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
2023/12/29 2,337 2,359 2,336 2,348 76,900
2023/12/28 2,313 2,333 2,312 2,331 79,500
2023/12/27 2,314 2,321 2,298 2,315 86,900
2023/12/26 2,298 2,313 2,289 2,310 95,900
2023/12/25 2,285 2,298 2,276 2,298 73,200
2023/12/22 2,252 2,269 2,251 2,269 66,900
2023/12/21 2,250 2,257 2,239 2,252 79,400
2023/12/20 2,275 2,275 2,251 2,261 105,500
2023/12/19 2,240 2,248 2,228 2,246 84,500
2023/12/18 2,222 2,232 2,208 2,230 82,000
2023/12/15 2,256 2,259 2,225 2,235 133,100
2023/12/14 2,276 2,276 2,253 2,267 90,100
2023/12/13 2,273 2,273 2,248 2,263 80,900
2023/12/12 2,265 2,272 2,255 2,267 73,400
2023/12/11 2,250 2,264 2,243 2,264 106,700
2023/12/08 2,266 2,282 2,257 2,260 118,500
2023/12/07 2,283 2,285 2,268 2,275 89,800
2023/12/06 2,253 2,281 2,253 2,279 136,600
2023/12/05 2,257 2,263 2,248 2,253 96,200
2023/12/04 2,250 2,262 2,247 2,257 106,000
2023/12/01 2,254 2,270 2,246 2,257 125,800
2023/11/30 2,238 2,254 2,229 2,250 102,800
2023/11/29 2,260 2,268 2,249 2,254 93,300
2023/11/28 2,268 2,270 2,255 2,267 110,500
2023/11/27 2,270 2,278 2,249 2,255 108,500
2023/11/24 2,254 2,265 2,238 2,263 139,400
2023/11/22 2,218 2,244 2,218 2,238 112,800
2023/11/21 2,215 2,229 2,210 2,225 88,200
2023/11/20 2,230 2,239 2,208 2,214 78,900
2023/11/17 2,206 2,226 2,206 2,226 90,500
2023/11/16 2,222 2,234 2,213 2,215 131,500
2023/11/15 2,243 2,246 2,226 2,235 99,500
2023/11/14 2,243 2,243 2,222 2,222 84,000
2023/11/13 2,234 2,237 2,221 2,228 121,400
2023/11/10 2,218 2,231 2,207 2,231 124,300
2023/11/09 2,175 2,220 2,174 2,218 166,300
2023/11/08 2,240 2,241 2,195 2,218 189,600
2023/11/07 2,250 2,264 2,235 2,238 119,200
2023/11/06 2,315 2,315 2,254 2,254 161,000
2023/11/02 2,279 2,314 2,274 2,292 236,600
2023/11/01 2,312 2,319 2,263 2,279 271,400
2023/10/31 2,243 2,302 2,239 2,293 375,300
2023/10/30 2,272 2,272 2,220 2,235 166,500
2023/10/27 2,290 2,290 2,261 2,287 275,600
2023/10/26 2,277 2,290 2,255 2,264 132,300
2023/10/25 2,265 2,272 2,248 2,252 188,700
2023/10/24 2,269 2,278 2,222 2,260 129,400
2023/10/23 2,270 2,297 2,270 2,279 190,700
2023/10/20 2,271 2,281 2,265 2,267 68,500
2023/10/19 2,260 2,279 2,258 2,274 72,800
2023/10/18 2,291 2,293 2,245 2,270 98,300
2023/10/17 2,315 2,319 2,280 2,291 74,100
2023/10/16 2,315 2,322 2,274 2,285 95,500
2023/10/13 2,334 2,335 2,307 2,319 111,900
2023/10/12 2,393 2,401 2,348 2,351 73,300
2023/10/11 2,414 2,416 2,394 2,394 78,800
2023/10/10 2,425 2,461 2,415 2,427 122,300
2023/10/06 2,378 2,421 2,378 2,406 108,600
2023/10/05 2,350 2,384 2,335 2,378 96,000
2023/10/04 2,355 2,361 2,324 2,338 129,600
2023/10/03 2,400 2,414 2,366 2,367 94,900
2023/10/02 2,450 2,463 2,419 2,421 113,900
2023/09/29 2,482 2,499 2,451 2,453 112,800
2023/09/28 2,488 2,499 2,473 2,481 190,300
2023/09/27 2,520 2,534 2,498 2,531 520,100
2023/09/26 2,498 2,532 2,492 2,520 262,500
2023/09/25 2,475 2,499 2,465 2,492 281,600
2023/09/22 2,475 2,494 2,454 2,475 223,800
2023/09/21 2,519 2,532 2,476 2,481 239,300
2023/09/20 2,530 2,543 2,521 2,521 191,600
2023/09/19 2,531 2,532 2,503 2,520 202,700
2023/09/15 2,531 2,539 2,523 2,528 162,000
2023/09/14 2,531 2,542 2,527 2,527 108,200
2023/09/13 2,540 2,540 2,522 2,531 101,300
2023/09/12 2,491 2,526 2,489 2,523 103,600
2023/09/11 2,498 2,510 2,483 2,491 98,200
2023/09/08 2,515 2,526 2,482 2,491 143,000
2023/09/07 2,521 2,539 2,511 2,521 145,200
2023/09/06 2,525 2,525 2,497 2,502 103,200
2023/09/05 2,544 2,551 2,518 2,525 105,600
2023/09/04 2,526 2,549 2,526 2,538 89,800
2023/09/01 2,523 2,548 2,520 2,545 91,900
2023/08/31 2,559 2,568 2,532 2,532 111,100
2023/08/30 2,558 2,569 2,548 2,560 339,700
2023/08/29 2,558 2,574 2,547 2,548 135,400
2023/08/28 2,521 2,552 2,519 2,552 134,000
2023/08/25 2,492 2,508 2,485 2,505 95,100
2023/08/24 2,485 2,510 2,478 2,504 95,100
2023/08/23 2,501 2,508 2,486 2,493 89,300
2023/08/22 2,479 2,510 2,459 2,510 168,100
2023/08/21 2,440 2,480 2,437 2,470 195,200
2023/08/18 2,416 2,426 2,401 2,405 102,900
2023/08/17 2,450 2,454 2,415 2,420 141,800
2023/08/16 2,396 2,448 2,391 2,441 150,300
2023/08/15 2,433 2,440 2,396 2,414 123,900
2023/08/14 2,408 2,433 2,405 2,430 158,300
2023/08/10 2,379 2,400 2,346 2,400 173,500
2023/08/09 2,332 2,376 2,307 2,369 244,800
2023/08/08 2,256 2,342 2,256 2,342 299,600
2023/08/07 2,221 2,234 2,207 2,233 110,600
2023/08/04 2,218 2,233 2,202 2,229 166,100
2023/08/03 2,233 2,251 2,214 2,220 258,100
2023/08/02 2,216 2,231 2,196 2,231 203,100
2023/08/01 2,233 2,233 2,211 2,230 148,600
2023/07/31 2,232 2,232 2,203 2,217 170,000
2023/07/28 2,201 2,218 2,195 2,207 184,700
2023/07/27 2,216 2,216 2,195 2,211 138,600
2023/07/26 2,215 2,221 2,205 2,218 117,300
2023/07/25 2,227 2,232 2,214 2,220 108,600
2023/07/24 2,225 2,225 2,208 2,213 106,100
2023/07/21 2,198 2,214 2,191 2,213 82,100
2023/07/20 2,201 2,221 2,196 2,198 124,200
2023/07/19 2,197 2,199 2,186 2,195 71,400
2023/07/18 2,170 2,183 2,170 2,181 70,000
2023/07/14 2,182 2,188 2,171 2,174 90,800
2023/07/13 2,186 2,196 2,174 2,176 67,400
2023/07/12 2,170 2,186 2,166 2,185 107,500
2023/07/11 2,185 2,185 2,168 2,174 96,100
2023/07/10 2,165 2,192 2,160 2,185 123,800
2023/07/07 2,168 2,175 2,158 2,162 98,700
2023/07/06 2,167 2,172 2,160 2,168 98,600
2023/07/05 2,164 2,174 2,154 2,167 115,200
2023/07/04 2,180 2,187 2,161 2,161 113,800
2023/07/03 2,177 2,190 2,177 2,188 72,000
2023/06/30 2,185 2,194 2,169 2,170 103,400
2023/06/29 2,210 2,215 2,178 2,182 102,600
2023/06/28 2,171 2,205 2,171 2,202 143,700
2023/06/27 2,172 2,177 2,163 2,174 68,800
2023/06/26 2,171 2,173 2,153 2,166 128,300
2023/06/23 2,178 2,183 2,165 2,170 119,800
2023/06/22 2,197 2,197 2,172 2,174 93,200
2023/06/21 2,186 2,198 2,177 2,179 153,900
2023/06/20 2,182 2,185 2,169 2,185 86,400
2023/06/19 2,190 2,193 2,167 2,186 113,700
2023/06/16 2,176 2,185 2,173 2,177 136,200
2023/06/15 2,171 2,188 2,163 2,179 154,600
2023/06/14 2,184 2,188 2,175 2,176 141,400
2023/06/13 2,195 2,195 2,179 2,179 134,200
2023/06/12 2,205 2,209 2,185 2,194 99,200
2023/06/09 2,170 2,195 2,168 2,190 117,100
2023/06/08 2,177 2,184 2,159 2,168 132,400
2023/06/07 2,180 2,191 2,157 2,158 154,100
2023/06/06 2,165 2,181 2,155 2,180 120,100
2023/06/05 2,198 2,207 2,165 2,172 171,400
2023/06/02 2,155 2,181 2,155 2,167 191,600
2023/06/01 2,163 2,178 2,140 2,140 166,400
2023/05/31 2,171 2,180 2,158 2,160 152,800
2023/05/30 2,209 2,217 2,180 2,193 158,600
2023/05/29 2,246 2,246 2,220 2,220 73,400
2023/05/26 2,250 2,253 2,226 2,227 155,300
2023/05/25 2,262 2,274 2,240 2,257 110,100
2023/05/24 2,277 2,289 2,265 2,270 116,800
2023/05/23 2,282 2,291 2,255 2,271 87,800
2023/05/22 2,264 2,294 2,264 2,279 82,600
2023/05/19 2,260 2,280 2,250 2,271 125,900
2023/05/18 2,300 2,302 2,268 2,277 118,000
2023/05/17 2,330 2,330 2,303 2,308 68,800
2023/05/16 2,329 2,333 2,303 2,333 52,700
2023/05/15 2,299 2,328 2,292 2,318 87,100
2023/05/12 2,263 2,287 2,251 2,287 82,900
2023/05/11 2,264 2,285 2,253 2,263 88,800
2023/05/10 2,309 2,317 2,251 2,273 138,300
2023/05/09 2,300 2,337 2,294 2,309 175,300
2023/05/08 2,345 2,382 2,324 2,366 188,600
2023/05/02 2,359 2,362 2,324 2,345 104,500
2023/05/01 2,315 2,362 2,315 2,359 132,400
2023/04/28 2,285 2,312 2,284 2,300 72,000
2023/04/27 2,285 2,285 2,267 2,272 60,300
2023/04/26 2,260 2,294 2,260 2,284 62,500
2023/04/25 2,272 2,273 2,260 2,262 46,100
2023/04/24 2,265 2,281 2,259 2,259 79,000
2023/04/21 2,270 2,296 2,266 2,292 51,600
2023/04/20 2,240 2,270 2,237 2,266 39,800
2023/04/19 2,260 2,266 2,242 2,252 39,500
2023/04/18 2,238 2,261 2,235 2,261 91,100
2023/04/17 2,235 2,240 2,225 2,235 42,200
2023/04/14 2,235 2,239 2,228 2,232 55,100
2023/04/13 2,218 2,232 2,215 2,231 52,000
2023/04/12 2,235 2,242 2,226 2,227 37,600
2023/04/11 2,233 2,238 2,222 2,229 60,000
2023/04/10 2,217 2,226 2,201 2,212 40,800
2023/04/07 2,202 2,220 2,202 2,204 41,300
2023/04/06 2,197 2,226 2,196 2,209 58,200
2023/04/05 2,244 2,244 2,209 2,209 72,800
2023/04/04 2,233 2,250 2,227 2,249 72,500
2023/04/03 2,205 2,234 2,205 2,222 64,300
2023/03/31 2,210 2,211 2,194 2,201 55,800
2023/03/30 2,216 2,216 2,185 2,206 74,300
2023/03/29 2,230 2,255 2,221 2,255 131,300
2023/03/28 2,240 2,240 2,205 2,208 65,600
2023/03/27 2,245 2,251 2,226 2,228 73,800
2023/03/24 2,193 2,227 2,193 2,225 67,900
2023/03/23 2,182 2,203 2,178 2,198 67,700
2023/03/22 2,199 2,199 2,171 2,180 105,700
2023/03/20 2,190 2,203 2,171 2,177 96,000
2023/03/17 2,210 2,211 2,193 2,201 51,600
2023/03/16 2,181 2,203 2,176 2,201 98,900
2023/03/15 2,200 2,213 2,198 2,213 41,600
2023/03/14 2,189 2,207 2,174 2,187 124,900
2023/03/13 2,215 2,227 2,175 2,208 104,000
2023/03/10 2,233 2,258 2,214 2,232 119,700
2023/03/09 2,213 2,239 2,211 2,238 110,300
2023/03/08 2,190 2,210 2,187 2,206 52,000
2023/03/07 2,213 2,216 2,196 2,200 79,900
2023/03/06 2,210 2,218 2,200 2,213 74,700
2023/03/03 2,178 2,203 2,176 2,195 73,600
2023/03/02 2,150 2,173 2,146 2,170 57,300
2023/03/01 2,135 2,156 2,130 2,148 80,100
2023/02/28 2,175 2,179 2,137 2,141 103,800
2023/02/27 2,141 2,168 2,141 2,167 59,600
2023/02/24 2,130 2,149 2,130 2,142 79,500
2023/02/22 2,139 2,144 2,129 2,134 89,100
2023/02/21 2,161 2,165 2,150 2,150 35,900
2023/02/20 2,159 2,166 2,156 2,161 34,600
2023/02/17 2,147 2,157 2,143 2,146 46,500
2023/02/16 2,164 2,174 2,150 2,154 58,600
2023/02/15 2,195 2,195 2,156 2,157 75,000
2023/02/14 2,194 2,199 2,174 2,195 39,100
2023/02/13 2,160 2,190 2,158 2,184 54,600
2023/02/10 2,157 2,173 2,157 2,168 32,500
2023/02/09 2,162 2,182 2,162 2,172 51,000
2023/02/08 2,199 2,204 2,164 2,164 59,900
2023/02/07 2,176 2,220 2,162 2,216 208,300
2023/02/06 2,140 2,207 2,111 2,173 189,300
2023/02/03 2,146 2,146 2,113 2,128 106,400
2023/02/02 2,159 2,165 2,142 2,146 55,700
2023/02/01 2,195 2,195 2,152 2,157 110,000
2023/01/31 2,185 2,218 2,176 2,202 139,800
2023/01/30 2,142 2,184 2,129 2,173 103,300
2023/01/27 2,135 2,157 2,132 2,152 86,000
2023/01/26 2,160 2,164 2,130 2,134 65,200
2023/01/25 2,128 2,154 2,128 2,148 102,000
2023/01/24 2,125 2,128 2,114 2,125 111,600
2023/01/23 2,130 2,132 2,117 2,124 76,900
2023/01/20 2,120 2,129 2,118 2,122 59,000
2023/01/19 2,110 2,126 2,106 2,118 50,000
2023/01/18 2,114 2,122 2,106 2,110 63,200
2023/01/17 2,134 2,134 2,101 2,114 91,500
2023/01/16 2,087 2,134 2,087 2,121 69,300
2023/01/13 2,083 2,116 2,081 2,097 67,400
2023/01/12 2,076 2,101 2,069 2,101 80,300
2023/01/11 2,087 2,097 2,074 2,083 62,900
2023/01/10 2,146 2,159 2,085 2,085 88,800
2023/01/06 2,146 2,158 2,134 2,137 83,800
2023/01/05 2,154 2,154 2,132 2,146 64,700
2023/01/04 2,186 2,188 2,154 2,154 72,100

このページの先頭へ