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
2020/12/30 3,325 3,335 3,270 3,270 102,100
2020/12/29 3,255 3,325 3,240 3,325 139,500
2020/12/28 3,250 3,275 3,200 3,225 94,100
2020/12/25 3,205 3,230 3,190 3,220 83,400
2020/12/24 3,195 3,205 3,170 3,185 87,300
2020/12/23 3,130 3,165 3,110 3,160 80,800
2020/12/22 3,145 3,160 3,095 3,105 80,900
2020/12/21 3,210 3,225 3,170 3,190 93,200
2020/12/18 3,165 3,210 3,140 3,210 154,700
2020/12/17 3,135 3,165 3,115 3,160 88,100
2020/12/16 3,185 3,185 3,120 3,135 101,100
2020/12/15 3,155 3,200 3,140 3,160 103,100
2020/12/14 3,160 3,220 3,150 3,155 123,800
2020/12/11 3,140 3,160 3,110 3,135 100,800
2020/12/10 3,080 3,120 3,080 3,115 120,000
2020/12/09 3,020 3,090 3,010 3,085 79,100
2020/12/08 3,030 3,045 3,010 3,010 109,900
2020/12/07 3,005 3,020 2,976 2,996 120,200
2020/12/04 3,030 3,030 2,991 3,020 80,100
2020/12/03 2,947 2,982 2,946 2,951 170,800
2020/12/02 2,985 3,035 2,933 2,951 246,200
2020/12/01 2,918 2,972 2,908 2,943 195,300
2020/11/30 2,987 2,987 2,887 2,887 312,600
2020/11/27 2,989 3,020 2,942 2,942 255,000
2020/11/26 2,994 2,994 2,958 2,967 128,800
2020/11/25 3,005 3,060 2,969 2,984 242,300
2020/11/24 2,961 2,999 2,947 2,967 132,400
2020/11/20 2,850 2,906 2,842 2,898 128,200
2020/11/19 2,850 2,868 2,829 2,855 139,100
2020/11/18 2,871 2,884 2,844 2,866 164,900
2020/11/17 2,941 2,942 2,887 2,887 107,500
2020/11/16 2,930 2,980 2,919 2,965 121,200
2020/11/13 2,965 2,993 2,913 2,927 92,800
2020/11/12 2,976 2,998 2,958 2,979 88,100
2020/11/11 3,050 3,050 2,970 2,985 169,000
2020/11/10 3,095 3,095 3,000 3,015 142,200
2020/11/09 3,050 3,090 3,005 3,075 147,100
2020/11/06 3,035 3,040 2,984 3,020 127,700
2020/11/05 3,035 3,055 3,000 3,050 156,000
2020/11/04 3,020 3,035 2,960 3,020 130,900
2020/11/02 2,918 3,040 2,902 3,040 219,900
2020/10/30 3,060 3,060 2,965 2,968 209,900
2020/10/29 3,090 3,120 3,075 3,095 74,200
2020/10/28 3,070 3,105 3,050 3,100 71,700
2020/10/27 3,080 3,115 3,020 3,105 103,900
2020/10/26 3,120 3,125 3,045 3,080 84,400
2020/10/23 3,075 3,130 3,070 3,080 113,700
2020/10/22 3,110 3,115 3,025 3,065 116,500
2020/10/21 3,130 3,165 3,110 3,140 69,100
2020/10/20 3,160 3,235 3,120 3,120 155,900
2020/10/19 3,130 3,155 3,115 3,135 127,200
2020/10/16 3,190 3,205 3,075 3,110 195,900
2020/10/15 3,100 3,105 3,040 3,050 62,300
2020/10/14 3,105 3,155 3,105 3,125 52,000
2020/10/13 3,105 3,110 3,050 3,085 86,300
2020/10/12 3,170 3,170 3,080 3,105 59,900
2020/10/09 3,120 3,175 3,095 3,160 78,800
2020/10/08 3,105 3,175 3,095 3,145 117,800
2020/10/07 3,115 3,145 3,095 3,105 71,300
2020/10/06 3,235 3,240 3,130 3,130 102,200
2020/10/05 3,225 3,320 3,225 3,235 87,800
2020/10/02 3,255 3,320 3,195 3,220 144,900
2020/09/30 3,270 3,285 3,235 3,235 88,200
2020/09/29 3,270 3,295 3,205 3,260 174,100
2020/09/28 3,295 3,370 3,285 3,325 545,700
2020/09/25 3,200 3,280 3,200 3,265 227,000
2020/09/24 3,140 3,245 3,140 3,205 177,600
2020/09/23 3,060 3,180 3,060 3,145 231,400
2020/09/18 3,005 3,115 2,999 3,050 214,200
2020/09/17 2,950 3,005 2,946 2,992 96,200
2020/09/16 2,941 2,967 2,938 2,966 113,200
2020/09/15 2,967 2,967 2,915 2,935 88,400
2020/09/14 2,992 2,992 2,955 2,977 89,600
2020/09/11 3,000 3,015 2,976 2,986 93,600
2020/09/10 2,969 2,996 2,955 2,983 66,600
2020/09/09 2,950 2,975 2,931 2,962 79,100
2020/09/08 2,950 3,010 2,934 2,992 89,600
2020/09/07 3,040 3,060 2,967 2,972 102,900
2020/09/04 3,060 3,090 3,055 3,055 52,800
2020/09/03 3,135 3,150 3,100 3,105 60,900
2020/09/02 3,055 3,130 3,055 3,130 42,200
2020/09/01 3,090 3,100 3,035 3,050 51,500
2020/08/31 3,105 3,155 3,100 3,100 62,700
2020/08/28 3,110 3,160 3,070 3,105 74,900
2020/08/27 3,085 3,160 3,085 3,125 63,000
2020/08/26 3,100 3,135 3,090 3,125 39,600
2020/08/25 3,160 3,180 3,125 3,130 94,000
2020/08/24 3,065 3,160 3,060 3,130 115,600
2020/08/21 3,030 3,080 3,020 3,070 70,900
2020/08/20 3,010 3,025 2,994 3,015 49,800
2020/08/19 3,030 3,035 2,985 3,015 72,700
2020/08/18 3,025 3,055 3,000 3,055 66,500
2020/08/17 3,045 3,065 3,010 3,020 44,000
2020/08/14 3,005 3,065 2,998 3,050 89,100
2020/08/13 3,015 3,020 2,996 3,000 97,500
2020/08/12 2,900 3,010 2,900 2,990 195,100
2020/08/11 2,870 2,897 2,840 2,884 101,000
2020/08/07 2,893 2,893 2,833 2,853 131,300
2020/08/06 2,844 2,917 2,835 2,894 137,800
2020/08/05 2,898 2,898 2,847 2,862 122,200
2020/08/04 2,851 2,906 2,851 2,877 155,700
2020/08/03 2,881 2,917 2,806 2,831 138,600
2020/07/31 2,792 2,900 2,734 2,802 287,100
2020/07/30 2,790 2,804 2,767 2,804 81,000
2020/07/29 2,783 2,810 2,753 2,769 131,200
2020/07/28 2,755 2,809 2,749 2,801 129,800
2020/07/27 2,712 2,756 2,677 2,752 130,500
2020/07/22 2,760 2,777 2,735 2,749 89,600
2020/07/21 2,805 2,806 2,753 2,775 94,700
2020/07/20 2,800 2,813 2,761 2,807 75,200
2020/07/17 2,766 2,804 2,762 2,801 64,900
2020/07/16 2,800 2,818 2,746 2,766 143,500
2020/07/15 2,842 2,870 2,818 2,852 93,600
2020/07/14 2,819 2,844 2,792 2,805 68,800
2020/07/13 2,828 2,851 2,805 2,842 66,400
2020/07/10 2,783 2,844 2,783 2,786 80,700
2020/07/09 2,795 2,823 2,753 2,800 105,800
2020/07/08 2,805 2,866 2,784 2,789 106,900
2020/07/07 2,846 2,846 2,798 2,815 82,400
2020/07/06 2,850 2,862 2,802 2,852 89,100
2020/07/03 2,820 2,860 2,818 2,851 58,900
2020/07/02 2,784 2,851 2,784 2,820 75,900
2020/07/01 2,879 2,883 2,763 2,773 130,700
2020/06/30 2,832 2,907 2,816 2,884 213,700
2020/06/29 2,722 2,751 2,712 2,732 75,700
2020/06/26 2,708 2,738 2,674 2,738 58,900
2020/06/25 2,687 2,727 2,669 2,682 109,400
2020/06/24 2,735 2,740 2,688 2,702 62,800
2020/06/23 2,764 2,789 2,725 2,751 85,100
2020/06/22 2,747 2,780 2,738 2,763 56,900
2020/06/19 2,782 2,785 2,752 2,762 113,200
2020/06/18 2,743 2,800 2,734 2,769 111,800
2020/06/17 2,796 2,809 2,728 2,745 105,200
2020/06/16 2,738 2,822 2,711 2,789 233,300
2020/06/15 2,641 2,747 2,641 2,655 144,200
2020/06/12 2,611 2,644 2,569 2,637 102,000
2020/06/11 2,661 2,683 2,639 2,639 90,700
2020/06/10 2,679 2,679 2,648 2,668 67,100
2020/06/09 2,660 2,673 2,638 2,665 92,600
2020/06/08 2,680 2,680 2,604 2,631 102,100
2020/06/05 2,660 2,674 2,623 2,652 92,800
2020/06/04 2,633 2,655 2,615 2,647 79,800
2020/06/03 2,654 2,655 2,614 2,633 54,100
2020/06/02 2,634 2,651 2,592 2,640 67,500
2020/06/01 2,648 2,668 2,604 2,612 66,100
2020/05/29 2,548 2,664 2,548 2,639 179,400
2020/05/28 2,512 2,571 2,492 2,563 109,800
2020/05/27 2,470 2,513 2,453 2,512 84,700
2020/05/26 2,446 2,491 2,416 2,487 73,000
2020/05/25 2,442 2,442 2,410 2,420 32,000
2020/05/22 2,440 2,453 2,412 2,414 43,800
2020/05/21 2,456 2,473 2,444 2,455 36,600
2020/05/20 2,424 2,461 2,424 2,455 45,300
2020/05/19 2,400 2,420 2,389 2,420 54,500
2020/05/18 2,369 2,392 2,369 2,382 66,100
2020/05/15 2,360 2,391 2,352 2,389 68,600
2020/05/14 2,405 2,425 2,373 2,378 138,700
2020/05/13 2,400 2,448 2,400 2,436 66,300
2020/05/12 2,433 2,480 2,405 2,450 112,800
2020/05/11 2,454 2,480 2,391 2,417 152,200
2020/05/08 2,425 2,447 2,404 2,447 67,700
2020/05/07 2,404 2,442 2,387 2,432 95,000
2020/05/01 2,450 2,471 2,425 2,441 40,900
2020/04/30 2,518 2,532 2,453 2,453 103,900
2020/04/28 2,501 2,516 2,462 2,500 72,300
2020/04/27 2,501 2,520 2,470 2,500 148,700
2020/04/24 2,395 2,398 2,344 2,398 63,800
2020/04/23 2,384 2,412 2,376 2,401 56,100
2020/04/22 2,329 2,395 2,315 2,377 84,600
2020/04/21 2,340 2,371 2,335 2,353 25,300
2020/04/20 2,346 2,391 2,344 2,365 55,300
2020/04/17 2,423 2,448 2,368 2,372 53,300
2020/04/16 2,335 2,421 2,326 2,419 64,700
2020/04/15 2,376 2,390 2,333 2,343 81,300
2020/04/14 2,359 2,390 2,346 2,382 47,800
2020/04/13 2,362 2,382 2,322 2,357 58,800
2020/04/10 2,379 2,401 2,330 2,390 57,900
2020/04/09 2,384 2,400 2,316 2,380 84,500
2020/04/08 2,381 2,424 2,353 2,384 77,000
2020/04/07 2,388 2,398 2,326 2,396 49,300
2020/04/06 2,311 2,387 2,292 2,362 86,900
2020/04/03 2,283 2,309 2,228 2,261 114,400
2020/04/02 2,335 2,354 2,304 2,310 93,700
2020/04/01 2,377 2,416 2,347 2,365 117,700
2020/03/31 2,533 2,533 2,417 2,453 91,900
2020/03/30 2,465 2,528 2,361 2,523 136,900
2020/03/27 2,389 2,498 2,389 2,498 159,200
2020/03/26 2,280 2,407 2,261 2,385 112,600
2020/03/25 2,277 2,278 2,216 2,278 69,200
2020/03/24 2,205 2,220 2,175 2,199 156,800
2020/03/23 2,041 2,185 2,022 2,176 277,200
2020/03/19 2,055 2,178 2,015 2,041 254,900
2020/03/18 2,010 2,060 1,982 2,010 222,700
2020/03/17 1,801 2,017 1,800 2,009 232,300
2020/03/16 1,964 2,007 1,870 1,879 195,500
2020/03/13 1,942 1,982 1,822 1,934 173,800
2020/03/12 2,076 2,083 2,001 2,032 157,500
2020/03/11 2,100 2,133 2,086 2,103 125,900
2020/03/10 2,061 2,109 1,951 2,107 157,000
2020/03/09 2,167 2,180 2,060 2,070 106,100
2020/03/06 2,250 2,265 2,215 2,217 108,800
2020/03/05 2,313 2,317 2,277 2,285 59,500
2020/03/04 2,261 2,288 2,235 2,263 98,000
2020/03/03 2,386 2,398 2,287 2,300 167,800
2020/03/02 2,219 2,350 2,213 2,336 278,700
2020/02/28 2,280 2,288 2,201 2,222 176,100
2020/02/27 2,366 2,376 2,320 2,330 219,000
2020/02/26 2,330 2,381 2,322 2,380 173,200
2020/02/25 2,358 2,383 2,345 2,348 183,600
2020/02/21 2,462 2,485 2,455 2,456 99,200
2020/02/20 2,479 2,512 2,475 2,487 157,700
2020/02/19 2,457 2,465 2,425 2,461 121,400
2020/02/18 2,491 2,491 2,431 2,436 87,300
2020/02/17 2,541 2,552 2,491 2,493 85,200
2020/02/14 2,581 2,581 2,531 2,567 132,300
2020/02/13 2,642 2,649 2,591 2,597 115,100
2020/02/12 2,667 2,675 2,631 2,659 155,200
2020/02/10 2,634 2,665 2,623 2,659 113,000
2020/02/07 2,684 2,690 2,656 2,671 131,100
2020/02/06 2,605 2,671 2,605 2,660 221,600
2020/02/05 2,550 2,594 2,517 2,584 182,300
2020/02/04 2,412 2,538 2,379 2,534 229,200
2020/02/03 2,384 2,479 2,370 2,435 201,200
2020/01/31 2,415 2,446 2,407 2,434 105,400
2020/01/30 2,415 2,434 2,373 2,386 87,500
2020/01/29 2,436 2,438 2,414 2,427 100,400
2020/01/28 2,400 2,427 2,380 2,422 74,600
2020/01/27 2,409 2,432 2,406 2,426 78,600
2020/01/24 2,495 2,500 2,455 2,459 105,500
2020/01/23 2,497 2,511 2,465 2,495 56,400
2020/01/22 2,492 2,517 2,486 2,509 51,400
2020/01/21 2,547 2,550 2,491 2,502 135,500
2020/01/20 2,525 2,539 2,519 2,536 46,900
2020/01/17 2,552 2,555 2,516 2,532 76,300
2020/01/16 2,531 2,531 2,494 2,525 75,400
2020/01/15 2,577 2,579 2,521 2,541 107,400
2020/01/14 2,537 2,566 2,519 2,555 144,100
2020/01/10 2,510 2,521 2,492 2,513 80,600
2020/01/09 2,515 2,530 2,481 2,498 109,200
2020/01/08 2,495 2,495 2,457 2,490 111,000
2020/01/07 2,481 2,516 2,481 2,511 69,700
2020/01/06 2,500 2,500 2,400 2,461 118,700

このページの先頭へ