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

日本プリメックス(2795)の株価時系列情報

日本プリメックス(2795)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
2007/12/28 740 740 737 737 600
2007/12/26 736 736 736 736 200
2007/12/25 727 735 727 735 1,300
2007/12/21 727 728 707 727 2,500
2007/12/20 742 742 726 726 1,800
2007/12/19 740 742 740 742 1,000
2007/12/18 720 740 720 739 2,500
2007/12/17 738 740 738 740 1,900
2007/12/14 730 740 730 736 2,800
2007/12/13 760 760 760 760 100
2007/12/12 760 760 760 760 200
2007/12/11 725 736 725 735 3,600
2007/12/10 761 761 761 761 3,100
2007/12/07 758 761 758 760 1,300
2007/12/06 755 755 754 754 200
2007/12/05 759 759 759 759 700
2007/12/03 754 758 753 753 800
2007/11/30 751 752 751 752 900
2007/11/29 708 750 707 750 1,300
2007/11/28 703 708 703 708 1,500
2007/11/27 713 713 713 713 200
2007/11/26 723 723 723 723 100
2007/11/22 720 720 720 720 3,000
2007/11/21 726 727 720 727 400
2007/11/20 716 736 716 736 300
2007/11/19 755 755 754 755 2,100
2007/11/16 755 755 755 755 200
2007/11/15 755 755 755 755 500
2007/11/14 765 765 756 765 400
2007/11/13 776 776 770 775 900
2007/11/12 780 780 776 778 1,900
2007/11/09 782 782 782 782 300
2007/11/08 780 790 780 785 3,300
2007/11/07 780 780 780 780 400
2007/11/05 780 784 780 780 4,800
2007/11/02 781 781 780 780 1,400
2007/11/01 785 789 780 789 1,800
2007/10/31 781 785 780 785 1,900
2007/10/30 780 780 780 780 500
2007/10/29 789 789 783 783 700
2007/10/26 796 796 796 796 100
2007/10/25 804 804 776 776 1,700
2007/10/24 780 799 775 799 2,000
2007/10/23 772 773 772 773 1,100
2007/10/22 780 780 772 772 1,500
2007/10/19 778 778 778 778 1,400
2007/10/18 771 780 771 779 1,800
2007/10/17 773 775 770 775 1,600
2007/10/16 775 775 775 775 2,100
2007/10/15 775 775 775 775 600
2007/10/12 778 778 772 775 2,000
2007/10/11 770 772 770 772 1,900
2007/10/10 772 775 771 771 1,700
2007/10/09 769 775 769 775 2,800
2007/10/05 776 776 770 770 1,400
2007/10/04 770 780 770 775 1,700
2007/10/03 772 772 750 770 3,400
2007/10/02 777 780 769 770 1,500
2007/10/01 772 777 759 769 2,400
2007/09/28 772 772 772 772 300
2007/09/27 770 773 770 770 1,500
2007/09/26 770 775 770 770 500
2007/09/25 775 775 775 775 100
2007/09/21 780 780 775 775 800
2007/09/20 773 780 771 780 800
2007/09/19 777 777 771 771 200
2007/09/18 768 768 765 765 1,000
2007/09/14 760 760 754 758 1,500
2007/09/13 760 763 760 760 1,300
2007/09/12 753 761 752 760 2,100
2007/09/11 752 752 752 752 100
2007/09/10 758 760 751 752 2,200
2007/09/07 760 760 760 760 1,200
2007/09/06 760 760 755 760 1,800
2007/09/05 770 770 760 760 2,300
2007/09/04 770 771 761 771 2,000
2007/09/03 765 768 765 768 600
2007/08/31 785 785 768 768 5,700
2007/08/30 780 780 779 780 2,100
2007/08/29 780 780 779 779 2,400
2007/08/28 780 790 780 790 3,700
2007/08/27 763 790 763 790 1,600
2007/08/24 790 790 754 761 9,400
2007/08/23 780 796 771 796 3,600
2007/08/22 808 808 792 796 1,900
2007/08/21 791 796 790 790 3,900
2007/08/20 785 802 785 796 3,700
2007/08/17 800 800 785 785 2,300
2007/08/16 809 810 801 805 5,300
2007/08/15 810 810 802 809 1,600
2007/08/14 810 810 810 810 1,800
2007/08/13 810 810 802 810 2,600
2007/08/10 809 810 808 810 1,400
2007/08/09 825 825 800 825 2,500
2007/08/08 820 820 789 820 3,800
2007/08/07 840 847 820 830 11,400
2007/08/06 837 850 837 840 19,200
2007/08/03 942 942 936 937 400
2007/08/02 931 932 931 931 2,300
2007/08/01 943 945 943 944 900
2007/07/31 943 952 940 952 1,900
2007/07/30 942 943 942 943 1,900
2007/07/27 941 943 941 943 2,100
2007/07/26 953 956 947 947 1,500
2007/07/25 955 955 950 950 4,400
2007/07/23 951 951 941 949 2,200
2007/07/20 950 952 947 950 1,100
2007/07/19 952 954 952 953 400
2007/07/18 946 951 943 951 1,200
2007/07/17 940 956 940 956 2,000
2007/07/13 958 959 953 953 1,700
2007/07/12 955 960 942 960 2,000
2007/07/11 953 953 953 953 400
2007/07/10 955 960 955 960 3,500
2007/07/09 956 960 956 960 2,100
2007/07/06 959 960 956 960 800
2007/07/05 966 966 956 956 2,200
2007/07/04 970 970 967 968 4,800
2007/07/03 968 970 968 968 2,800
2007/07/02 965 970 965 967 6,700
2007/06/29 967 967 964 965 1,200
2007/06/28 966 967 963 963 2,300
2007/06/27 975 975 965 965 1,700
2007/06/26 967 967 965 965 1,000
2007/06/25 966 986 966 967 4,600
2007/06/22 965 980 965 965 9,000
2007/06/21 960 965 950 965 4,500
2007/06/20 945 960 945 960 4,600
2007/06/19 945 949 945 945 4,000
2007/06/18 944 948 944 944 5,000
2007/06/15 936 944 934 944 4,800
2007/06/14 927 939 926 939 1,500
2007/06/13 930 930 925 926 600
2007/06/12 934 934 934 934 300
2007/06/11 929 934 929 934 1,900
2007/06/08 934 934 925 925 1,400
2007/06/07 935 935 934 934 1,000
2007/06/06 934 939 934 939 500
2007/06/05 935 935 934 934 1,800
2007/06/04 935 935 929 935 8,800
2007/06/01 946 946 930 940 5,300
2007/05/31 943 947 940 945 1,900
2007/05/30 940 947 940 942 5,500
2007/05/29 947 947 947 947 300
2007/05/28 950 950 950 950 100
2007/05/25 950 955 935 955 4,500
2007/05/24 956 957 955 955 2,200
2007/05/23 969 970 955 955 1,100
2007/05/22 980 980 960 970 2,900
2007/05/21 970 980 961 980 1,800
2007/05/18 1,014 1,014 970 980 7,700
2007/05/17 1,040 1,045 1,030 1,044 1,100
2007/05/16 1,033 1,044 1,025 1,025 900
2007/05/15 1,040 1,044 1,034 1,044 400
2007/05/14 1,045 1,045 1,044 1,044 1,200
2007/05/10 1,044 1,044 1,040 1,044 300
2007/05/09 1,045 1,045 1,040 1,042 800
2007/05/08 1,045 1,045 1,045 1,045 100
2007/05/07 1,045 1,045 1,039 1,039 2,700
2007/05/02 1,045 1,045 1,045 1,045 500
2007/05/01 1,040 1,050 1,040 1,040 500
2007/04/26 1,040 1,040 1,040 1,040 200
2007/04/25 1,013 1,013 1,011 1,011 600
2007/04/24 1,021 1,021 1,020 1,021 1,200
2007/04/23 1,021 1,021 1,021 1,021 300
2007/04/20 1,020 1,020 1,020 1,020 100
2007/04/19 1,020 1,020 1,018 1,018 2,800
2007/04/18 1,025 1,030 1,025 1,030 600
2007/04/17 1,049 1,049 1,040 1,040 400
2007/04/16 1,049 1,049 1,049 1,049 200
2007/04/13 1,050 1,050 1,030 1,047 2,400
2007/04/12 1,052 1,052 1,051 1,051 500
2007/04/11 1,068 1,068 1,036 1,067 1,700
2007/04/10 1,060 1,070 1,020 1,070 1,900
2007/04/09 1,071 1,071 1,071 1,071 300
2007/04/04 1,061 1,090 1,061 1,090 900
2007/04/03 1,090 1,090 1,052 1,090 300
2007/04/02 1,085 1,085 1,085 1,085 600
2007/03/30 1,091 1,091 1,081 1,091 500
2007/03/29 1,091 1,091 1,091 1,091 100
2007/03/28 1,100 1,100 1,100 1,100 100
2007/03/27 1,095 1,116 1,032 1,116 2,000
2007/03/26 1,140 1,140 1,130 1,140 2,300
2007/03/23 1,140 1,140 1,135 1,140 1,800
2007/03/22 1,140 1,140 1,140 1,140 700
2007/03/20 1,167 1,167 1,140 1,140 1,900
2007/03/19 1,115 1,147 1,113 1,147 600
2007/03/16 1,109 1,110 1,109 1,110 200
2007/03/15 1,110 1,110 1,101 1,109 400
2007/03/14 1,086 1,125 1,086 1,125 1,200
2007/03/13 1,147 1,147 1,147 1,147 100
2007/03/12 1,130 1,150 1,130 1,140 1,000
2007/03/09 1,084 1,134 1,084 1,134 600
2007/03/08 1,055 1,076 1,054 1,072 2,800
2007/03/07 1,053 1,089 1,053 1,089 1,800
2007/03/06 1,075 1,075 1,050 1,050 14,500
2007/03/05 1,119 1,120 1,075 1,105 4,400
2007/03/02 1,120 1,120 1,120 1,120 100
2007/03/01 1,130 1,130 1,115 1,115 2,000
2007/02/28 1,100 1,131 1,000 1,100 8,000
2007/02/27 1,193 1,193 1,170 1,170 4,000
2007/02/26 1,189 1,195 1,180 1,195 3,500
2007/02/23 1,195 1,195 1,180 1,195 1,900
2007/02/22 1,188 1,199 1,175 1,199 5,700
2007/02/21 1,194 1,194 1,190 1,190 1,700
2007/02/20 1,193 1,193 1,186 1,186 2,600
2007/02/19 1,199 1,200 1,161 1,196 4,700
2007/02/16 1,184 1,198 1,184 1,196 1,600
2007/02/15 1,161 1,173 1,160 1,170 1,800
2007/02/14 1,200 1,200 1,152 1,160 8,200
2007/02/13 1,214 1,214 1,204 1,204 1,300
2007/02/09 1,220 1,236 1,206 1,210 4,100
2007/02/08 1,200 1,238 1,200 1,220 7,300
2007/02/07 1,218 1,220 1,195 1,200 4,500
2007/02/06 1,240 1,240 1,215 1,222 5,400
2007/02/05 1,171 1,240 1,170 1,240 23,100
2007/02/02 1,172 1,183 1,172 1,183 1,500
2007/02/01 1,183 1,184 1,179 1,184 1,700
2007/01/31 1,174 1,184 1,174 1,184 200
2007/01/30 1,180 1,185 1,170 1,185 3,100
2007/01/29 1,184 1,184 1,173 1,183 1,300
2007/01/26 1,174 1,183 1,170 1,183 3,100
2007/01/25 1,179 1,180 1,179 1,180 200
2007/01/24 1,184 1,184 1,180 1,184 600
2007/01/23 1,180 1,184 1,167 1,184 1,100
2007/01/22 1,180 1,180 1,175 1,180 2,600
2007/01/19 1,178 1,179 1,163 1,179 1,100
2007/01/18 1,160 1,179 1,160 1,179 2,300
2007/01/17 1,169 1,170 1,160 1,170 2,400
2007/01/16 1,161 1,169 1,161 1,169 200
2007/01/15 1,170 1,175 1,165 1,165 400
2007/01/12 1,175 1,175 1,150 1,175 3,100
2007/01/11 1,165 1,170 1,160 1,170 1,000
2007/01/10 1,167 1,180 1,167 1,174 1,200
2007/01/09 1,188 1,188 1,160 1,168 2,900
2007/01/05 1,143 1,150 1,143 1,150 2,400
2007/01/04 1,139 1,140 1,136 1,140 2,300

このページの先頭へ