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
2010/12/30 0 0 0 408 0
2010/12/29 407 408 407 408 200
2010/12/28 0 0 0 413 0
2010/12/27 0 0 0 413 0
2010/12/24 423 423 413 413 1,300
2010/12/22 425 425 415 415 1,700
2010/12/21 415 425 415 425 1,600
2010/12/20 410 415 402 407 600
2010/12/17 405 405 405 405 100
2010/12/16 406 408 406 408 1,500
2010/12/15 401 406 401 406 600
2010/12/14 400 400 396 396 300
2010/12/13 400 400 400 400 300
2010/12/10 395 395 386 386 900
2010/12/09 0 0 0 405 0
2010/12/08 400 405 400 405 900
2010/12/07 390 399 390 395 700
2010/12/06 389 400 389 400 800
2010/12/03 397 397 396 396 500
2010/12/02 405 410 405 410 200
2010/12/01 395 400 395 400 1,100
2010/11/30 0 0 0 400 0
2010/11/29 392 400 392 400 4,600
2010/11/26 392 392 392 392 1,000
2010/11/25 395 395 392 392 600
2010/11/24 0 0 0 398 0
2010/11/22 0 0 0 398 0
2010/11/19 0 0 0 398 0
2010/11/18 398 398 396 398 2,000
2010/11/17 0 0 0 399 0
2010/11/16 0 0 0 399 0
2010/11/15 0 0 0 399 0
2010/11/12 0 0 0 399 0
2010/11/11 398 399 398 399 900
2010/11/10 0 0 0 398 0
2010/11/09 398 398 398 398 100
2010/11/08 0 0 0 392 0
2010/11/05 392 392 392 392 1,200
2010/11/04 0 0 0 400 0
2010/11/02 400 400 400 400 700
2010/11/01 388 400 388 400 200
2010/10/29 388 388 388 388 300
2010/10/28 400 400 400 400 100
2010/10/27 395 395 395 395 100
2010/10/26 400 400 395 395 700
2010/10/25 400 400 400 400 900
2010/10/22 401 401 400 400 500
2010/10/21 0 0 0 411 0
2010/10/20 411 411 411 411 2,400
2010/10/19 0 0 0 426 0
2010/10/18 0 0 0 426 0
2010/10/15 434 434 426 426 500
2010/10/14 0 0 0 434 0
2010/10/13 0 0 0 434 0
2010/10/12 434 434 434 434 100
2010/10/08 0 0 0 442 0
2010/10/07 0 0 0 442 0
2010/10/06 442 442 442 442 100
2010/10/05 0 0 0 458 0
2010/10/04 456 458 456 458 300
2010/10/01 457 457 457 457 8,000
2010/09/30 0 0 0 457 0
2010/09/29 457 457 457 457 100
2010/09/28 0 0 0 460 0
2010/09/27 0 0 0 460 0
2010/09/24 460 460 452 460 300
2010/09/22 0 0 0 460 0
2010/09/21 0 0 0 460 0
2010/09/17 0 0 0 460 0
2010/09/16 0 0 0 460 0
2010/09/15 459 460 459 460 700
2010/09/14 441 451 441 451 300
2010/09/13 464 465 441 441 600
2010/09/10 456 456 456 456 100
2010/09/09 0 0 0 440 0
2010/09/08 434 440 433 440 400
2010/09/07 0 0 0 432 0
2010/09/06 0 0 0 432 0
2010/09/03 432 432 432 432 900
2010/09/02 430 430 430 430 2,000
2010/09/01 413 430 413 430 2,000
2010/08/31 413 413 413 413 600
2010/08/30 0 0 0 421 0
2010/08/27 442 442 421 421 1,300
2010/08/26 0 0 0 450 0
2010/08/25 452 452 450 450 200
2010/08/24 0 0 0 460 0
2010/08/23 0 0 0 460 0
2010/08/20 460 460 460 460 200
2010/08/19 0 0 0 460 0
2010/08/18 460 460 460 460 100
2010/08/17 0 0 0 465 0
2010/08/16 0 0 0 465 0
2010/08/13 0 0 0 465 0
2010/08/12 0 0 0 465 0
2010/08/11 0 0 0 465 0
2010/08/10 465 465 465 465 100
2010/08/09 0 0 0 472 0
2010/08/06 0 0 0 472 0
2010/08/05 472 472 472 472 100
2010/08/04 0 0 0 480 0
2010/08/03 470 480 470 480 800
2010/08/02 465 466 465 466 300
2010/07/30 465 465 465 465 100
2010/07/29 0 0 0 460 0
2010/07/28 0 0 0 460 0
2010/07/27 0 0 0 460 0
2010/07/26 460 460 460 460 100
2010/07/23 0 0 0 465 0
2010/07/22 0 0 0 465 0
2010/07/21 0 0 0 465 0
2010/07/20 0 0 0 465 0
2010/07/16 465 465 465 465 100
2010/07/15 0 0 0 480 0
2010/07/14 0 0 0 480 0
2010/07/13 0 0 0 480 0
2010/07/12 0 0 0 480 0
2010/07/09 468 480 468 480 800
2010/07/08 440 470 440 470 500
2010/07/07 461 461 461 461 100
2010/07/06 0 0 0 459 0
2010/07/05 459 459 459 459 300
2010/07/02 454 455 454 454 4,600
2010/07/01 438 454 438 454 2,300
2010/06/30 440 440 434 434 500
2010/06/29 0 0 0 433 0
2010/06/28 0 0 0 433 0
2010/06/25 433 433 433 433 300
2010/06/24 440 440 440 440 100
2010/06/23 0 0 0 435 0
2010/06/22 0 0 0 435 0
2010/06/21 439 439 435 435 1,200
2010/06/18 0 0 0 439 0
2010/06/17 0 0 0 439 0
2010/06/16 439 439 439 439 100
2010/06/15 0 0 0 430 0
2010/06/14 430 430 430 430 200
2010/06/11 0 0 0 430 0
2010/06/10 430 430 430 430 100
2010/06/09 429 430 429 430 300
2010/06/08 423 423 423 423 200
2010/06/07 435 435 435 435 100
2010/06/04 436 436 436 436 100
2010/06/03 428 428 428 428 200
2010/06/02 428 428 428 428 500
2010/06/01 428 428 428 428 100
2010/05/31 0 0 0 422 0
2010/05/28 0 0 0 422 0
2010/05/27 430 430 422 422 300
2010/05/26 0 0 0 445 0
2010/05/25 443 445 443 445 1,000
2010/05/24 435 435 435 435 200
2010/05/21 0 0 0 421 0
2010/05/20 444 444 421 421 2,100
2010/05/19 450 450 450 450 100
2010/05/18 442 442 442 442 200
2010/05/17 456 456 450 450 700
2010/05/14 0 0 0 456 0
2010/05/13 456 456 456 456 100
2010/05/12 453 453 453 453 100
2010/05/11 452 452 452 452 300
2010/05/10 455 455 452 452 300
2010/05/07 452 452 445 452 1,000
2010/05/06 446 454 446 454 1,100
2010/04/30 480 480 470 470 900
2010/04/28 470 480 470 480 500
2010/04/27 484 484 484 484 300
2010/04/26 0 0 0 496 0
2010/04/23 0 0 0 496 0
2010/04/22 486 496 486 496 1,000
2010/04/21 471 486 471 486 200
2010/04/20 0 0 0 490 0
2010/04/19 0 0 0 490 0
2010/04/16 490 490 490 490 100
2010/04/15 490 490 490 490 300
2010/04/14 463 490 463 490 300
2010/04/13 455 463 440 463 2,100
2010/04/12 471 471 471 471 200
2010/04/09 0 0 0 465 0
2010/04/08 465 465 465 465 100
2010/04/07 0 0 0 458 0
2010/04/06 458 458 458 458 100
2010/04/05 458 458 458 458 100
2010/04/02 465 465 456 456 500
2010/04/01 465 465 451 451 900
2010/03/31 465 465 455 465 1,000
2010/03/30 480 480 480 480 400
2010/03/29 500 500 500 500 100
2010/03/26 500 518 500 518 400
2010/03/25 513 523 513 523 300
2010/03/24 510 510 500 510 1,600
2010/03/23 500 510 490 500 1,500
2010/03/19 499 500 499 500 600
2010/03/18 495 499 495 499 400
2010/03/16 488 488 488 488 300
2010/03/10 481 481 481 481 100
2010/03/08 473 475 471 475 600
2010/03/04 480 480 480 480 500
2010/03/02 475 484 475 484 400
2010/03/01 475 476 475 475 400
2010/02/26 475 475 465 475 1,000
2010/02/24 475 475 470 470 300
2010/02/22 472 472 472 472 200
2010/02/19 482 482 482 482 100
2010/02/17 495 495 495 495 900
2010/02/09 490 490 490 490 100
2010/02/05 485 490 480 480 300
2010/02/04 489 489 489 489 100
2010/02/02 485 485 485 485 200
2010/02/01 485 485 485 485 600
2010/01/29 483 485 483 485 1,400
2010/01/28 489 489 480 484 1,200
2010/01/27 473 484 473 484 1,500
2010/01/26 465 468 461 468 800
2010/01/25 465 465 465 465 100
2010/01/22 459 459 451 451 200
2010/01/21 450 459 450 459 1,000
2010/01/20 465 465 460 460 200
2010/01/18 450 466 450 466 200
2010/01/15 460 460 460 460 100
2010/01/14 438 438 438 438 100
2010/01/13 443 443 443 443 400
2010/01/12 451 451 450 450 4,100
2010/01/08 449 450 449 450 1,400
2010/01/07 443 443 443 443 100
2010/01/06 459 459 459 459 100
2010/01/04 453 460 453 460 200

このページの先頭へ