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

ＰＲ　ＴＩＭＥＳ(3922)の株価時系列情報

ＰＲ　ＴＩＭＥＳ(3922)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
2026/01/30 2,646 2,659 2,620 2,634 97,800
2026/01/29 2,624 2,676 2,604 2,646 102,100
2026/01/28 2,670 2,676 2,622 2,623 53,100
2026/01/27 2,680 2,698 2,655 2,677 64,800
2026/01/26 2,799 2,805 2,681 2,687 75,700
2026/01/23 2,702 2,839 2,702 2,817 155,400
2026/01/22 2,657 2,698 2,657 2,692 60,700
2026/01/21 2,625 2,686 2,616 2,665 90,700
2026/01/20 2,645 2,664 2,633 2,645 124,600
2026/01/19 2,683 2,691 2,635 2,671 173,800
2026/01/16 2,823 2,861 2,720 2,720 211,600
2026/01/15 2,810 2,965 2,792 2,873 335,000
2026/01/14 2,745 2,833 2,635 2,810 706,600
2026/01/13 2,970 2,980 2,895 2,895 155,400
2026/01/09 2,917 2,990 2,911 2,955 99,400
2026/01/08 2,866 2,972 2,864 2,944 107,300
2026/01/07 2,838 2,884 2,809 2,866 79,000
2026/01/06 2,760 2,827 2,757 2,812 71,600
2026/01/05 2,783 2,790 2,735 2,753 55,400
2025/12/30 2,830 2,831 2,778 2,778 39,300
2025/12/29 2,818 2,828 2,780 2,828 46,900
2025/12/26 2,794 2,801 2,766 2,795 34,500
2025/12/25 2,730 2,785 2,721 2,779 55,700
2025/12/24 2,747 2,754 2,721 2,724 14,500
2025/12/23 2,721 2,762 2,721 2,734 34,500
2025/12/22 2,761 2,769 2,722 2,725 33,700
2025/12/19 2,741 2,789 2,741 2,767 25,800
2025/12/18 2,752 2,776 2,731 2,741 18,900
2025/12/17 2,763 2,781 2,740 2,764 21,300
2025/12/16 2,798 2,819 2,763 2,763 24,000
2025/12/15 2,708 2,803 2,705 2,789 37,900
2025/12/12 2,759 2,768 2,710 2,710 73,000
2025/12/11 2,785 2,785 2,725 2,771 41,400
2025/12/10 2,748 2,785 2,736 2,780 28,700
2025/12/09 2,790 2,808 2,739 2,748 47,400
2025/12/08 2,778 2,804 2,763 2,793 49,000
2025/12/05 2,735 2,763 2,706 2,744 62,700
2025/12/04 2,723 2,759 2,706 2,723 44,000
2025/12/03 2,727 2,749 2,715 2,723 78,800
2025/12/02 2,769 2,789 2,727 2,747 41,200
2025/12/01 2,832 2,832 2,765 2,766 41,400
2025/11/28 2,850 2,875 2,814 2,858 44,800
2025/11/27 2,819 2,850 2,811 2,840 17,900
2025/11/26 2,841 2,855 2,827 2,834 22,600
2025/11/25 2,922 2,922 2,832 2,840 24,900
2025/11/21 2,788 2,883 2,778 2,883 47,100
2025/11/20 2,802 2,857 2,802 2,810 42,600
2025/11/19 2,820 2,838 2,777 2,784 43,900
2025/11/18 2,853 2,856 2,820 2,834 35,100
2025/11/17 2,931 2,931 2,832 2,870 46,200
2025/11/14 2,943 2,956 2,925 2,935 37,000
2025/11/13 2,999 3,015 2,932 2,938 34,800
2025/11/12 2,910 3,000 2,910 2,999 59,900
2025/11/11 2,909 2,918 2,883 2,912 26,300
2025/11/10 2,920 2,936 2,905 2,909 36,100
2025/11/07 2,872 2,908 2,857 2,892 28,700
2025/11/06 2,935 2,937 2,893 2,911 26,100
2025/11/05 2,996 2,997 2,842 2,923 51,100
2025/11/04 2,975 3,010 2,936 2,976 107,100
2025/10/31 2,998 3,030 2,935 2,975 37,200
2025/10/30 2,964 3,015 2,912 2,988 52,800
2025/10/29 2,970 2,997 2,901 2,979 51,900
2025/10/28 3,080 3,100 2,975 2,975 44,000
2025/10/27 2,923 3,080 2,920 3,070 93,400
2025/10/24 2,955 2,955 2,882 2,886 41,400
2025/10/23 2,921 2,944 2,907 2,939 43,800
2025/10/22 2,943 2,964 2,920 2,925 54,300
2025/10/21 2,929 2,983 2,894 2,943 58,200
2025/10/20 2,895 2,916 2,868 2,916 43,900
2025/10/17 2,923 2,957 2,831 2,845 90,400
2025/10/16 3,000 3,035 2,887 2,948 87,600
2025/10/15 2,950 3,040 2,829 2,984 240,200
2025/10/14 2,874 2,997 2,873 2,923 200,600
2025/10/10 2,934 2,938 2,890 2,890 42,100
2025/10/09 2,913 2,939 2,890 2,934 46,700
2025/10/08 2,927 2,950 2,889 2,930 36,300
2025/10/07 3,000 3,000 2,921 2,927 45,900
2025/10/06 3,020 3,025 2,956 2,978 42,700
2025/10/03 2,936 2,991 2,936 2,949 26,200
2025/10/02 3,000 3,030 2,929 2,960 37,900
2025/10/01 3,080 3,080 2,937 2,992 82,200
2025/09/30 3,120 3,125 3,075 3,075 32,000
2025/09/29 3,210 3,245 3,130 3,155 35,100
2025/09/26 3,170 3,240 3,155 3,205 55,000
2025/09/25 3,215 3,215 3,145 3,205 32,500
2025/09/24 3,200 3,220 3,160 3,205 40,700
2025/09/22 3,165 3,225 3,105 3,215 75,800
2025/09/19 3,100 3,155 3,065 3,150 64,400
2025/09/18 3,170 3,280 3,070 3,080 89,600
2025/09/17 3,150 3,235 2,981 3,210 386,300
2025/09/16 3,340 3,340 3,340 3,340 39,000
2025/09/12 2,864 2,879 2,830 2,836 51,600
2025/09/11 2,960 2,966 2,883 2,888 32,700
2025/09/10 2,928 2,956 2,903 2,941 26,100
2025/09/09 2,904 2,946 2,899 2,928 26,900
2025/09/08 2,984 3,000 2,891 2,903 61,700
2025/09/05 2,913 2,970 2,857 2,950 43,400
2025/09/04 2,851 2,905 2,840 2,885 35,900
2025/09/03 2,900 2,939 2,868 2,885 66,300
2025/09/02 3,100 3,105 2,920 2,934 122,600
2025/09/01 3,015 3,110 2,995 3,080 159,300
2025/08/29 2,969 2,988 2,915 2,934 50,600
2025/08/28 2,942 2,942 2,890 2,919 66,900
2025/08/27 2,919 2,976 2,875 2,955 207,500
2025/08/26 2,828 2,917 2,828 2,903 105,200
2025/08/25 2,792 2,846 2,792 2,822 48,100
2025/08/22 2,775 2,792 2,756 2,780 22,100
2025/08/21 2,764 2,786 2,751 2,755 26,400
2025/08/20 2,800 2,802 2,741 2,767 54,200
2025/08/19 2,810 2,848 2,807 2,830 76,800
2025/08/18 2,705 2,812 2,705 2,808 114,200
2025/08/15 2,704 2,733 2,699 2,708 67,700
2025/08/14 2,659 2,731 2,650 2,719 98,300
2025/08/13 2,640 2,686 2,631 2,679 65,100
2025/08/12 2,668 2,696 2,640 2,655 97,200
2025/08/08 2,719 2,730 2,682 2,682 296,300
2025/08/07 2,822 2,854 2,786 2,816 102,700
2025/08/06 2,737 2,885 2,737 2,820 133,100
2025/08/05 2,709 2,729 2,684 2,710 62,600
2025/08/04 2,711 2,738 2,694 2,721 85,800
2025/08/01 2,887 2,925 2,818 2,824 41,800
2025/07/31 2,857 2,911 2,852 2,886 33,800
2025/07/30 2,914 2,914 2,844 2,876 37,800
2025/07/29 2,770 2,932 2,770 2,932 109,700
2025/07/28 2,850 2,867 2,774 2,776 41,100
2025/07/25 2,810 2,848 2,803 2,839 48,100
2025/07/24 2,827 2,858 2,799 2,843 78,300
2025/07/23 2,870 2,885 2,815 2,846 73,000
2025/07/22 2,919 2,939 2,876 2,914 45,300
2025/07/18 2,942 2,947 2,894 2,940 65,700
2025/07/17 2,952 2,996 2,907 2,944 98,500
2025/07/16 2,948 3,035 2,890 2,952 477,600
2025/07/15 2,870 2,870 2,870 2,870 51,600
2025/07/14 2,413 2,414 2,368 2,370 71,500
2025/07/11 2,406 2,429 2,378 2,390 34,300
2025/07/10 2,397 2,401 2,369 2,390 22,700
2025/07/09 2,372 2,411 2,355 2,390 46,200
2025/07/08 2,348 2,377 2,338 2,362 25,200
2025/07/07 2,272 2,356 2,272 2,348 28,700
2025/07/04 2,259 2,318 2,259 2,302 25,700
2025/07/03 2,250 2,273 2,221 2,240 26,600
2025/07/02 2,303 2,303 2,230 2,255 36,200
2025/07/01 2,341 2,341 2,293 2,304 20,100
2025/06/30 2,353 2,376 2,338 2,340 39,000
2025/06/27 2,275 2,380 2,242 2,344 57,600
2025/06/26 2,276 2,276 2,242 2,252 22,800
2025/06/25 2,287 2,300 2,261 2,276 14,500
2025/06/24 2,248 2,318 2,244 2,310 27,100
2025/06/23 2,249 2,255 2,231 2,232 14,100
2025/06/20 2,288 2,288 2,251 2,255 19,000
2025/06/19 2,311 2,326 2,287 2,290 13,000
2025/06/18 2,261 2,320 2,261 2,307 18,800
2025/06/17 2,250 2,272 2,244 2,261 4,900
2025/06/16 2,235 2,250 2,221 2,250 11,400
2025/06/13 2,283 2,283 2,218 2,235 23,500
2025/06/12 2,285 2,297 2,263 2,279 14,700
2025/06/11 2,257 2,308 2,253 2,285 15,800
2025/06/10 2,260 2,270 2,254 2,257 9,400
2025/06/09 2,281 2,292 2,252 2,260 14,200
2025/06/06 2,286 2,291 2,259 2,281 18,000
2025/06/05 2,300 2,319 2,286 2,286 15,300
2025/06/04 2,336 2,350 2,283 2,312 28,200
2025/06/03 2,317 2,340 2,292 2,325 16,700
2025/06/02 2,318 2,332 2,311 2,317 12,200
2025/05/30 2,328 2,349 2,302 2,318 13,800
2025/05/29 2,336 2,345 2,313 2,339 15,800
2025/05/28 2,345 2,345 2,308 2,329 12,400
2025/05/27 2,340 2,340 2,311 2,322 4,600
2025/05/26 2,289 2,337 2,284 2,325 9,300
2025/05/23 2,319 2,319 2,281 2,304 9,900
2025/05/22 2,257 2,315 2,251 2,299 12,200
2025/05/21 2,350 2,360 2,293 2,307 19,100
2025/05/20 2,338 2,387 2,334 2,355 22,800
2025/05/19 2,350 2,350 2,291 2,338 35,700
2025/05/16 2,316 2,380 2,301 2,345 23,400
2025/05/15 2,330 2,360 2,252 2,316 81,300
2025/05/14 2,334 2,374 2,286 2,330 18,500
2025/05/13 2,385 2,385 2,337 2,343 28,600
2025/05/12 2,330 2,360 2,286 2,360 58,100
2025/05/09 2,212 2,260 2,197 2,235 40,000
2025/05/08 2,279 2,279 2,188 2,201 86,800
2025/05/07 2,280 2,336 2,260 2,329 25,900
2025/05/02 2,260 2,312 2,221 2,265 50,300
2025/05/01 2,278 2,322 2,203 2,258 59,700
2025/04/30 2,167 2,267 2,096 2,267 72,100
2025/04/28 2,075 2,175 2,075 2,150 71,100
2025/04/25 2,077 2,083 2,058 2,074 23,800
2025/04/24 2,046 2,080 2,046 2,062 35,100
2025/04/23 2,050 2,061 2,030 2,046 35,100
2025/04/22 2,064 2,066 1,999 2,016 43,200
2025/04/21 2,081 2,094 2,027 2,057 37,000
2025/04/18 2,025 2,077 2,025 2,074 33,300
2025/04/17 2,013 2,055 2,002 2,029 44,500
2025/04/16 2,053 2,085 1,961 2,019 147,800
2025/04/15 2,072 2,085 2,024 2,053 115,500
2025/04/14 2,096 2,161 2,065 2,070 269,200
2025/04/11 2,267 2,335 2,200 2,328 92,800
2025/04/10 2,309 2,309 2,231 2,281 36,400
2025/04/09 2,124 2,170 2,078 2,126 55,200
2025/04/08 2,212 2,255 2,189 2,207 35,700

このページの先頭へ