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
2018/12/28 1,937 1,970 1,927 1,962 138,400
2018/12/27 1,915 1,952 1,904 1,934 215,600
2018/12/26 1,822 1,903 1,815 1,839 216,400
2018/12/25 1,839 1,845 1,800 1,811 276,200
2018/12/21 1,850 1,880 1,841 1,879 357,400
2018/12/20 1,902 1,939 1,865 1,873 295,200
2018/12/19 1,964 1,977 1,939 1,964 289,900
2018/12/18 2,000 2,009 1,958 1,964 223,500
2018/12/17 2,043 2,053 2,026 2,037 122,300
2018/12/14 2,081 2,107 2,061 2,062 224,800
2018/12/13 2,034 2,082 2,025 2,080 255,900
2018/12/12 2,000 2,035 1,966 2,034 377,100
2018/12/11 2,025 2,056 2,006 2,014 210,500
2018/12/10 2,033 2,036 2,003 2,026 217,200
2018/12/07 2,066 2,083 2,032 2,075 225,200
2018/12/06 2,114 2,114 2,048 2,073 326,900
2018/12/05 2,139 2,160 2,070 2,152 304,800
2018/12/04 2,234 2,261 2,185 2,186 259,000
2018/12/03 2,198 2,234 2,195 2,234 301,700
2018/11/30 2,168 2,175 2,146 2,156 224,600
2018/11/29 2,176 2,223 2,168 2,178 254,500
2018/11/28 2,162 2,172 2,126 2,146 295,800
2018/11/27 2,175 2,184 2,163 2,176 198,000
2018/11/26 2,162 2,188 2,157 2,163 154,200
2018/11/22 2,185 2,206 2,159 2,184 209,200
2018/11/21 2,184 2,196 2,126 2,181 304,500
2018/11/20 2,190 2,238 2,183 2,226 156,400
2018/11/19 2,177 2,210 2,165 2,196 183,500
2018/11/16 2,222 2,239 2,170 2,178 258,800
2018/11/15 2,291 2,295 2,243 2,253 216,800
2018/11/14 2,387 2,405 2,319 2,320 183,700
2018/11/13 2,430 2,488 2,378 2,410 137,500
2018/11/12 2,446 2,498 2,416 2,494 119,400
2018/11/09 2,456 2,502 2,430 2,474 178,600
2018/11/08 2,340 2,500 2,331 2,475 275,700
2018/11/07 2,343 2,424 2,341 2,357 204,000
2018/11/06 2,291 2,388 2,250 2,340 282,800
2018/11/05 2,246 2,340 2,155 2,326 415,000
2018/11/02 2,220 2,256 2,164 2,250 225,600
2018/11/01 2,136 2,266 2,133 2,228 278,500
2018/10/31 2,171 2,171 2,100 2,129 343,700
2018/10/30 2,180 2,198 2,156 2,192 214,000
2018/10/29 2,185 2,243 2,183 2,191 146,300
2018/10/26 2,260 2,260 2,182 2,196 172,600
2018/10/25 2,243 2,266 2,227 2,229 161,700
2018/10/24 2,324 2,363 2,317 2,319 212,000
2018/10/23 2,295 2,321 2,262 2,310 272,000
2018/10/22 2,273 2,343 2,266 2,328 123,500
2018/10/19 2,263 2,273 2,240 2,260 152,800
2018/10/18 2,332 2,338 2,289 2,293 155,800
2018/10/17 2,315 2,350 2,309 2,348 95,700
2018/10/16 2,292 2,297 2,266 2,297 129,700
2018/10/15 2,326 2,346 2,296 2,299 128,600
2018/10/12 2,337 2,367 2,317 2,354 168,900
2018/10/11 2,344 2,356 2,315 2,337 209,300
2018/10/10 2,440 2,464 2,403 2,417 151,700
2018/10/09 2,507 2,507 2,413 2,415 277,200
2018/10/05 2,573 2,577 2,537 2,547 258,600
2018/10/04 2,606 2,619 2,567 2,600 286,300
2018/10/03 2,696 2,705 2,644 2,649 131,000
2018/10/02 2,654 2,699 2,645 2,685 125,700
2018/10/01 2,682 2,692 2,652 2,660 122,800
2018/09/28 2,652 2,707 2,626 2,681 206,400
2018/09/27 2,718 2,730 2,661 2,669 200,900
2018/09/26 2,656 2,718 2,650 2,714 254,400
2018/09/26 1 -> 0.20 分割
2018/09/25 546 546 533 542 2,214,000
2018/09/21 532 540 530 540 1,090,000
2018/09/20 535 537 522 523 1,108,000
2018/09/19 524 539 521 536 1,075,000
2018/09/18 500 521 497 518 1,047,000
2018/09/14 502 509 494 498 1,370,000
2018/09/13 494 505 494 498 1,087,000
2018/09/12 494 501 489 496 1,096,000
2018/09/11 496 497 487 494 1,432,000
2018/09/10 500 505 497 498 1,119,000
2018/09/07 507 509 495 502 1,041,000
2018/09/06 514 517 510 510 866,000
2018/09/05 524 524 515 516 1,277,000
2018/09/04 536 537 514 526 2,339,000
2018/09/03 552 556 549 549 357,000
2018/08/31 557 557 551 552 600,000
2018/08/30 561 564 558 560 674,000
2018/08/29 555 563 555 560 461,000
2018/08/28 563 566 555 555 477,000
2018/08/27 557 563 556 560 539,000
2018/08/24 556 559 551 557 758,000
2018/08/23 550 561 550 556 772,000
2018/08/22 538 548 537 545 484,000
2018/08/21 547 549 540 540 744,000
2018/08/20 553 559 550 551 519,000
2018/08/17 552 558 550 557 442,000
2018/08/16 548 554 544 550 776,000
2018/08/15 560 563 553 553 703,000
2018/08/14 553 562 552 561 802,000
2018/08/13 569 572 546 548 1,057,000
2018/08/10 580 581 574 575 675,000
2018/08/09 578 582 572 579 919,000
2018/08/08 561 582 560 580 1,262,000
2018/08/07 557 560 544 559 1,768,000
2018/08/06 571 583 553 565 1,739,000
2018/08/03 593 593 572 574 1,360,000
2018/08/02 583 607 579 587 3,033,000
2018/08/01 561 573 559 561 1,058,000
2018/07/31 561 568 554 561 1,212,000
2018/07/30 570 573 556 557 1,062,000
2018/07/27 566 578 566 578 889,000
2018/07/26 557 565 557 562 666,000
2018/07/25 560 561 552 553 940,000
2018/07/24 568 572 559 559 1,006,000
2018/07/23 569 569 558 561 665,000
2018/07/20 572 576 563 564 790,000
2018/07/19 569 576 564 571 1,059,000
2018/07/18 583 585 568 569 1,044,000
2018/07/17 562 587 562 583 1,069,000
2018/07/13 551 564 551 561 694,000
2018/07/12 551 559 543 550 1,259,000
2018/07/11 570 570 551 552 1,604,000
2018/07/10 580 583 576 576 923,000
2018/07/09 583 583 574 579 1,299,000
2018/07/06 603 606 582 587 1,391,000
2018/07/05 607 609 598 599 763,000
2018/07/04 600 614 600 609 534,000
2018/07/03 619 619 599 604 925,000
2018/07/02 640 640 613 613 1,026,000
2018/06/29 637 648 629 641 997,000
2018/06/28 633 639 629 634 1,089,000
2018/06/27 624 631 613 627 816,000
2018/06/26 616 627 612 625 845,000
2018/06/25 626 626 616 618 846,000
2018/06/22 619 629 615 629 1,047,000
2018/06/21 624 632 622 627 743,000
2018/06/20 621 642 615 624 1,159,000
2018/06/19 640 644 620 621 946,000
2018/06/18 646 646 636 641 671,000
2018/06/15 644 647 642 645 628,000
2018/06/14 645 647 641 642 698,000
2018/06/13 634 645 634 644 1,255,000
2018/06/12 636 643 632 643 953,000
2018/06/11 632 641 630 634 1,208,000
2018/06/08 637 645 630 641 1,337,000
2018/06/07 643 646 633 641 1,262,000
2018/06/06 642 648 639 641 951,000
2018/06/05 643 648 638 647 987,000
2018/06/04 637 656 637 640 1,594,000
2018/06/01 647 648 626 634 2,444,000
2018/05/31 660 662 648 653 1,388,000
2018/05/30 655 666 645 662 1,810,000
2018/05/29 674 677 661 664 887,000
2018/05/28 684 687 660 664 1,156,000
2018/05/25 682 688 674 684 1,302,000
2018/05/24 667 676 658 674 1,469,000
2018/05/23 663 671 658 668 1,699,000
2018/05/22 645 662 642 661 1,140,000
2018/05/21 641 648 639 644 834,000
2018/05/18 655 655 638 639 1,955,000
2018/05/17 670 672 658 659 1,644,000
2018/05/16 663 686 651 682 2,226,000
2018/05/15 699 704 682 690 1,922,000
2018/05/14 679 706 671 690 2,253,000
2018/05/11 674 686 671 678 1,087,000
2018/05/10 674 674 661 672 1,187,000
2018/05/09 677 680 665 668 1,288,000
2018/05/08 654 673 648 673 3,189,000
2018/05/07 621 630 621 627 881,000
2018/05/02 640 642 613 622 1,740,000
2018/05/01 667 667 637 644 1,324,000
2018/04/27 650 670 638 669 1,898,000
2018/04/26 626 651 616 647 2,429,000
2018/04/25 622 632 622 631 661,000
2018/04/24 614 620 613 618 761,000
2018/04/23 618 620 611 618 573,000
2018/04/20 621 630 613 617 885,000
2018/04/19 606 629 605 623 1,043,000
2018/04/18 597 609 597 605 590,000
2018/04/17 600 602 595 597 609,000
2018/04/16 596 601 595 598 683,000
2018/04/13 607 607 595 595 1,433,000
2018/04/12 601 615 599 610 1,171,000
2018/04/11 618 619 600 607 1,052,000
2018/04/10 623 637 619 619 740,000
2018/04/09 624 626 617 623 622,000
2018/04/06 627 634 619 627 971,000
2018/04/05 614 624 608 623 786,000
2018/04/04 603 611 596 606 861,000
2018/04/03 605 611 604 607 815,000
2018/04/02 616 617 603 610 763,000
2018/03/30 595 626 595 610 1,753,000
2018/03/29 598 605 587 593 986,000
2018/03/28 599 604 587 594 1,265,000
2018/03/27 598 610 591 610 1,173,000
2018/03/26 578 594 574 594 1,206,000
2018/03/23 581 590 580 582 1,203,000
2018/03/22 610 612 600 601 955,000
2018/03/20 600 607 597 605 874,000
2018/03/19 603 607 592 602 829,000
2018/03/16 603 614 602 610 1,310,000
2018/03/15 610 611 601 604 969,000
2018/03/14 605 614 602 608 1,233,000
2018/03/13 600 616 600 610 750,000
2018/03/12 609 613 600 603 1,027,000
2018/03/09 587 603 586 600 1,878,000
2018/03/08 595 596 576 577 1,034,000
2018/03/07 595 602 589 592 1,351,000
2018/03/06 611 618 595 598 2,476,000
2018/03/05 623 629 617 617 865,000
2018/03/02 620 632 619 629 926,000
2018/03/01 639 639 629 636 919,000
2018/02/28 639 651 637 645 1,239,000
2018/02/27 650 651 636 639 675,000
2018/02/26 649 649 636 646 871,000
2018/02/23 647 653 636 644 1,127,000
2018/02/22 659 659 646 651 752,000
2018/02/21 659 675 655 668 857,000
2018/02/20 666 668 653 661 850,000
2018/02/19 650 666 645 664 1,010,000
2018/02/16 634 649 634 646 1,024,000
2018/02/15 627 637 624 627 798,000
2018/02/14 623 628 617 621 1,095,000
2018/02/13 639 639 621 623 874,000
2018/02/09 623 631 620 629 1,029,000
2018/02/08 645 653 642 647 916,000
2018/02/07 678 683 645 646 1,554,000
2018/02/06 665 666 632 650 2,533,000
2018/02/05 745 752 694 700 2,655,000
2018/02/02 760 770 754 768 1,050,000
2018/02/01 748 763 746 762 744,000
2018/01/31 753 766 745 745 1,143,000
2018/01/30 762 763 746 753 1,064,000
2018/01/29 756 764 749 760 776,000
2018/01/26 747 770 747 758 2,489,000
2018/01/25 730 751 709 744 4,106,000
2018/01/24 800 808 782 788 1,213,000
2018/01/23 798 804 795 801 832,000
2018/01/22 808 808 796 798 722,000
2018/01/19 790 811 790 805 1,175,000
2018/01/18 803 806 781 794 1,480,000
2018/01/17 827 833 809 812 1,008,000
2018/01/16 814 828 812 826 490,000
2018/01/15 810 821 809 814 719,000
2018/01/12 826 832 809 810 1,118,000
2018/01/11 819 844 817 835 1,093,000
2018/01/10 829 829 821 824 441,000
2018/01/09 816 832 814 830 808,000
2018/01/05 824 824 814 816 830,000
2018/01/04 828 833 815 823 805,000

このページの先頭へ