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
2019/12/30 2,550 2,556 2,523 2,537 60,500
2019/12/27 2,557 2,559 2,531 2,548 56,000
2019/12/26 2,560 2,573 2,542 2,557 57,600
2019/12/25 2,597 2,597 2,556 2,560 56,400
2019/12/24 2,580 2,603 2,580 2,597 60,400
2019/12/23 2,569 2,594 2,569 2,580 57,300
2019/12/20 2,593 2,596 2,553 2,576 154,700
2019/12/19 2,562 2,590 2,562 2,588 110,300
2019/12/18 2,575 2,587 2,536 2,551 92,300
2019/12/17 2,572 2,581 2,555 2,571 165,000
2019/12/16 2,563 2,573 2,532 2,538 82,000
2019/12/13 2,610 2,617 2,567 2,579 146,300
2019/12/12 2,604 2,609 2,559 2,564 77,800
2019/12/11 2,598 2,600 2,559 2,587 85,400
2019/12/10 2,607 2,615 2,584 2,593 172,800
2019/12/09 2,631 2,651 2,586 2,595 114,800
2019/12/06 2,634 2,640 2,613 2,621 141,500
2019/12/05 2,591 2,597 2,569 2,591 95,500
2019/12/04 2,536 2,580 2,514 2,578 204,200
2019/12/03 2,540 2,548 2,511 2,538 106,200
2019/12/02 2,538 2,575 2,535 2,554 107,900
2019/11/29 2,560 2,564 2,527 2,537 113,900
2019/11/28 2,585 2,587 2,544 2,582 105,000
2019/11/27 2,593 2,598 2,578 2,584 62,900
2019/11/26 2,598 2,610 2,573 2,577 153,300
2019/11/25 2,610 2,612 2,547 2,560 117,400
2019/11/22 2,576 2,602 2,537 2,599 186,700
2019/11/21 2,586 2,638 2,556 2,582 270,200
2019/11/20 2,585 2,591 2,530 2,565 117,900
2019/11/19 2,550 2,586 2,546 2,581 110,800
2019/11/18 2,567 2,574 2,541 2,551 94,300
2019/11/15 2,553 2,593 2,551 2,576 122,700
2019/11/14 2,560 2,560 2,522 2,539 124,300
2019/11/13 2,559 2,569 2,537 2,548 154,700
2019/11/12 2,595 2,595 2,545 2,559 123,800
2019/11/11 2,600 2,611 2,569 2,575 146,000
2019/11/08 2,640 2,641 2,576 2,589 188,900
2019/11/07 2,596 2,621 2,591 2,609 140,300
2019/11/06 2,620 2,636 2,592 2,596 251,900
2019/11/05 2,633 2,668 2,587 2,658 357,100
2019/11/01 2,628 2,655 2,609 2,637 209,100
2019/10/31 2,606 2,698 2,597 2,678 416,700
2019/10/30 2,536 2,583 2,534 2,571 373,200
2019/10/29 2,588 2,593 2,540 2,542 175,700
2019/10/28 2,569 2,576 2,536 2,568 165,200
2019/10/25 2,574 2,591 2,558 2,587 202,900
2019/10/24 2,572 2,574 2,547 2,550 165,100
2019/10/23 2,545 2,551 2,517 2,551 125,600
2019/10/21 2,571 2,595 2,524 2,545 195,200
2019/10/18 2,530 2,570 2,513 2,538 441,600
2019/10/17 2,482 2,532 2,474 2,488 383,000
2019/10/16 2,487 2,511 2,457 2,464 223,100
2019/10/15 2,449 2,508 2,449 2,489 401,400
2019/10/11 2,402 2,426 2,376 2,417 165,500
2019/10/10 2,418 2,424 2,366 2,395 219,800
2019/10/09 2,392 2,440 2,385 2,422 247,300
2019/10/08 2,355 2,410 2,354 2,396 341,900
2019/10/07 2,324 2,343 2,299 2,338 261,900
2019/10/04 2,260 2,281 2,236 2,274 133,700
2019/10/03 2,270 2,271 2,219 2,240 223,500
2019/10/02 2,255 2,323 2,255 2,310 341,800
2019/10/01 2,166 2,249 2,166 2,238 240,700
2019/09/30 2,171 2,192 2,143 2,149 169,000
2019/09/27 2,219 2,229 2,160 2,182 243,700
2019/09/26 2,252 2,278 2,245 2,250 663,900
2019/09/25 2,215 2,227 2,203 2,219 197,700
2019/09/24 2,239 2,263 2,226 2,226 250,200
2019/09/20 2,230 2,240 2,214 2,225 211,500
2019/09/19 2,189 2,227 2,176 2,206 326,100
2019/09/18 2,239 2,241 2,174 2,180 403,700
2019/09/17 2,247 2,261 2,225 2,249 212,300
2019/09/13 2,248 2,273 2,227 2,235 205,600
2019/09/12 2,230 2,267 2,224 2,232 326,300
2019/09/11 2,167 2,221 2,163 2,213 166,000
2019/09/10 2,155 2,187 2,155 2,165 181,100
2019/09/09 2,124 2,165 2,118 2,161 195,900
2019/09/06 2,137 2,150 2,120 2,123 177,600
2019/09/05 2,151 2,179 2,130 2,134 253,100
2019/09/04 2,102 2,152 2,096 2,147 308,600
2019/09/03 2,077 2,114 2,065 2,102 128,700
2019/09/02 2,101 2,115 2,085 2,087 121,600
2019/08/30 2,065 2,103 2,052 2,101 144,800
2019/08/29 2,049 2,064 2,022 2,064 208,200
2019/08/28 2,080 2,088 2,057 2,057 136,600
2019/08/27 2,094 2,118 2,080 2,086 150,600
2019/08/26 2,075 2,114 2,061 2,077 245,100
2019/08/23 2,107 2,132 2,098 2,118 211,900
2019/08/22 2,117 2,120 2,084 2,106 210,100
2019/08/21 2,089 2,124 2,080 2,107 242,100
2019/08/20 2,071 2,096 2,064 2,085 194,000
2019/08/19 2,005 2,037 1,994 2,037 140,100
2019/08/16 1,975 2,013 1,954 1,992 173,100
2019/08/15 1,959 1,979 1,944 1,979 160,700
2019/08/14 1,969 1,996 1,964 1,996 163,900
2019/08/13 1,935 1,967 1,917 1,957 198,700
2019/08/09 1,952 1,977 1,937 1,959 163,500
2019/08/08 1,966 1,967 1,927 1,940 133,400
2019/08/07 1,935 1,986 1,929 1,978 211,300
2019/08/06 1,893 1,935 1,864 1,935 239,800
2019/08/05 1,980 1,980 1,903 1,933 215,300
2019/08/02 2,040 2,040 1,983 1,991 232,200
2019/08/01 2,028 2,068 1,989 2,062 185,500
2019/07/31 2,085 2,105 1,986 2,051 370,600
2019/07/30 2,084 2,115 2,073 2,114 126,600
2019/07/29 2,101 2,109 2,075 2,084 71,700
2019/07/26 2,112 2,129 2,088 2,092 71,200
2019/07/25 2,126 2,127 2,112 2,112 65,500
2019/07/24 2,111 2,130 2,105 2,118 73,400
2019/07/23 2,082 2,118 2,080 2,111 115,600
2019/07/22 2,083 2,107 2,071 2,082 101,100
2019/07/19 2,049 2,117 2,048 2,093 143,100
2019/07/18 2,101 2,110 2,029 2,032 183,800
2019/07/17 2,139 2,155 2,103 2,108 133,900
2019/07/16 2,127 2,140 2,105 2,132 171,500
2019/07/12 2,108 2,129 2,105 2,127 107,900
2019/07/11 2,111 2,137 2,107 2,107 146,600
2019/07/10 2,098 2,098 2,070 2,084 97,700
2019/07/09 2,114 2,135 2,094 2,115 129,200
2019/07/08 2,096 2,139 2,081 2,114 179,400
2019/07/05 2,105 2,114 2,079 2,091 99,400
2019/07/04 2,134 2,137 2,095 2,118 103,900
2019/07/03 2,145 2,147 2,114 2,130 131,900
2019/07/02 2,118 2,144 2,112 2,138 88,000
2019/07/01 2,079 2,111 2,073 2,111 107,800
2019/06/28 2,042 2,075 2,040 2,054 113,900
2019/06/27 2,041 2,059 2,031 2,059 54,700
2019/06/26 2,051 2,056 2,033 2,040 51,400
2019/06/25 2,095 2,111 2,058 2,060 70,900
2019/06/24 2,073 2,092 2,062 2,085 96,900
2019/06/21 2,094 2,100 2,048 2,060 249,500
2019/06/20 2,060 2,114 2,051 2,105 186,700
2019/06/19 2,043 2,059 2,035 2,050 88,700
2019/06/18 2,020 2,042 2,016 2,028 102,500
2019/06/17 2,048 2,052 2,008 2,012 95,900
2019/06/14 2,039 2,069 2,023 2,069 118,600
2019/06/13 2,052 2,071 2,023 2,031 159,300
2019/06/12 2,068 2,075 2,046 2,051 93,900
2019/06/11 2,055 2,075 2,046 2,063 84,600
2019/06/10 2,031 2,062 2,021 2,062 114,800
2019/06/07 2,041 2,051 2,019 2,031 89,000
2019/06/06 2,051 2,058 2,021 2,035 113,400
2019/06/05 2,047 2,081 2,013 2,067 201,000
2019/06/04 2,049 2,053 1,987 2,023 184,500
2019/06/03 2,090 2,096 2,051 2,064 145,100
2019/05/31 2,150 2,162 2,117 2,122 101,900
2019/05/30 2,165 2,165 2,137 2,154 86,700
2019/05/29 2,173 2,192 2,151 2,183 99,700
2019/05/28 2,211 2,217 2,178 2,204 94,100
2019/05/27 2,212 2,220 2,195 2,210 70,400
2019/05/24 2,208 2,212 2,185 2,208 108,700
2019/05/23 2,200 2,215 2,186 2,209 99,800
2019/05/22 2,259 2,268 2,190 2,206 139,900
2019/05/21 2,249 2,268 2,237 2,260 90,800
2019/05/20 2,220 2,280 2,200 2,270 143,000
2019/05/17 2,233 2,282 2,224 2,235 173,300
2019/05/16 2,162 2,226 2,158 2,215 173,300
2019/05/15 2,076 2,172 2,064 2,171 280,600
2019/05/14 1,940 2,094 1,935 2,077 263,900
2019/05/13 1,905 2,020 1,878 2,012 336,700
2019/05/10 1,912 1,939 1,894 1,921 157,900
2019/05/09 1,955 1,955 1,915 1,916 112,700
2019/05/08 1,994 1,994 1,949 1,969 116,000
2019/05/07 2,051 2,057 1,994 2,006 89,300
2019/04/26 2,010 2,037 2,003 2,034 77,500
2019/04/25 2,022 2,037 2,002 2,035 98,500
2019/04/24 2,058 2,080 2,006 2,010 135,900
2019/04/23 2,052 2,055 2,028 2,053 82,000
2019/04/22 2,058 2,062 2,045 2,052 54,200
2019/04/19 2,070 2,091 2,044 2,051 98,000
2019/04/18 2,115 2,116 2,062 2,070 128,700
2019/04/17 2,108 2,122 2,101 2,114 91,700
2019/04/16 2,114 2,125 2,100 2,118 80,600
2019/04/15 2,092 2,111 2,076 2,088 148,800
2019/04/12 2,087 2,087 2,046 2,056 92,600
2019/04/11 2,060 2,065 2,045 2,058 126,600
2019/04/10 2,084 2,089 2,070 2,074 116,100
2019/04/09 2,106 2,114 2,070 2,094 111,100
2019/04/08 2,118 2,118 2,093 2,100 124,100
2019/04/05 2,120 2,139 2,099 2,105 97,600
2019/04/04 2,139 2,154 2,117 2,124 150,700
2019/04/03 2,139 2,160 2,127 2,146 161,500
2019/04/02 2,150 2,167 2,112 2,135 196,800
2019/04/01 2,077 2,154 2,064 2,137 315,700
2019/03/29 2,069 2,097 2,051 2,054 118,000
2019/03/28 2,076 2,086 2,057 2,073 155,700
2019/03/27 2,075 2,110 2,075 2,092 142,000
2019/03/26 2,087 2,118 2,087 2,117 206,600
2019/03/25 2,100 2,103 2,045 2,067 183,000
2019/03/22 2,108 2,111 2,094 2,100 100,300
2019/03/20 2,073 2,102 2,073 2,097 182,700
2019/03/19 2,082 2,082 2,058 2,077 117,500
2019/03/18 2,054 2,082 2,050 2,082 109,100
2019/03/15 2,050 2,058 2,034 2,047 113,300
2019/03/14 2,048 2,055 2,036 2,040 127,500
2019/03/13 2,003 2,030 2,003 2,019 146,400
2019/03/12 1,992 2,022 1,990 2,019 115,900
2019/03/11 1,978 1,993 1,966 1,984 98,600
2019/03/08 1,991 2,009 1,980 1,982 196,300
2019/03/07 2,005 2,024 1,999 2,021 219,000
2019/03/06 2,053 2,063 2,032 2,036 157,400
2019/03/05 2,096 2,099 2,052 2,066 146,600
2019/03/04 2,090 2,105 2,065 2,098 189,300
2019/03/01 2,046 2,087 2,042 2,065 301,100
2019/02/28 2,029 2,036 2,012 2,019 311,100
2019/02/27 2,016 2,034 2,001 2,022 317,700
2019/02/26 2,101 2,101 2,054 2,056 179,600
2019/02/25 2,104 2,111 2,083 2,101 133,500
2019/02/22 2,143 2,143 2,087 2,093 125,200
2019/02/21 2,161 2,170 2,148 2,158 156,200
2019/02/20 2,177 2,195 2,157 2,161 203,800
2019/02/19 2,117 2,178 2,113 2,177 159,600
2019/02/18 2,087 2,156 2,087 2,146 152,800
2019/02/15 2,062 2,072 2,040 2,067 98,800
2019/02/14 2,095 2,106 2,069 2,075 100,700
2019/02/13 2,099 2,110 2,079 2,104 109,600
2019/02/12 2,010 2,090 2,001 2,089 268,200
2019/02/08 1,975 1,995 1,962 1,990 290,500
2019/02/07 2,030 2,037 1,994 2,004 336,800
2019/02/06 2,093 2,095 2,023 2,039 294,400
2019/02/05 2,087 2,101 2,044 2,067 248,500
2019/02/04 2,061 2,103 2,061 2,099 160,900
2019/02/01 2,046 2,063 2,033 2,061 153,600
2019/01/31 2,065 2,090 2,048 2,057 189,900
2019/01/30 2,039 2,054 2,021 2,038 174,500
2019/01/29 2,030 2,055 2,003 2,050 169,300
2019/01/28 2,080 2,082 2,050 2,054 147,800
2019/01/25 2,070 2,099 2,062 2,098 150,800
2019/01/24 2,067 2,085 2,055 2,085 192,700
2019/01/23 2,040 2,061 2,040 2,052 108,700
2019/01/22 2,050 2,075 2,050 2,073 137,800
2019/01/21 2,048 2,089 2,032 2,078 192,700
2019/01/18 1,988 2,050 1,973 2,041 211,400
2019/01/17 2,009 2,036 1,990 2,026 283,900
2019/01/16 2,037 2,052 2,024 2,029 94,500
2019/01/15 2,023 2,044 2,008 2,042 105,500
2019/01/11 2,060 2,060 2,022 2,029 213,600
2019/01/10 2,000 2,069 1,990 2,055 206,600
2019/01/09 1,999 2,039 1,989 1,994 164,700
2019/01/08 2,014 2,014 1,980 1,990 143,800
2019/01/07 1,983 2,024 1,947 2,015 163,800
2019/01/04 1,940 1,974 1,937 1,945 282,100

このページの先頭へ