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
2007/12/28 103 104 102 102 152,000
2007/12/27 105 106 104 105 206,000
2007/12/26 103 105 101 105 435,000
2007/12/25 106 106 102 102 301,000
2007/12/21 103 104 101 104 363,000
2007/12/20 110 110 102 103 734,000
2007/12/19 110 110 108 109 433,000
2007/12/18 108 111 108 111 222,000
2007/12/17 111 112 109 110 573,000
2007/12/14 115 116 114 114 265,000
2007/12/13 115 117 115 115 267,000
2007/12/12 115 116 114 115 200,000
2007/12/11 115 116 115 116 231,000
2007/12/10 116 116 114 115 158,000
2007/12/07 113 115 113 114 296,000
2007/12/06 113 114 112 113 276,000
2007/12/05 112 112 111 112 184,000
2007/12/04 113 115 113 113 116,000
2007/12/03 116 117 114 114 319,000
2007/11/30 117 118 115 117 332,000
2007/11/29 116 116 114 116 351,000
2007/11/28 113 115 111 113 384,000
2007/11/27 110 113 110 112 379,000
2007/11/26 112 113 111 113 135,000
2007/11/22 110 112 109 111 265,000
2007/11/21 113 114 110 112 262,000
2007/11/20 113 113 108 113 692,000
2007/11/19 118 120 116 116 161,000
2007/11/16 118 121 117 120 171,000
2007/11/15 120 123 118 123 180,000
2007/11/14 115 119 115 119 166,000
2007/11/13 111 114 111 112 231,000
2007/11/12 116 117 110 113 580,000
2007/11/09 119 120 117 117 182,000
2007/11/08 121 121 116 117 315,000
2007/11/07 123 123 121 121 150,000
2007/11/06 122 124 121 124 111,000
2007/11/05 125 125 123 123 78,000
2007/11/02 123 125 123 124 159,000
2007/11/01 125 126 125 126 124,000
2007/10/31 124 125 123 124 111,000
2007/10/30 124 126 123 124 221,000
2007/10/29 121 123 121 123 145,000
2007/10/26 120 121 120 121 125,000
2007/10/25 121 122 120 120 177,000
2007/10/24 123 124 122 122 156,000
2007/10/23 123 124 121 122 122,000
2007/10/22 121 123 120 122 138,000
2007/10/19 126 126 125 125 102,000
2007/10/18 127 128 127 128 77,000
2007/10/17 127 128 126 126 121,000
2007/10/16 128 130 128 128 98,000
2007/10/15 130 131 127 128 232,000
2007/10/12 131 132 130 130 122,000
2007/10/11 132 133 131 132 114,000
2007/10/10 132 133 131 131 147,000
2007/10/09 131 133 131 131 241,000
2007/10/05 130 131 130 131 139,000
2007/10/04 131 132 130 131 129,000
2007/10/03 130 132 129 132 198,000
2007/10/02 132 132 129 130 272,000
2007/10/01 127 128 126 127 134,000
2007/09/28 129 130 127 127 118,000
2007/09/27 125 130 125 130 430,000
2007/09/26 124 125 123 125 108,000
2007/09/25 123 124 122 123 113,000
2007/09/21 123 124 122 123 241,000
2007/09/20 124 126 124 124 274,000
2007/09/19 122 123 121 123 177,000
2007/09/18 121 123 121 121 381,000
2007/09/14 121 122 120 121 332,000
2007/09/13 121 122 121 121 251,000
2007/09/12 122 122 120 122 391,000
2007/09/11 120 121 116 120 613,000
2007/09/10 121 122 121 122 211,000
2007/09/07 122 124 122 123 172,000
2007/09/06 123 125 122 124 407,000
2007/09/05 127 128 126 127 246,000
2007/09/04 128 129 128 129 78,000
2007/09/03 126 129 125 128 311,000
2007/08/31 123 128 123 128 191,000
2007/08/30 125 125 122 125 205,000
2007/08/29 122 124 121 124 166,000
2007/08/28 126 128 125 127 155,000
2007/08/27 127 127 126 127 178,000
2007/08/24 124 127 124 125 286,000
2007/08/23 123 125 123 123 291,000
2007/08/22 119 121 119 121 161,000
2007/08/21 120 121 118 120 607,000
2007/08/20 120 121 117 117 585,000
2007/08/17 120 121 117 117 595,000
2007/08/16 125 126 117 119 985,000
2007/08/15 128 130 126 127 421,000
2007/08/14 132 133 130 131 296,000
2007/08/13 132 135 132 133 334,000
2007/08/10 131 131 128 130 527,000
2007/08/09 133 135 132 134 698,000
2007/08/08 132 133 131 132 396,000
2007/08/07 134 134 132 133 321,000
2007/08/06 134 134 132 133 281,000
2007/08/03 135 135 134 135 148,000
2007/08/02 138 138 134 135 301,000
2007/08/01 138 138 135 135 226,000
2007/07/31 138 139 136 138 219,000
2007/07/30 133 136 131 136 274,000
2007/07/27 135 135 133 134 347,000
2007/07/26 136 137 135 136 330,000
2007/07/25 138 139 137 137 165,000
2007/07/24 138 139 138 139 173,000
2007/07/23 139 139 138 138 191,000
2007/07/20 140 141 140 140 261,000
2007/07/19 140 141 139 139 211,000
2007/07/18 140 141 138 139 568,000
2007/07/17 142 143 141 141 158,000
2007/07/13 144 144 143 143 257,000
2007/07/12 143 144 143 144 123,000
2007/07/11 144 144 143 143 243,000
2007/07/10 147 147 145 145 154,000
2007/07/09 146 147 145 147 221,000
2007/07/06 146 146 144 145 258,000
2007/07/05 145 147 144 145 484,000
2007/07/04 144 144 143 143 114,000
2007/07/03 144 146 143 143 218,000
2007/07/02 144 145 143 145 347,000
2007/06/29 144 145 142 142 446,000
2007/06/28 144 145 143 144 315,000
2007/06/27 143 145 142 144 350,000
2007/06/26 144 146 143 145 204,000
2007/06/25 148 148 144 144 433,000
2007/06/22 148 148 147 147 194,000
2007/06/21 147 148 146 148 311,000
2007/06/20 147 149 147 147 347,000
2007/06/19 147 149 147 148 137,000
2007/06/18 149 149 147 148 287,000
2007/06/15 149 149 147 149 436,000
2007/06/14 147 150 146 150 551,000
2007/06/13 142 146 142 146 392,000
2007/06/12 148 148 145 145 402,000
2007/06/11 150 150 147 148 414,000
2007/06/08 147 150 146 148 679,000
2007/06/07 149 150 148 149 533,000
2007/06/06 148 151 147 150 1,051,000
2007/06/05 144 148 143 148 665,000
2007/06/04 147 147 143 144 491,000
2007/06/01 143 146 143 145 443,000
2007/05/31 143 144 143 144 175,000
2007/05/30 143 144 142 142 235,000
2007/05/29 142 143 141 143 172,000
2007/05/28 140 143 140 143 301,000
2007/05/25 140 140 139 139 261,000
2007/05/24 140 142 139 142 291,000
2007/05/23 140 141 139 140 352,000
2007/05/22 139 139 137 138 303,000
2007/05/21 137 139 136 139 312,000
2007/05/18 136 139 133 136 583,000
2007/05/17 139 139 136 136 419,000
2007/05/16 138 139 136 138 291,000
2007/05/15 142 142 138 138 447,000
2007/05/14 144 144 142 142 335,000
2007/05/11 142 143 142 143 247,000
2007/05/10 142 144 142 143 389,000
2007/05/09 142 143 141 141 236,000
2007/05/08 141 142 141 142 233,000
2007/05/07 141 142 140 141 306,000
2007/05/02 140 141 139 141 339,000
2007/05/01 140 140 137 137 359,000
2007/04/27 137 139 137 138 246,000
2007/04/26 137 137 136 137 174,000
2007/04/25 137 137 135 135 288,000
2007/04/24 137 137 135 137 253,000
2007/04/23 137 137 135 136 389,000
2007/04/20 139 139 136 136 377,000
2007/04/19 138 138 136 137 255,000
2007/04/18 138 140 138 138 434,000
2007/04/17 142 143 137 137 783,000
2007/04/16 143 143 141 141 302,000
2007/04/13 143 144 141 141 334,000
2007/04/12 143 144 143 143 166,000
2007/04/11 143 145 143 144 517,000
2007/04/10 144 145 143 144 245,000
2007/04/09 142 146 142 145 554,000
2007/04/06 144 145 142 142 397,000
2007/04/05 144 145 143 144 308,000
2007/04/04 142 144 142 143 539,000
2007/04/03 143 143 141 141 545,000
2007/04/02 145 145 140 140 555,000
2007/03/30 144 145 143 144 232,000
2007/03/29 144 145 142 144 568,000
2007/03/28 144 147 144 145 435,000
2007/03/27 146 147 144 144 567,000
2007/03/26 147 148 145 147 628,000
2007/03/23 148 148 145 146 737,000
2007/03/22 147 149 147 148 641,000
2007/03/20 148 149 146 146 284,000
2007/03/19 145 148 145 147 523,000
2007/03/16 150 150 146 147 923,000
2007/03/15 150 151 149 150 944,000
2007/03/14 148 150 147 148 996,000
2007/03/13 156 156 153 153 508,000
2007/03/12 154 157 154 157 915,000
2007/03/09 157 157 153 153 817,000
2007/03/08 152 155 151 155 573,000
2007/03/07 155 157 150 151 1,544,000
2007/03/06 148 153 148 153 1,155,000
2007/03/05 154 155 146 147 1,191,000
2007/03/02 158 158 155 157 773,000
2007/03/01 164 165 158 159 1,370,000
2007/02/28 154 164 153 163 1,772,000
2007/02/27 168 169 166 169 1,000,000
2007/02/26 168 171 167 168 2,072,000
2007/02/23 167 168 164 167 1,987,000
2007/02/22 159 166 159 166 2,536,000
2007/02/21 157 161 156 158 1,776,000
2007/02/20 155 158 152 158 2,601,000
2007/02/19 151 160 151 157 5,963,000
2007/02/16 147 150 146 149 789,000
2007/02/15 147 148 146 147 805,000
2007/02/14 149 149 145 146 856,000
2007/02/13 148 149 148 148 536,000
2007/02/09 145 148 145 147 416,000
2007/02/08 148 148 144 144 1,052,000
2007/02/07 151 151 149 149 1,039,000
2007/02/06 149 151 148 150 1,743,000
2007/02/05 147 149 146 148 1,161,000
2007/02/02 145 146 145 145 351,000
2007/02/01 144 146 143 146 481,000
2007/01/31 146 147 143 144 533,000
2007/01/30 148 149 145 145 576,000
2007/01/29 148 148 147 148 341,000
2007/01/26 148 149 146 147 540,000
2007/01/25 150 151 148 149 1,097,000
2007/01/24 149 150 147 150 869,000
2007/01/23 147 152 146 148 2,552,000
2007/01/22 145 147 144 147 444,000
2007/01/19 145 145 143 143 611,000
2007/01/18 147 147 145 146 598,000
2007/01/17 144 147 141 146 969,000
2007/01/16 145 145 143 144 238,000
2007/01/15 143 145 143 144 355,000
2007/01/12 141 144 141 143 326,000
2007/01/11 143 144 142 142 401,000
2007/01/10 143 144 141 141 191,000
2007/01/09 145 145 141 144 430,000
2007/01/05 145 147 145 145 350,000
2007/01/04 147 148 146 147 184,000

このページの先頭へ