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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 2,142 | 2,195 | 2,092 | 2,119 | 77,200 |
| 2025/04/04 | 2,300 | 2,330 | 2,226 | 2,291 | 67,400 |
| 2025/04/03 | 2,320 | 2,384 | 2,300 | 2,343 | 31,600 |
| 2025/04/02 | 2,400 | 2,400 | 2,328 | 2,378 | 39,300 |
| 2025/04/01 | 2,478 | 2,478 | 2,366 | 2,373 | 22,100 |
| 2025/03/31 | 2,367 | 2,462 | 2,351 | 2,432 | 30,200 |
| 2025/03/28 | 2,443 | 2,446 | 2,381 | 2,407 | 17,300 |
| 2025/03/27 | 2,412 | 2,442 | 2,407 | 2,438 | 15,900 |
| 2025/03/26 | 2,410 | 2,420 | 2,391 | 2,412 | 11,600 |
| 2025/03/25 | 2,469 | 2,469 | 2,401 | 2,415 | 10,800 |
| 2025/03/24 | 2,475 | 2,499 | 2,421 | 2,421 | 17,900 |
| 2025/03/21 | 2,420 | 2,450 | 2,412 | 2,450 | 19,200 |
| 2025/03/19 | 2,412 | 2,437 | 2,412 | 2,416 | 11,900 |
| 2025/03/18 | 2,417 | 2,436 | 2,384 | 2,435 | 15,800 |
| 2025/03/17 | 2,400 | 2,424 | 2,374 | 2,397 | 10,700 |
| 2025/03/14 | 2,330 | 2,397 | 2,330 | 2,389 | 15,500 |
| 2025/03/13 | 2,355 | 2,355 | 2,310 | 2,326 | 14,700 |
| 2025/03/12 | 2,335 | 2,369 | 2,316 | 2,363 | 21,000 |
| 2025/03/11 | 2,330 | 2,369 | 2,266 | 2,335 | 29,600 |
| 2025/03/10 | 2,328 | 2,389 | 2,328 | 2,389 | 18,200 |
| 2025/03/07 | 2,364 | 2,419 | 2,354 | 2,360 | 27,500 |
| 2025/03/06 | 2,366 | 2,378 | 2,327 | 2,372 | 27,400 |
| 2025/03/05 | 2,360 | 2,373 | 2,342 | 2,360 | 26,700 |
| 2025/03/04 | 2,390 | 2,419 | 2,348 | 2,360 | 17,200 |
| 2025/03/03 | 2,405 | 2,438 | 2,371 | 2,396 | 36,500 |
| 2025/02/28 | 2,339 | 2,364 | 2,316 | 2,348 | 38,800 |
| 2025/02/27 | 2,298 | 2,361 | 2,274 | 2,292 | 81,900 |
| 2025/02/26 | 2,265 | 2,279 | 2,235 | 2,248 | 67,800 |
| 2025/02/25 | 2,225 | 2,323 | 2,225 | 2,266 | 51,300 |
| 2025/02/21 | 2,305 | 2,305 | 2,235 | 2,246 | 40,900 |
| 2025/02/20 | 2,363 | 2,370 | 2,302 | 2,317 | 34,600 |
| 2025/02/19 | 2,337 | 2,379 | 2,329 | 2,363 | 26,400 |
| 2025/02/18 | 2,349 | 2,379 | 2,320 | 2,351 | 37,000 |
| 2025/02/17 | 2,294 | 2,382 | 2,294 | 2,338 | 51,600 |
| 2025/02/14 | 2,302 | 2,335 | 2,275 | 2,278 | 37,100 |
| 2025/02/13 | 2,354 | 2,354 | 2,304 | 2,316 | 23,800 |
| 2025/02/12 | 2,261 | 2,358 | 2,261 | 2,345 | 47,200 |
| 2025/02/10 | 2,182 | 2,313 | 2,180 | 2,262 | 62,700 |
| 2025/02/07 | 2,248 | 2,283 | 2,220 | 2,232 | 28,900 |
| 2025/02/06 | 2,285 | 2,294 | 2,212 | 2,241 | 49,100 |
| 2025/02/05 | 2,325 | 2,335 | 2,260 | 2,308 | 38,200 |
| 2025/02/04 | 2,260 | 2,324 | 2,240 | 2,295 | 80,600 |
| 2025/02/03 | 2,149 | 2,262 | 2,139 | 2,224 | 85,800 |
| 2025/01/31 | 2,175 | 2,210 | 2,168 | 2,170 | 34,500 |
| 2025/01/30 | 2,070 | 2,183 | 2,070 | 2,183 | 52,600 |
| 2025/01/29 | 2,115 | 2,130 | 2,090 | 2,097 | 60,800 |
| 2025/01/28 | 2,088 | 2,149 | 2,083 | 2,125 | 61,600 |
| 2025/01/27 | 2,215 | 2,220 | 2,105 | 2,105 | 85,700 |
| 2025/01/24 | 2,149 | 2,213 | 2,149 | 2,213 | 44,800 |
| 2025/01/23 | 2,120 | 2,173 | 2,120 | 2,160 | 49,900 |
| 2025/01/22 | 2,174 | 2,179 | 2,109 | 2,122 | 53,400 |
| 2025/01/21 | 2,130 | 2,175 | 2,130 | 2,174 | 52,200 |
| 2025/01/20 | 2,051 | 2,159 | 2,051 | 2,130 | 113,500 |
| 2025/01/17 | 2,048 | 2,084 | 2,033 | 2,047 | 102,200 |
| 2025/01/16 | 2,039 | 2,064 | 2,012 | 2,028 | 93,100 |
| 2025/01/15 | 2,068 | 2,080 | 1,988 | 2,028 | 248,500 |
| 2025/01/14 | 2,072 | 2,093 | 2,013 | 2,089 | 583,900 |
| 2025/01/10 | 1,700 | 1,754 | 1,700 | 1,742 | 31,500 |
| 2025/01/09 | 1,700 | 1,730 | 1,700 | 1,713 | 24,300 |
| 2025/01/08 | 1,723 | 1,733 | 1,702 | 1,702 | 22,200 |
| 2025/01/07 | 1,731 | 1,736 | 1,708 | 1,717 | 20,900 |
| 2025/01/06 | 1,777 | 1,777 | 1,714 | 1,716 | 32,100 |
| 2024/12/30 | 1,737 | 1,761 | 1,736 | 1,751 | 18,100 |
| 2024/12/27 | 1,731 | 1,741 | 1,710 | 1,737 | 24,300 |
| 2024/12/26 | 1,706 | 1,708 | 1,682 | 1,706 | 22,300 |
| 2024/12/25 | 1,700 | 1,716 | 1,679 | 1,705 | 10,800 |
| 2024/12/24 | 1,705 | 1,719 | 1,698 | 1,704 | 13,800 |
| 2024/12/23 | 1,714 | 1,720 | 1,700 | 1,705 | 15,700 |
| 2024/12/20 | 1,714 | 1,738 | 1,704 | 1,706 | 21,400 |
| 2024/12/19 | 1,659 | 1,703 | 1,656 | 1,700 | 31,700 |
| 2024/12/18 | 1,653 | 1,684 | 1,647 | 1,673 | 18,800 |
| 2024/12/17 | 1,670 | 1,670 | 1,630 | 1,663 | 33,100 |
| 2024/12/16 | 1,618 | 1,685 | 1,605 | 1,685 | 81,900 |
| 2024/12/13 | 1,553 | 1,574 | 1,540 | 1,554 | 29,600 |
| 2024/12/12 | 1,581 | 1,581 | 1,566 | 1,574 | 15,700 |
| 2024/12/11 | 1,569 | 1,580 | 1,560 | 1,570 | 19,300 |
| 2024/12/10 | 1,592 | 1,592 | 1,565 | 1,569 | 12,800 |
| 2024/12/09 | 1,568 | 1,585 | 1,568 | 1,580 | 19,000 |
| 2024/12/06 | 1,571 | 1,573 | 1,558 | 1,563 | 10,000 |
| 2024/12/05 | 1,580 | 1,586 | 1,577 | 1,577 | 4,800 |
| 2024/12/04 | 1,592 | 1,607 | 1,577 | 1,579 | 10,600 |
| 2024/12/03 | 1,586 | 1,609 | 1,580 | 1,601 | 18,700 |
| 2024/12/02 | 1,609 | 1,611 | 1,557 | 1,598 | 33,800 |
| 2024/11/29 | 1,570 | 1,580 | 1,555 | 1,569 | 16,900 |
| 2024/11/28 | 1,570 | 1,595 | 1,565 | 1,571 | 18,700 |
| 2024/11/27 | 1,625 | 1,625 | 1,569 | 1,572 | 24,300 |
| 2024/11/26 | 1,615 | 1,626 | 1,604 | 1,620 | 13,900 |
| 2024/11/25 | 1,593 | 1,621 | 1,593 | 1,600 | 16,100 |
| 2024/11/22 | 1,578 | 1,596 | 1,568 | 1,568 | 12,800 |
| 2024/11/21 | 1,561 | 1,578 | 1,561 | 1,566 | 10,500 |
| 2024/11/20 | 1,558 | 1,570 | 1,552 | 1,552 | 10,300 |
| 2024/11/19 | 1,587 | 1,588 | 1,562 | 1,565 | 8,700 |
| 2024/11/18 | 1,564 | 1,579 | 1,564 | 1,572 | 4,900 |
| 2024/11/15 | 1,563 | 1,571 | 1,551 | 1,564 | 11,100 |
| 2024/11/14 | 1,598 | 1,598 | 1,567 | 1,567 | 12,300 |
| 2024/11/13 | 1,597 | 1,604 | 1,590 | 1,601 | 4,700 |
| 2024/11/12 | 1,593 | 1,603 | 1,582 | 1,596 | 11,000 |
| 2024/11/11 | 1,593 | 1,593 | 1,571 | 1,593 | 5,900 |
| 2024/11/08 | 1,582 | 1,594 | 1,570 | 1,592 | 14,300 |
| 2024/11/07 | 1,571 | 1,588 | 1,555 | 1,579 | 17,200 |
| 2024/11/06 | 1,558 | 1,578 | 1,555 | 1,571 | 10,300 |
| 2024/11/05 | 1,571 | 1,588 | 1,558 | 1,558 | 5,600 |
| 2024/11/01 | 1,583 | 1,583 | 1,562 | 1,571 | 14,300 |
| 2024/10/31 | 1,561 | 1,593 | 1,561 | 1,592 | 16,700 |
| 2024/10/30 | 1,567 | 1,569 | 1,555 | 1,561 | 18,000 |
| 2024/10/29 | 1,536 | 1,560 | 1,536 | 1,555 | 6,000 |
| 2024/10/28 | 1,510 | 1,549 | 1,499 | 1,548 | 14,000 |
| 2024/10/25 | 1,525 | 1,525 | 1,494 | 1,516 | 24,700 |
| 2024/10/24 | 1,512 | 1,526 | 1,503 | 1,526 | 17,500 |
| 2024/10/23 | 1,552 | 1,554 | 1,521 | 1,521 | 19,200 |
| 2024/10/22 | 1,573 | 1,579 | 1,551 | 1,552 | 16,000 |
| 2024/10/21 | 1,555 | 1,579 | 1,555 | 1,579 | 14,100 |
| 2024/10/18 | 1,567 | 1,567 | 1,542 | 1,555 | 13,300 |
| 2024/10/17 | 1,570 | 1,570 | 1,530 | 1,555 | 32,400 |
| 2024/10/16 | 1,570 | 1,589 | 1,555 | 1,557 | 33,300 |
| 2024/10/15 | 1,568 | 1,609 | 1,560 | 1,576 | 89,300 |
| 2024/10/11 | 1,665 | 1,696 | 1,658 | 1,668 | 42,000 |
| 2024/10/10 | 1,698 | 1,698 | 1,641 | 1,658 | 28,200 |
| 2024/10/09 | 1,660 | 1,692 | 1,660 | 1,676 | 11,500 |
| 2024/10/08 | 1,676 | 1,676 | 1,642 | 1,642 | 29,500 |
| 2024/10/07 | 1,708 | 1,708 | 1,681 | 1,681 | 21,500 |
| 2024/10/04 | 1,703 | 1,719 | 1,688 | 1,688 | 13,900 |
| 2024/10/03 | 1,708 | 1,708 | 1,683 | 1,687 | 12,000 |
| 2024/10/02 | 1,715 | 1,715 | 1,671 | 1,671 | 28,800 |
| 2024/10/01 | 1,751 | 1,751 | 1,721 | 1,735 | 15,400 |
| 2024/09/30 | 1,721 | 1,758 | 1,713 | 1,736 | 19,600 |
| 2024/09/27 | 1,801 | 1,808 | 1,776 | 1,790 | 15,000 |
| 2024/09/26 | 1,779 | 1,804 | 1,773 | 1,804 | 18,600 |
| 2024/09/25 | 1,785 | 1,785 | 1,763 | 1,769 | 6,700 |
| 2024/09/24 | 1,784 | 1,792 | 1,764 | 1,781 | 10,900 |
| 2024/09/20 | 1,770 | 1,785 | 1,760 | 1,776 | 10,900 |
| 2024/09/19 | 1,741 | 1,770 | 1,740 | 1,758 | 12,600 |
| 2024/09/18 | 1,764 | 1,764 | 1,718 | 1,740 | 5,500 |
| 2024/09/17 | 1,731 | 1,764 | 1,716 | 1,740 | 13,300 |
| 2024/09/13 | 1,772 | 1,772 | 1,715 | 1,736 | 22,300 |
| 2024/09/12 | 1,742 | 1,790 | 1,738 | 1,787 | 30,600 |
| 2024/09/11 | 1,720 | 1,739 | 1,691 | 1,704 | 21,100 |
| 2024/09/10 | 1,698 | 1,731 | 1,691 | 1,720 | 15,000 |
| 2024/09/09 | 1,660 | 1,699 | 1,641 | 1,699 | 22,000 |
| 2024/09/06 | 1,749 | 1,749 | 1,698 | 1,711 | 19,200 |
| 2024/09/05 | 1,707 | 1,775 | 1,697 | 1,738 | 27,800 |
| 2024/09/04 | 1,727 | 1,740 | 1,699 | 1,707 | 27,800 |
| 2024/09/03 | 1,747 | 1,785 | 1,741 | 1,762 | 20,700 |
| 2024/09/02 | 1,735 | 1,740 | 1,717 | 1,735 | 12,300 |
| 2024/08/30 | 1,720 | 1,732 | 1,710 | 1,710 | 13,900 |
| 2024/08/29 | 1,738 | 1,738 | 1,697 | 1,707 | 42,800 |
| 2024/08/28 | 1,782 | 1,782 | 1,734 | 1,762 | 119,700 |
| 2024/08/27 | 1,773 | 1,782 | 1,756 | 1,782 | 28,300 |
| 2024/08/26 | 1,747 | 1,780 | 1,730 | 1,775 | 29,000 |
| 2024/08/23 | 1,738 | 1,738 | 1,710 | 1,730 | 8,800 |
| 2024/08/22 | 1,715 | 1,745 | 1,715 | 1,738 | 11,800 |
| 2024/08/21 | 1,724 | 1,724 | 1,700 | 1,708 | 6,800 |
| 2024/08/20 | 1,727 | 1,740 | 1,710 | 1,725 | 11,600 |
| 2024/08/19 | 1,713 | 1,724 | 1,687 | 1,693 | 12,400 |