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
2024/04/23 1,800 1,823 1,788 1,813 9,800
2024/04/22 1,778 1,792 1,767 1,788 15,400
2024/04/19 1,816 1,822 1,755 1,761 24,400
2024/04/18 1,801 1,824 1,790 1,808 20,100
2024/04/17 1,855 1,855 1,803 1,804 28,500
2024/04/16 1,825 1,875 1,818 1,836 32,600
2024/04/15 1,901 1,954 1,851 1,851 52,100
2024/04/12 1,998 2,048 1,910 1,925 101,400
2024/04/11 2,075 2,075 1,987 2,019 80,100
2024/04/10 2,104 2,121 2,077 2,077 26,900
2024/04/09 2,118 2,124 2,057 2,104 40,400
2024/04/08 2,057 2,070 2,031 2,031 20,400
2024/04/05 2,063 2,081 2,036 2,062 22,800
2024/04/04 2,091 2,100 2,060 2,094 16,800
2024/04/03 2,008 2,088 2,002 2,069 19,200
2024/04/02 2,095 2,095 2,024 2,027 16,600
2024/04/01 2,160 2,187 2,096 2,101 22,900
2024/03/29 2,050 2,133 2,041 2,132 25,200
2024/03/28 2,061 2,102 2,040 2,044 24,800
2024/03/27 2,030 2,083 2,017 2,061 29,600
2024/03/26 2,033 2,060 2,008 2,028 18,400
2024/03/25 1,979 2,063 1,979 2,054 35,200
2024/03/22 1,974 1,980 1,953 1,979 11,100
2024/03/21 1,998 2,016 1,976 1,978 17,500
2024/03/19 1,965 1,988 1,947 1,988 9,800
2024/03/18 1,981 1,999 1,937 1,957 15,300
2024/03/15 1,987 1,999 1,964 1,964 15,100
2024/03/14 1,956 1,996 1,950 1,993 12,100
2024/03/13 2,000 2,005 1,955 1,964 21,300
2024/03/12 1,947 1,979 1,914 1,979 10,700
2024/03/11 1,943 1,978 1,934 1,962 25,300
2024/03/08 1,857 2,018 1,854 1,974 51,300
2024/03/07 1,939 1,960 1,883 1,883 25,700
2024/03/06 1,906 1,930 1,874 1,923 29,100
2024/03/05 1,922 1,932 1,882 1,930 28,600
2024/03/04 1,946 1,953 1,913 1,919 23,100
2024/03/01 1,967 1,967 1,922 1,922 32,500
2024/02/29 1,936 1,988 1,907 1,967 35,200
2024/02/28 1,955 1,982 1,916 1,916 53,300
2024/02/27 1,951 1,981 1,885 1,941 111,700
2024/02/26 1,980 1,985 1,924 1,936 55,100
2024/02/22 2,046 2,059 1,974 1,984 59,700
2024/02/21 2,077 2,077 2,026 2,026 22,200
2024/02/20 2,065 2,092 2,026 2,062 42,000
2024/02/19 2,024 2,069 2,005 2,064 29,200
2024/02/16 2,030 2,056 1,991 2,032 42,300
2024/02/15 2,130 2,136 2,010 2,010 55,600
2024/02/14 2,172 2,172 2,125 2,130 31,100
2024/02/13 2,228 2,233 2,160 2,212 25,900
2024/02/09 2,162 2,230 2,162 2,200 33,700
2024/02/08 2,128 2,196 2,128 2,180 27,900
2024/02/07 2,140 2,170 2,135 2,146 18,800
2024/02/06 2,137 2,158 2,105 2,138 15,300
2024/02/05 2,162 2,180 2,131 2,131 17,000
2024/02/02 2,163 2,178 2,138 2,160 20,800
2024/02/01 2,179 2,179 2,095 2,120 25,900
2024/01/31 2,132 2,172 2,119 2,172 21,800
2024/01/30 2,121 2,157 2,090 2,132 24,700
2024/01/29 2,145 2,154 2,125 2,125 13,900
2024/01/26 2,160 2,198 2,145 2,145 27,500
2024/01/25 2,180 2,211 2,131 2,153 35,500
2024/01/24 2,198 2,223 2,155 2,207 61,900
2024/01/23 2,100 2,132 2,077 2,125 37,900
2024/01/22 2,021 2,095 2,020 2,095 45,600
2024/01/19 2,053 2,064 2,021 2,021 28,800
2024/01/18 2,048 2,093 2,028 2,043 39,400
2024/01/17 2,077 2,077 2,015 2,049 58,100
2024/01/16 2,041 2,074 2,039 2,071 35,800
2024/01/15 2,120 2,120 2,020 2,044 129,300
2024/01/12 2,017 2,115 2,002 2,113 446,600
2024/01/11 1,885 1,890 1,852 1,863 71,100
2024/01/10 1,888 1,888 1,843 1,860 27,900
2024/01/09 1,842 1,888 1,842 1,888 30,400
2024/01/05 1,880 1,880 1,818 1,818 21,700
2024/01/04 1,835 1,865 1,807 1,865 28,700
2023/12/29 1,805 1,811 1,781 1,807 16,500
2023/12/28 1,748 1,810 1,735 1,805 28,500
2023/12/27 1,674 1,762 1,674 1,751 27,900
2023/12/26 1,710 1,732 1,659 1,674 47,700
2023/12/25 1,754 1,784 1,710 1,710 21,400
2023/12/22 1,739 1,776 1,739 1,754 15,800
2023/12/21 1,730 1,766 1,730 1,746 23,900
2023/12/20 1,797 1,827 1,758 1,766 46,200
2023/12/19 1,711 1,775 1,711 1,775 31,500
2023/12/18 1,702 1,725 1,690 1,720 16,600
2023/12/15 1,690 1,710 1,648 1,706 28,800
2023/12/14 1,680 1,716 1,675 1,690 23,600
2023/12/13 1,646 1,685 1,646 1,674 21,900
2023/12/12 1,708 1,725 1,632 1,646 35,500
2023/12/11 1,683 1,726 1,683 1,715 19,800
2023/12/08 1,700 1,716 1,680 1,681 28,700
2023/12/07 1,773 1,773 1,714 1,716 33,200
2023/12/06 1,739 1,774 1,739 1,773 17,200
2023/12/05 1,745 1,761 1,713 1,728 13,300
2023/12/04 1,697 1,784 1,695 1,762 36,700
2023/12/01 1,723 1,730 1,697 1,697 15,900
2023/11/30 1,717 1,722 1,692 1,716 12,700
2023/11/29 1,679 1,711 1,665 1,708 18,600
2023/11/28 1,706 1,706 1,663 1,679 12,300
2023/11/27 1,715 1,730 1,693 1,706 9,400
2023/11/24 1,693 1,727 1,693 1,715 21,500
2023/11/22 1,702 1,711 1,683 1,701 22,100
2023/11/21 1,735 1,758 1,715 1,723 31,700
2023/11/20 1,686 1,730 1,673 1,723 40,100
2023/11/17 1,694 1,697 1,671 1,686 12,200
2023/11/16 1,674 1,694 1,653 1,694 17,000
2023/11/15 1,658 1,685 1,646 1,666 18,900
2023/11/14 1,670 1,677 1,641 1,642 13,800
2023/11/13 1,679 1,693 1,662 1,677 9,900
2023/11/10 1,656 1,682 1,637 1,682 32,200
2023/11/09 1,655 1,701 1,655 1,682 22,100
2023/11/08 1,678 1,702 1,656 1,656 21,000
2023/11/07 1,670 1,678 1,651 1,668 11,600
2023/11/06 1,651 1,688 1,651 1,688 24,800
2023/11/02 1,603 1,650 1,603 1,643 21,300
2023/11/01 1,648 1,648 1,581 1,614 26,700
2023/10/31 1,569 1,620 1,552 1,620 28,200
2023/10/30 1,552 1,588 1,547 1,569 103,800
2023/10/27 1,556 1,599 1,556 1,569 37,000
2023/10/26 1,667 1,667 1,551 1,552 66,500
2023/10/25 1,679 1,714 1,672 1,680 32,600
2023/10/24 1,603 1,692 1,586 1,686 46,600
2023/10/23 1,616 1,616 1,581 1,595 48,200
2023/10/20 1,660 1,676 1,619 1,619 33,700
2023/10/19 1,736 1,736 1,684 1,685 34,300
2023/10/18 1,670 1,756 1,670 1,756 46,600
2023/10/17 1,595 1,688 1,595 1,688 56,800
2023/10/16 1,670 1,750 1,585 1,592 113,500
2023/10/13 1,720 1,804 1,694 1,694 306,000
2023/10/12 1,630 1,630 1,557 1,600 75,700
2023/10/11 1,624 1,646 1,581 1,622 73,100
2023/10/10 1,662 1,680 1,622 1,634 28,600
2023/10/06 1,613 1,660 1,605 1,659 19,300
2023/10/05 1,581 1,637 1,580 1,629 30,200
2023/10/04 1,606 1,624 1,578 1,587 48,300
2023/10/03 1,717 1,717 1,646 1,646 31,900
2023/10/02 1,750 1,770 1,719 1,727 35,500
2023/09/29 1,736 1,769 1,724 1,737 24,600
2023/09/28 1,747 1,755 1,723 1,735 20,600
2023/09/27 1,727 1,748 1,706 1,748 24,900
2023/09/26 1,755 1,772 1,732 1,741 22,900
2023/09/25 1,750 1,757 1,730 1,754 22,800
2023/09/22 1,695 1,746 1,687 1,727 24,700
2023/09/21 1,785 1,785 1,701 1,710 35,800
2023/09/20 1,769 1,821 1,769 1,785 36,500
2023/09/19 1,780 1,792 1,762 1,790 33,700
2023/09/15 1,770 1,797 1,764 1,793 34,300
2023/09/14 1,828 1,830 1,761 1,766 75,500
2023/09/13 1,811 1,840 1,804 1,828 26,800
2023/09/12 1,793 1,834 1,790 1,807 31,200
2023/09/11 1,757 1,792 1,753 1,767 37,100
2023/09/08 1,777 1,777 1,751 1,753 21,800
2023/09/07 1,745 1,765 1,730 1,762 32,300
2023/09/06 1,750 1,802 1,750 1,763 48,600
2023/09/05 1,713 1,745 1,705 1,744 44,600
2023/09/04 1,740 1,740 1,688 1,713 34,300
2023/09/01 1,728 1,736 1,708 1,736 28,500
2023/08/31 1,697 1,735 1,686 1,728 38,200
2023/08/30 1,700 1,720 1,670 1,697 91,400
2023/08/29 1,645 1,697 1,645 1,696 116,800
2023/08/28 1,648 1,689 1,648 1,664 61,300
2023/08/25 1,618 1,643 1,616 1,639 37,100
2023/08/24 1,650 1,665 1,623 1,644 29,800
2023/08/23 1,640 1,650 1,633 1,650 35,100
2023/08/22 1,653 1,675 1,623 1,637 38,400
2023/08/21 1,603 1,638 1,603 1,635 36,600
2023/08/18 1,640 1,640 1,600 1,616 26,800
2023/08/17 1,659 1,665 1,633 1,646 47,000
2023/08/16 1,732 1,734 1,655 1,669 67,600
2023/08/15 1,769 1,788 1,740 1,750 59,800
2023/08/14 1,699 1,769 1,699 1,769 59,300
2023/08/10 1,669 1,708 1,659 1,693 43,600
2023/08/09 1,681 1,696 1,663 1,683 41,100
2023/08/08 1,672 1,685 1,640 1,671 60,200
2023/08/07 1,619 1,663 1,606 1,663 56,200
2023/08/04 1,599 1,637 1,580 1,636 49,700
2023/08/03 1,620 1,635 1,616 1,619 32,100
2023/08/02 1,611 1,645 1,603 1,637 48,000
2023/08/01 1,601 1,629 1,600 1,629 41,100
2023/07/31 1,574 1,609 1,570 1,605 72,500
2023/07/28 1,546 1,552 1,521 1,546 49,800
2023/07/27 1,546 1,565 1,528 1,564 49,500
2023/07/26 1,565 1,567 1,543 1,559 48,100
2023/07/25 1,584 1,592 1,559 1,565 50,800
2023/07/24 1,610 1,611 1,566 1,584 74,700
2023/07/21 1,650 1,650 1,601 1,602 62,600
2023/07/20 1,630 1,683 1,616 1,659 99,400
2023/07/19 1,661 1,667 1,615 1,636 116,000
2023/07/18 1,565 1,672 1,515 1,664 322,900
2023/07/14 1,548 1,580 1,511 1,566 459,500
2023/07/13 1,420 1,454 1,411 1,448 69,600
2023/07/12 1,436 1,452 1,417 1,427 74,700
2023/07/11 1,439 1,453 1,422 1,430 77,300
2023/07/10 1,413 1,453 1,412 1,439 72,700
2023/07/07 1,398 1,427 1,395 1,410 27,100
2023/07/06 1,412 1,418 1,395 1,412 34,000
2023/07/05 1,429 1,445 1,421 1,434 25,700
2023/07/04 1,409 1,436 1,405 1,429 27,900
2023/07/03 1,449 1,470 1,426 1,426 47,200
2023/06/30 1,390 1,437 1,381 1,428 58,100

このページの先頭へ