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
2018/12/28 871 875 854 854 1,400
2018/12/27 798 850 798 850 2,200
2018/12/26 755 782 755 777 6,900
2018/12/25 777 777 711 728 20,400
2018/12/21 816 820 770 792 12,000
2018/12/20 886 886 831 831 2,800
2018/12/19 884 900 882 898 2,100
2018/12/18 918 918 878 887 7,400
2018/12/17 953 953 922 922 4,100
2018/12/14 980 980 939 954 1,400
2018/12/13 977 981 965 965 1,900
2018/12/12 982 994 933 981 6,700
2018/12/11 950 979 915 979 15,300
2018/12/10 965 1,020 958 965 6,500
2018/12/07 1,040 1,040 987 988 2,900
2018/12/06 1,008 1,020 983 1,020 8,700
2018/12/05 972 1,024 971 1,020 10,100
2018/12/04 1,032 1,038 1,001 1,022 6,100
2018/12/03 1,098 1,099 1,035 1,040 13,600
2018/11/30 1,078 1,109 1,059 1,090 7,200
2018/11/29 1,121 1,145 1,045 1,079 32,600
2018/11/28 1,068 1,142 1,048 1,125 43,100
2018/11/27 1,069 1,069 1,032 1,058 5,700
2018/11/26 1,085 1,097 1,051 1,056 20,000
2018/11/22 1,022 1,090 1,022 1,085 15,300
2018/11/21 1,030 1,048 1,009 1,021 7,300
2018/11/20 1,041 1,054 1,025 1,043 4,000
2018/11/19 1,012 1,072 1,000 1,052 14,600
2018/11/16 1,049 1,049 1,000 1,013 11,300
2018/11/15 1,074 1,108 1,016 1,033 14,000
2018/11/14 1,070 1,150 1,012 1,074 24,900
2018/11/13 1,053 1,094 1,053 1,067 13,500
2018/11/12 1,097 1,097 1,071 1,071 19,700
2018/11/09 1,124 1,173 1,108 1,120 17,200
2018/11/08 1,150 1,200 1,120 1,149 43,800
2018/11/07 1,130 1,158 1,111 1,127 27,200
2018/11/06 1,119 1,170 1,112 1,132 25,100
2018/11/05 1,095 1,184 1,076 1,149 118,400
2018/11/02 1,011 1,160 985 1,145 207,800
2018/11/01 1,005 1,050 990 1,011 87,400
2018/10/31 905 911 863 900 4,400
2018/10/30 847 893 847 885 4,300
2018/10/29 853 868 841 868 8,200
2018/10/26 908 910 819 868 11,900
2018/10/25 899 985 894 902 17,500
2018/10/24 954 954 899 899 31,500
2018/10/23 1,000 1,114 958 969 72,100
2018/10/22 877 1,010 877 1,000 76,300
2018/10/19 849 877 849 877 12,700
2018/10/18 873 894 850 850 20,000
2018/10/17 791 880 786 850 38,000
2018/10/16 779 788 778 783 4,100
2018/10/15 788 788 774 787 5,200
2018/10/12 783 792 781 788 2,300
2018/10/11 793 795 784 795 7,900
2018/10/10 782 803 781 803 17,800
2018/10/09 800 800 782 784 3,700
2018/10/05 800 809 791 804 8,700
2018/10/04 800 815 798 800 13,300
2018/10/03 798 800 798 800 400
2018/10/02 799 805 797 800 18,500
2018/10/01 799 800 793 799 5,400
2018/09/28 802 809 799 799 14,400
2018/09/27 815 815 802 802 6,100
2018/09/26 817 820 815 815 9,200
2018/09/25 820 820 816 817 7,000
2018/09/21 828 830 820 820 3,500
2018/09/20 830 830 821 822 600
2018/09/19 820 822 819 822 1,400
2018/09/18 815 824 815 818 1,500
2018/09/14 815 817 813 815 3,100
2018/09/13 809 815 809 815 400
2018/09/11 812 815 804 810 2,400
2018/09/10 812 825 811 823 2,400
2018/09/07 816 816 812 812 500
2018/09/06 819 819 811 816 3,100
2018/09/05 825 825 819 819 900
2018/09/03 834 834 830 830 1,200
2018/08/31 829 838 829 833 1,500
2018/08/29 827 828 827 827 700
2018/08/28 830 835 826 826 1,000
2018/08/27 826 826 823 824 300
2018/08/24 814 821 812 821 700
2018/08/23 813 813 811 811 700
2018/08/22 811 812 811 812 2,100
2018/08/21 812 812 809 809 1,900
2018/08/20 815 817 812 812 2,100
2018/08/16 818 824 817 820 2,300
2018/08/15 838 839 838 838 700
2018/08/14 842 842 830 830 3,900
2018/08/13 835 837 829 830 2,300
2018/08/10 874 874 850 852 5,800
2018/08/09 850 877 841 859 3,900
2018/08/08 850 850 837 837 500
2018/08/07 836 840 836 840 1,500
2018/08/06 848 848 832 836 2,200
2018/08/03 840 840 828 828 600
2018/08/02 837 838 826 830 3,400
2018/08/01 854 854 836 836 1,200
2018/07/31 849 854 830 836 2,900
2018/07/30 853 853 850 850 2,800
2018/07/27 858 858 853 853 1,100
2018/07/25 850 863 850 863 800
2018/07/24 851 855 848 854 4,900
2018/07/23 864 866 864 866 400
2018/07/20 862 864 862 863 400
2018/07/18 863 872 862 863 1,800
2018/07/17 886 900 863 863 1,700
2018/07/13 890 890 877 877 300
2018/07/12 865 896 865 896 2,000
2018/07/11 860 891 853 865 3,500
2018/07/10 870 877 869 869 800
2018/07/09 851 883 851 858 1,600
2018/07/06 848 873 848 873 1,300
2018/07/05 860 865 850 850 2,700
2018/07/04 852 860 851 860 1,700
2018/07/03 875 912 859 880 3,500
2018/07/02 938 940 874 875 11,500
2018/06/29 943 968 934 938 2,900
2018/06/28 930 944 923 932 4,300
2018/06/27 958 970 936 936 3,500
2018/06/26 980 980 958 958 2,900
2018/06/25 992 1,027 991 996 2,600
2018/06/22 1,010 1,010 988 988 2,500
2018/06/21 1,008 1,029 1,008 1,016 2,200
2018/06/20 1,004 1,010 960 1,004 6,200
2018/06/19 1,021 1,030 1,013 1,015 4,700
2018/06/18 1,030 1,035 1,025 1,025 3,600
2018/06/15 1,032 1,034 1,031 1,032 3,900
2018/06/14 1,038 1,038 1,037 1,037 800
2018/06/13 1,042 1,047 1,039 1,042 3,400
2018/06/12 1,047 1,048 1,045 1,048 2,400
2018/06/11 1,043 1,052 1,041 1,048 2,900
2018/06/08 1,039 1,042 1,037 1,042 2,000
2018/06/07 1,035 1,046 1,035 1,041 3,100
2018/06/06 1,077 1,077 1,016 1,033 14,200
2018/06/05 1,036 1,047 1,033 1,047 1,900
2018/06/04 1,041 1,042 1,030 1,036 2,600
2018/06/01 1,040 1,041 1,024 1,031 9,700
2018/05/31 1,057 1,080 1,020 1,029 8,200
2018/05/30 1,035 1,040 925 1,027 29,600
2018/05/29 1,052 1,085 1,041 1,049 11,400
2018/05/28 1,043 1,087 1,031 1,063 6,400
2018/05/25 1,036 1,070 1,030 1,043 15,200
2018/05/24 1,049 1,050 1,030 1,041 9,000
2018/05/23 1,081 1,081 1,045 1,050 14,800
2018/05/22 1,069 1,078 1,066 1,073 8,200
2018/05/21 1,062 1,089 1,062 1,076 9,700
2018/05/18 1,057 1,078 1,055 1,060 12,000
2018/05/17 1,100 1,120 1,051 1,056 36,900
2018/05/16 1,180 1,189 1,101 1,106 47,600
2018/05/15 1,199 1,219 1,191 1,191 11,200
2018/05/14 1,201 1,227 1,180 1,189 19,900
2018/05/11 1,186 1,205 1,186 1,199 6,100
2018/05/10 1,211 1,220 1,185 1,185 12,000
2018/05/09 1,209 1,242 1,209 1,218 8,100
2018/05/08 1,188 1,249 1,188 1,239 20,600
2018/05/07 1,176 1,209 1,168 1,203 13,900
2018/05/02 1,198 1,220 1,180 1,194 29,500
2018/05/01 1,183 1,228 1,183 1,228 23,800
2018/04/27 1,200 1,209 1,171 1,206 20,800
2018/04/26 1,173 1,225 1,165 1,177 48,000
2018/04/25 1,200 1,200 1,161 1,173 58,500
2018/04/24 1,262 1,262 1,191 1,207 103,600
2018/04/23 1,311 1,320 1,256 1,270 51,200
2018/04/20 1,298 1,310 1,250 1,310 83,600
2018/04/19 1,383 1,410 1,286 1,302 180,800
2018/04/18 1,387 1,420 1,316 1,400 312,100
2018/04/17 1,294 1,375 1,271 1,346 248,400
2018/04/16 1,258 1,308 1,250 1,302 139,800
2018/04/13 1,285 1,290 1,234 1,280 206,900
2018/04/12 1,270 1,400 1,263 1,290 696,200
2018/04/11 1,336 1,339 1,262 1,288 446,400
2018/04/10 1,283 1,378 1,231 1,334 1,933,100
2018/04/09 1,125 1,330 1,105 1,290 2,624,600
2018/04/06 1,179 1,182 1,111 1,128 375,900
2018/04/05 1,200 1,268 1,136 1,175 2,482,300
2018/04/04 1,020 1,020 1,020 1,020 33,700
2018/04/03 869 873 860 870 7,000
2018/04/02 872 872 868 870 3,300
2018/03/30 870 874 841 861 26,600
2018/03/29 847 872 841 869 14,800
2018/03/28 828 850 826 849 8,800
2018/03/27 834 836 830 830 4,300
2018/03/26 814 833 814 833 4,200
2018/03/23 815 825 814 821 7,300
2018/03/22 820 824 820 822 5,900
2018/03/20 802 814 802 814 3,700
2018/03/19 808 818 806 807 2,400
2018/03/16 814 818 801 811 5,400
2018/03/15 812 837 804 810 25,600
2018/03/14 810 812 810 812 2,500
2018/03/13 807 810 802 810 4,000
2018/03/12 807 808 801 807 3,200
2018/03/09 804 810 800 805 3,500
2018/03/08 800 804 793 800 4,500
2018/03/07 800 805 800 800 2,400
2018/03/06 784 804 784 800 8,300
2018/03/05 781 796 778 778 5,400
2018/03/02 794 795 780 781 2,100
2018/03/01 800 804 796 800 2,900
2018/02/28 795 802 790 802 4,000
2018/02/27 800 800 760 795 13,900
2018/02/26 811 811 804 804 6,200
2018/02/23 812 812 800 811 3,500
2018/02/22 808 814 800 805 3,700
2018/02/21 811 817 811 815 800
2018/02/20 818 819 817 818 1,700
2018/02/19 818 818 809 816 4,200
2018/02/16 800 818 799 814 5,900
2018/02/15 793 807 793 800 3,100
2018/02/14 786 809 786 792 7,600
2018/02/13 773 790 773 790 7,700
2018/02/09 751 788 750 780 7,700
2018/02/08 772 807 772 796 16,700
2018/02/07 763 798 763 768 5,300
2018/02/06 762 763 741 755 13,000
2018/02/05 804 805 794 804 5,000
2018/02/02 811 816 805 809 4,000
2018/02/01 801 817 801 809 6,800
2018/01/31 787 801 787 801 6,400
2018/01/30 808 815 801 801 10,500
2018/01/29 786 806 786 801 11,200
2018/01/26 790 790 782 782 1,700
2018/01/24 790 790 790 790 700
2018/01/23 787 795 769 795 12,800
2018/01/22 786 786 785 786 800
2018/01/19 784 788 781 788 2,700
2018/01/18 781 787 781 784 900
2018/01/17 785 789 778 781 5,600
2018/01/16 783 788 783 788 8,200
2018/01/15 780 780 777 780 3,700
2018/01/12 772 777 772 775 3,600
2018/01/11 768 769 768 768 1,400
2018/01/10 770 770 764 768 3,000
2018/01/09 770 779 765 771 9,300
2018/01/05 760 762 751 762 4,400
2018/01/04 757 760 756 760 5,600

このページの先頭へ