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
2026/06/19 2,282 2,296 2,212 2,227 25,600
2026/06/18 2,242 2,288 2,242 2,280 30,000
2026/06/17 2,205 2,274 2,205 2,242 25,300
2026/06/16 2,214 2,214 2,182 2,205 30,100
2026/06/15 2,230 2,230 2,184 2,208 100,000
2026/06/12 2,238 2,238 2,189 2,222 28,500
2026/06/11 2,221 2,234 2,171 2,230 21,100
2026/06/10 2,272 2,285 2,218 2,231 36,600
2026/06/09 2,192 2,249 2,171 2,222 59,600
2026/06/08 2,207 2,235 2,161 2,187 37,900
2026/06/05 2,161 2,248 2,161 2,229 37,200
2026/06/04 2,202 2,209 2,157 2,161 46,600
2026/06/03 2,256 2,267 2,199 2,227 65,300
2026/06/02 2,284 2,290 2,233 2,257 38,900
2026/06/01 2,314 2,315 2,241 2,277 55,900
2026/05/29 2,268 2,325 2,268 2,291 56,000
2026/05/28 2,199 2,247 2,185 2,240 42,600
2026/05/27 2,163 2,209 2,153 2,205 40,900
2026/05/26 2,205 2,206 2,173 2,182 44,600
2026/05/25 2,244 2,244 2,183 2,207 41,700
2026/05/22 2,250 2,250 2,209 2,235 20,500
2026/05/21 2,256 2,256 2,211 2,223 25,300
2026/05/20 2,287 2,287 2,187 2,211 82,900
2026/05/19 2,299 2,308 2,266 2,276 67,300
2026/05/18 2,281 2,281 2,230 2,265 96,100
2026/05/15 2,260 2,273 2,241 2,252 42,500
2026/05/14 2,263 2,263 2,229 2,257 33,900
2026/05/13 2,263 2,276 2,231 2,264 45,700
2026/05/12 2,250 2,263 2,220 2,247 59,200
2026/05/11 2,391 2,391 2,270 2,273 132,200
2026/05/08 2,293 2,376 2,261 2,370 180,600
2026/05/07 2,150 2,193 2,102 2,193 99,700
2026/05/01 2,102 2,121 2,085 2,118 67,400
2026/04/30 2,131 2,147 2,085 2,118 81,200
2026/04/28 2,129 2,150 2,114 2,149 74,300
2026/04/27 2,127 2,148 2,109 2,129 96,400
2026/04/24 2,123 2,144 2,098 2,115 125,000
2026/04/23 2,083 2,114 2,080 2,112 61,900
2026/04/22 2,040 2,097 2,038 2,083 64,000
2026/04/21 2,058 2,068 2,027 2,062 73,000
2026/04/20 2,048 2,057 2,020 2,029 90,200
2026/04/17 2,100 2,112 2,024 2,050 143,300
2026/04/16 2,211 2,228 2,117 2,122 100,400
2026/04/15 2,115 2,194 2,112 2,168 224,100
2026/04/14 2,011 2,132 2,006 2,076 529,500
2026/04/13 2,184 2,184 2,102 2,152 172,500
2026/04/10 2,208 2,208 2,134 2,134 81,400
2026/04/09 2,281 2,290 2,220 2,220 61,200
2026/04/08 2,234 2,288 2,234 2,276 91,200
2026/04/07 2,195 2,245 2,195 2,230 42,100
2026/04/06 2,175 2,206 2,175 2,192 59,400
2026/04/03 2,145 2,172 2,144 2,165 100,300
2026/03/27 2,038 2,075 2,020 2,058 80,100
2026/03/26 2,107 2,107 2,010 2,040 93,700
2026/03/25 2,088 2,092 2,057 2,092 56,600
2026/03/24 2,059 2,090 2,041 2,066 71,900
2026/03/23 2,069 2,069 1,976 2,022 225,300
2026/03/19 2,127 2,155 2,100 2,100 46,100
2026/03/18 2,156 2,177 2,142 2,177 41,500
2026/03/17 2,180 2,190 2,150 2,150 24,300
2026/03/16 2,184 2,207 2,161 2,172 49,700
2026/03/13 2,222 2,245 2,186 2,214 214,700
2026/03/12 2,305 2,305 2,231 2,240 65,700
2026/03/11 2,336 2,336 2,305 2,305 31,600
2026/03/10 2,313 2,319 2,283 2,310 33,900
2026/03/09 2,253 2,298 2,225 2,286 82,400
2026/03/06 2,282 2,337 2,270 2,321 37,100
2026/03/05 2,293 2,333 2,286 2,296 43,400
2026/03/04 2,281 2,301 2,253 2,276 80,900
2026/03/03 2,326 2,333 2,298 2,298 116,700
2026/03/02 2,361 2,376 2,320 2,320 102,500
2026/02/27 2,370 2,405 2,370 2,397 47,100
2026/02/26 2,351 2,390 2,351 2,368 105,400
2026/02/25 2,348 2,410 2,348 2,351 138,300
2026/02/24 2,356 2,381 2,340 2,340 150,200
2026/02/20 2,410 2,415 2,371 2,379 83,600
2026/02/19 2,409 2,420 2,365 2,380 70,000
2026/02/18 2,396 2,404 2,371 2,380 115,600
2026/02/17 2,407 2,420 2,392 2,398 57,900
2026/02/16 2,366 2,402 2,366 2,385 55,500
2026/02/13 2,411 2,420 2,350 2,366 124,700
2026/02/12 2,440 2,450 2,383 2,393 129,900
2026/02/10 2,430 2,479 2,430 2,477 65,400
2026/02/09 2,453 2,457 2,393 2,422 127,200
2026/02/06 2,505 2,515 2,439 2,448 132,500
2026/02/05 2,493 2,558 2,489 2,546 90,300
2026/02/04 2,557 2,568 2,460 2,492 107,000
2026/02/03 2,594 2,602 2,554 2,557 108,900
2026/02/02 2,610 2,631 2,591 2,592 106,200
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

このページの先頭へ