,743 2,686 2,697 71,600
2026/04/13 2,737 2,755 2,728 2,740 46,100
2026/04/10 2,794 2,796 2,730 2,737 87,900
2026/04/09 2,812 2,843 2,791 2,794 80,900
2026/04/08 2,850 2,852 2,806 2,812 92,500
2026/04/07 2,828 2,853 2,820 2,833 58,100
2026/04/06 2,807 2,825 2,800 2,810 44,500
2026/04/03 2,801 2,812 2,785 2,808 56,800
2026/03/27 2,750 2,755 2,732 2,738 102,500
2026/03/26 2,729 2,729 2,702 2,725 76,300
2026/03/25 2,701 2,724 2,701 2,724 64,900
2026/03/24 2,657 2,699 2,635 2,690 74,600
2026/03/23 2,680 2,680 2,610 2,620 136,900
2026/03/19 2,748 2,764 2,693 2,693 117,700
2026/03/18 2,739 2,768 2,726 2,768 109,100
2026/03/17 2,748 2,758 2,721 2,735 84,100
2026/03/16 2,721 2,748 2,715 2,730 71,100
2026/03/13 2,711 2,738 2,706 2,715 110,100
2026/03/12 2,760 2,764 2,706 2,711 120,100
2026/03/11 2,810 2,812 2,759 2,761 106,500
2026/03/10 2,799 2,816 2,772 2,787 124,200
2026/03/09 2,730 2,785 2,708 2,769 102,100
2026/03/06 2,767 2,794 2,750 2,785 68,200
2026/03/05 2,810 2,855 2,800 2,807 86,000
2026/03/04 2,811 2,860 2,712 2,768 193,700
2026/03/03 2,878 2,904 2,849 2,860 121,400
2026/03/02 2,884 2,924 2,861 2,878 93,100
2026/02/27 2,885 2,912 2,865 2,907 84,100
2026/02/26 2,870 2,883 2,859 2,868 102,500
2026/02/25 2,903 2,903 2,852 2,865 87,900
2026/02/24 2,850 2,903 2,830 2,890 124,200
2026/02/20 2,839 2,839 2,804 2,829 193,200
2026/02/19 2,835 2,842 2,797 2,839 48,700
2026/02/18 2,802 2,845 2,802 2,835 68,000
2026/02/17 2,820 2,827 2,786 2,817 95,500
2026/02/16 2,876 2,889 2,813 2,833 154,800
2026/02/13 2,873 2,895 2,833 2,874 96,500
2026/02/12 2,799 2,893 2,798 2,886 187,900
2026/02/10 2,798 2,823 2,793 2,799 75,500
2026/02/09 2,796 2,810 2,770 2,799 81,700
2026/02/06 2,801 2,816 2,768 2,796 89,700
2026/02/05 2,798 2,812 2,778 2,794 88,600
2026/02/04 2,725 2,784 2,712 2,761 115,800
2026/02/03 2,714 2,744 2,673 2,712 266,600
2026/02/02 2,793 2,817 2,748 2,757 146,600
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

このページの先頭へ