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
2021/12/30 2,500 2,509 2,481 2,484 38,000
2021/12/29 2,499 2,518 2,498 2,517 51,700
2021/12/28 2,476 2,498 2,469 2,498 61,200
2021/12/27 2,452 2,460 2,435 2,460 56,900
2021/12/24 2,474 2,474 2,449 2,463 39,900
2021/12/23 2,462 2,475 2,435 2,458 63,500
2021/12/22 2,461 2,472 2,450 2,455 87,900
2021/12/21 2,430 2,459 2,407 2,449 149,400
2021/12/20 2,417 2,422 2,393 2,403 165,400
2021/12/17 2,441 2,458 2,416 2,441 163,000
2021/12/16 2,451 2,467 2,441 2,459 77,400
2021/12/15 2,436 2,468 2,436 2,459 81,800
2021/12/14 2,441 2,465 2,441 2,460 78,200
2021/12/13 2,446 2,466 2,441 2,457 65,900
2021/12/10 2,456 2,464 2,431 2,446 73,800
2021/12/09 2,437 2,473 2,430 2,459 72,900
2021/12/08 2,501 2,501 2,460 2,477 78,200
2021/12/07 2,481 2,503 2,455 2,501 47,900
2021/12/06 2,462 2,494 2,448 2,453 46,400
2021/12/03 2,442 2,469 2,435 2,460 63,400
2021/12/02 2,363 2,446 2,360 2,430 154,100
2021/12/01 2,372 2,399 2,363 2,382 75,600
2021/11/30 2,432 2,473 2,367 2,371 224,200
2021/11/29 2,490 2,490 2,419 2,426 132,100
2021/11/26 2,556 2,561 2,522 2,529 66,900
2021/11/25 2,554 2,572 2,554 2,565 37,800
2021/11/24 2,552 2,580 2,551 2,552 68,000
2021/11/22 2,577 2,577 2,556 2,556 49,000
2021/11/19 2,560 2,594 2,551 2,594 87,500
2021/11/18 2,553 2,578 2,552 2,560 113,400
2021/11/17 2,565 2,580 2,553 2,553 59,700
2021/11/16 2,574 2,590 2,565 2,565 88,800
2021/11/15 2,584 2,599 2,572 2,580 68,000
2021/11/12 2,531 2,571 2,531 2,571 61,300
2021/11/11 2,524 2,541 2,485 2,521 108,800
2021/11/10 2,554 2,568 2,526 2,530 77,800
2021/11/09 2,575 2,596 2,554 2,554 78,900
2021/11/08 2,614 2,622 2,572 2,572 108,400
2021/11/05 2,580 2,606 2,573 2,606 121,200
2021/11/04 2,650 2,659 2,582 2,592 177,900
2021/11/02 2,618 2,621 2,574 2,601 189,700
2021/11/01 2,720 2,725 2,640 2,643 179,900
2021/10/29 2,674 2,684 2,647 2,672 115,900
2021/10/28 2,682 2,709 2,663 2,696 433,900
2021/10/27 2,713 2,737 2,686 2,701 94,000
2021/10/26 2,702 2,737 2,693 2,717 88,700
2021/10/25 2,710 2,716 2,682 2,683 74,100
2021/10/22 2,701 2,734 2,695 2,710 77,100
2021/10/21 2,739 2,743 2,712 2,715 60,900
2021/10/20 2,762 2,775 2,739 2,747 71,000
2021/10/19 2,716 2,758 2,712 2,751 90,200
2021/10/18 2,756 2,756 2,704 2,722 131,300
2021/10/15 2,750 2,791 2,738 2,787 68,000
2021/10/14 2,740 2,755 2,731 2,735 58,300
2021/10/13 2,746 2,760 2,730 2,740 79,500
2021/10/12 2,769 2,784 2,742 2,742 85,200
2021/10/11 2,770 2,784 2,751 2,784 82,800
2021/10/08 2,764 2,809 2,751 2,778 122,900
2021/10/07 2,815 2,816 2,761 2,766 88,400
2021/10/06 2,712 2,796 2,700 2,785 162,500
2021/10/05 2,722 2,729 2,682 2,698 196,500
2021/10/04 2,781 2,783 2,741 2,749 91,800
2021/10/01 2,825 2,831 2,754 2,761 171,400
2021/09/30 2,863 2,871 2,833 2,838 94,000
2021/09/29 2,859 2,879 2,840 2,853 256,700
2021/09/28 2,921 2,933 2,898 2,914 461,600
2021/09/27 2,949 2,976 2,920 2,924 305,500
2021/09/24 2,964 2,967 2,943 2,955 309,800
2021/09/22 3,020 3,020 2,948 2,948 191,200
2021/09/21 3,060 3,065 3,035 3,040 115,600
2021/09/17 3,085 3,100 3,070 3,090 117,000
2021/09/16 3,070 3,090 3,060 3,080 75,000
2021/09/15 3,095 3,100 3,065 3,080 69,000
2021/09/14 3,135 3,135 3,100 3,120 70,900
2021/09/13 3,105 3,125 3,095 3,125 67,700
2021/09/10 3,120 3,140 3,095 3,115 147,800
2021/09/09 3,125 3,180 3,105 3,150 145,900
2021/09/08 3,080 3,110 3,070 3,110 121,600
2021/09/07 3,080 3,095 3,060 3,080 89,800
2021/09/06 3,030 3,065 3,030 3,045 62,100
2021/09/03 3,010 3,035 2,988 3,025 100,100
2021/09/02 2,984 3,010 2,974 3,010 88,300
2021/09/01 3,000 3,010 2,985 3,005 87,900
2021/08/31 2,963 3,005 2,931 2,985 149,900
2021/08/30 2,938 2,983 2,910 2,972 314,500
2021/08/27 2,950 2,971 2,920 2,931 161,500
2021/08/26 2,965 2,977 2,949 2,962 115,800
2021/08/25 2,979 2,983 2,955 2,963 61,300
2021/08/24 2,972 2,988 2,949 2,960 103,800
2021/08/23 2,968 2,983 2,945 2,958 64,600
2021/08/20 2,899 2,934 2,899 2,920 75,900
2021/08/19 2,916 2,930 2,893 2,893 64,900
2021/08/18 2,916 2,955 2,916 2,936 51,700
2021/08/17 2,920 2,931 2,897 2,897 63,100
2021/08/16 2,970 2,986 2,910 2,933 59,200
2021/08/13 2,923 2,957 2,907 2,954 90,500
2021/08/12 2,940 2,960 2,930 2,949 73,500
2021/08/11 2,957 2,961 2,900 2,912 114,100
2021/08/10 2,962 2,969 2,919 2,919 115,600
2021/08/06 2,967 2,967 2,924 2,948 94,700
2021/08/05 2,960 2,980 2,935 2,964 99,100
2021/08/04 2,985 3,020 2,964 2,967 118,000
2021/08/03 2,960 3,025 2,960 2,999 143,500
2021/08/02 3,025 3,075 3,020 3,055 118,600
2021/07/30 2,995 3,000 2,957 2,961 84,700
2021/07/29 2,988 3,015 2,948 2,952 134,500
2021/07/28 3,000 3,030 2,988 3,015 86,400
2021/07/27 3,020 3,055 3,010 3,030 73,100
2021/07/26 3,100 3,100 3,050 3,060 50,300
2021/07/21 3,045 3,070 3,030 3,060 81,200
2021/07/20 3,000 3,030 2,986 3,020 77,800
2021/07/19 3,030 3,050 3,020 3,020 65,900
2021/07/16 3,025 3,080 3,020 3,030 67,900
2021/07/15 3,105 3,125 3,040 3,045 71,000
2021/07/14 3,060 3,095 3,050 3,080 72,200
2021/07/13 3,010 3,055 3,005 3,050 62,200
2021/07/12 2,982 3,010 2,962 2,976 82,200
2021/07/09 2,919 2,958 2,901 2,951 120,500
2021/07/08 2,961 2,999 2,955 2,963 122,700
2021/07/07 2,935 2,961 2,917 2,961 128,400
2021/07/06 3,030 3,030 2,981 2,985 57,100
2021/07/05 3,050 3,055 3,000 3,000 57,100
2021/07/02 3,070 3,085 3,050 3,055 54,500
2021/07/01 3,035 3,070 3,015 3,055 148,700
2021/06/30 3,015 3,040 2,983 3,005 116,900
2021/06/29 2,970 2,991 2,962 2,991 125,000
2021/06/28 2,993 3,000 2,958 2,995 99,500
2021/06/25 2,952 2,997 2,950 2,993 82,200
2021/06/24 2,908 2,937 2,904 2,932 59,700
2021/06/23 2,930 2,933 2,901 2,908 36,300
2021/06/22 2,932 2,942 2,906 2,930 73,600
2021/06/21 2,930 2,930 2,876 2,877 96,100
2021/06/18 2,970 2,980 2,951 2,952 79,300
2021/06/17 2,986 2,992 2,966 2,970 85,200
2021/06/16 2,991 3,010 2,985 2,989 113,300
2021/06/15 2,985 3,045 2,984 3,025 94,800
2021/06/14 2,994 2,998 2,971 2,990 86,800
2021/06/11 2,974 2,992 2,963 2,989 81,000
2021/06/10 2,980 2,981 2,953 2,962 85,000
2021/06/09 2,998 3,010 2,980 2,984 48,900
2021/06/08 2,980 2,996 2,960 2,979 76,200
2021/06/07 3,000 3,000 2,969 2,978 84,100
2021/06/04 3,005 3,005 2,969 2,980 89,400
2021/06/03 2,970 3,010 2,970 2,991 74,700
2021/06/02 3,005 3,015 2,967 2,967 86,500
2021/06/01 3,035 3,035 2,995 3,020 48,300
2021/05/31 3,080 3,100 3,000 3,005 68,600
2021/05/28 3,060 3,090 3,060 3,080 55,600
2021/05/27 3,085 3,120 3,035 3,045 136,000
2021/05/26 3,105 3,125 3,095 3,100 55,800
2021/05/25 3,160 3,175 3,140 3,155 71,000
2021/05/24 3,190 3,225 3,180 3,200 69,900
2021/05/21 3,110 3,185 3,095 3,165 96,100
2021/05/20 3,150 3,165 3,130 3,130 93,200
2021/05/19 3,240 3,245 3,150 3,160 119,900
2021/05/18 3,225 3,240 3,165 3,235 93,700
2021/05/17 3,250 3,270 3,190 3,220 87,000
2021/05/14 3,230 3,255 3,215 3,235 75,300
2021/05/13 3,200 3,230 3,155 3,170 119,700
2021/05/12 3,275 3,285 3,220 3,240 105,500
2021/05/11 3,275 3,290 3,185 3,275 250,700
2021/05/10 3,590 3,590 3,295 3,345 269,500
2021/05/07 3,525 3,585 3,520 3,540 85,100
2021/05/06 3,500 3,525 3,480 3,485 81,100
2021/04/30 3,450 3,490 3,430 3,450 83,200
2021/04/28 3,435 3,435 3,390 3,395 74,400
2021/04/27 3,430 3,430 3,375 3,375 69,200
2021/04/26 3,500 3,500 3,430 3,435 65,800
2021/04/23 3,435 3,500 3,435 3,475 86,100
2021/04/22 3,480 3,480 3,395 3,435 96,400
2021/04/21 3,365 3,385 3,330 3,370 62,000
2021/04/20 3,410 3,435 3,370 3,380 69,700
2021/04/19 3,505 3,510 3,440 3,440 79,900
2021/04/16 3,570 3,580 3,530 3,540 36,400
2021/04/15 3,545 3,560 3,525 3,545 57,600
2021/04/14 3,560 3,590 3,530 3,545 69,400
2021/04/13 3,595 3,625 3,560 3,560 109,500
2021/04/12 3,565 3,575 3,530 3,565 63,900
2021/04/09 3,535 3,570 3,510 3,515 76,300
2021/04/08 3,520 3,520 3,480 3,495 56,500
2021/04/07 3,460 3,525 3,460 3,525 76,600
2021/04/06 3,470 3,500 3,440 3,440 61,900
2021/04/05 3,455 3,485 3,430 3,465 72,000
2021/04/02 3,455 3,465 3,425 3,440 72,200
2021/04/01 3,500 3,515 3,370 3,385 171,900
2021/03/31 3,620 3,620 3,485 3,490 113,100
2021/03/30 3,635 3,640 3,585 3,615 81,400
2021/03/29 3,615 3,650 3,595 3,650 167,200
2021/03/26 3,535 3,620 3,535 3,620 92,800
2021/03/25 3,575 3,580 3,530 3,535 111,500
2021/03/24 3,600 3,625 3,545 3,545 117,200
2021/03/23 3,595 3,640 3,580 3,610 76,000
2021/03/22 3,655 3,705 3,595 3,625 173,100
2021/03/19 3,625 3,665 3,615 3,625 127,100
2021/03/18 3,635 3,665 3,605 3,630 120,400
2021/03/17 3,600 3,600 3,555 3,595 61,100
2021/03/16 3,575 3,600 3,550 3,600 82,000
2021/03/15 3,540 3,575 3,515 3,570 79,200
2021/03/12 3,500 3,530 3,465 3,525 108,100
2021/03/11 3,440 3,495 3,420 3,490 99,700
2021/03/10 3,430 3,450 3,380 3,415 91,700
2021/03/09 3,360 3,410 3,350 3,375 102,700
2021/03/08 3,390 3,440 3,350 3,385 146,600
2021/03/05 3,295 3,340 3,285 3,340 93,700
2021/03/04 3,250 3,295 3,235 3,295 79,500
2021/03/03 3,250 3,275 3,235 3,275 102,000
2021/03/02 3,275 3,275 3,215 3,230 91,000
2021/03/01 3,180 3,220 3,175 3,220 96,600
2021/02/26 3,200 3,200 3,110 3,110 153,800
2021/02/25 3,290 3,300 3,230 3,235 102,200
2021/02/24 3,300 3,315 3,240 3,270 127,400
2021/02/22 3,330 3,370 3,320 3,340 75,100
2021/02/19 3,400 3,405 3,340 3,355 108,000
2021/02/18 3,515 3,515 3,420 3,430 77,100
2021/02/17 3,530 3,545 3,490 3,495 101,800
2021/02/16 3,485 3,535 3,485 3,530 145,300
2021/02/15 3,400 3,450 3,380 3,445 120,700
2021/02/12 3,365 3,375 3,325 3,335 84,200
2021/02/10 3,370 3,405 3,365 3,365 88,600
2021/02/09 3,330 3,375 3,310 3,370 106,500
2021/02/08 3,255 3,330 3,235 3,325 153,100
2021/02/05 3,295 3,295 3,215 3,215 110,100
2021/02/04 3,275 3,340 3,230 3,260 148,400
2021/02/03 3,275 3,380 3,255 3,280 218,300
2021/02/02 3,235 3,245 3,200 3,235 75,400
2021/02/01 3,270 3,305 3,215 3,230 112,300
2021/01/29 3,265 3,330 3,265 3,270 125,500
2021/01/28 3,200 3,290 3,200 3,265 303,300
2021/01/27 3,300 3,350 3,250 3,270 133,200
2021/01/26 3,210 3,280 3,185 3,255 167,800
2021/01/25 3,100 3,170 3,095 3,170 174,000
2021/01/22 3,195 3,195 3,140 3,145 130,600
2021/01/21 3,215 3,260 3,210 3,220 138,700
2021/01/20 3,265 3,265 3,205 3,205 102,000
2021/01/19 3,345 3,360 3,295 3,295 68,300
2021/01/18 3,350 3,370 3,310 3,320 77,700
2021/01/15 3,360 3,385 3,335 3,355 76,800
2021/01/14 3,365 3,405 3,360 3,380 91,000
2021/01/13 3,360 3,360 3,325 3,335 84,000
2021/01/12 3,345 3,410 3,330 3,365 155,600
2021/01/08 3,280 3,350 3,270 3,345 90,600
2021/01/07 3,295 3,325 3,285 3,295 81,100
2021/01/06 3,280 3,305 3,260 3,285 91,500
2021/01/05 3,305 3,320 3,245 3,265 87,300
2021/01/04 3,285 3,300 3,240 3,270 87,800

このページの先頭へ