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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,843 | 1,843 | 1,790 | 1,802 | 22,500 |
| 2024/07/25 | 1,827 | 1,837 | 1,801 | 1,810 | 34,600 |
| 2024/07/24 | 1,901 | 1,922 | 1,849 | 1,849 | 36,600 |
| 2024/07/23 | 1,826 | 1,907 | 1,826 | 1,901 | 53,000 |
| 2024/07/22 | 1,905 | 1,909 | 1,828 | 1,828 | 87,900 |
| 2024/07/19 | 1,976 | 1,991 | 1,904 | 1,924 | 52,600 |
| 2024/07/18 | 2,012 | 2,056 | 1,977 | 1,977 | 45,900 |
| 2024/07/17 | 2,035 | 2,093 | 2,019 | 2,070 | 29,000 |
| 2024/07/16 | 2,070 | 2,070 | 1,988 | 2,031 | 124,000 |
| 2024/07/12 | 1,959 | 2,116 | 1,956 | 2,081 | 267,300 |
| 2024/07/11 | 1,820 | 1,871 | 1,802 | 1,871 | 50,200 |
| 2024/07/10 | 1,847 | 1,847 | 1,803 | 1,816 | 20,300 |
| 2024/07/09 | 1,836 | 1,847 | 1,820 | 1,842 | 14,400 |
| 2024/07/08 | 1,852 | 1,858 | 1,816 | 1,836 | 15,200 |
| 2024/07/05 | 1,851 | 1,869 | 1,834 | 1,834 | 17,400 |
| 2024/07/04 | 1,865 | 1,865 | 1,828 | 1,833 | 22,900 |
| 2024/07/03 | 1,870 | 1,888 | 1,841 | 1,865 | 15,200 |
| 2024/07/02 | 1,891 | 1,906 | 1,842 | 1,868 | 17,100 |
| 2024/07/01 | 1,948 | 1,948 | 1,875 | 1,891 | 20,000 |
| 2024/06/28 | 1,884 | 1,908 | 1,862 | 1,908 | 20,300 |
| 2024/06/27 | 1,840 | 1,875 | 1,840 | 1,868 | 23,300 |
| 2024/06/26 | 1,850 | 1,860 | 1,822 | 1,833 | 38,000 |
| 2024/06/25 | 1,918 | 1,918 | 1,869 | 1,878 | 11,700 |
| 2024/06/24 | 1,900 | 1,918 | 1,884 | 1,918 | 13,800 |
| 2024/06/21 | 1,896 | 1,939 | 1,896 | 1,904 | 19,600 |
| 2024/06/20 | 1,880 | 1,905 | 1,880 | 1,896 | 12,800 |
| 2024/06/19 | 1,878 | 1,880 | 1,841 | 1,880 | 17,700 |
| 2024/06/18 | 1,839 | 1,864 | 1,839 | 1,858 | 15,800 |
| 2024/06/17 | 1,825 | 1,839 | 1,810 | 1,839 | 12,800 |
| 2024/06/14 | 1,769 | 1,830 | 1,769 | 1,825 | 20,300 |
| 2024/06/13 | 1,810 | 1,815 | 1,788 | 1,788 | 7,300 |
| 2024/06/12 | 1,807 | 1,843 | 1,794 | 1,794 | 11,800 |
| 2024/06/11 | 1,812 | 1,820 | 1,796 | 1,807 | 13,200 |
| 2024/06/10 | 1,760 | 1,808 | 1,750 | 1,795 | 18,900 |
| 2024/06/07 | 1,710 | 1,766 | 1,701 | 1,760 | 13,100 |
| 2024/06/06 | 1,721 | 1,750 | 1,710 | 1,710 | 10,400 |
| 2024/06/05 | 1,772 | 1,772 | 1,722 | 1,727 | 19,800 |
| 2024/06/04 | 1,736 | 1,802 | 1,727 | 1,772 | 27,000 |
| 2024/06/03 | 1,738 | 1,745 | 1,702 | 1,736 | 17,300 |
| 2024/05/31 | 1,690 | 1,726 | 1,685 | 1,726 | 14,000 |
| 2024/05/30 | 1,661 | 1,704 | 1,655 | 1,700 | 30,700 |
| 2024/05/29 | 1,785 | 1,785 | 1,661 | 1,675 | 61,600 |
| 2024/05/28 | 1,798 | 1,820 | 1,770 | 1,774 | 16,600 |
| 2024/05/27 | 1,834 | 1,834 | 1,788 | 1,798 | 17,700 |
| 2024/05/24 | 1,836 | 1,858 | 1,833 | 1,833 | 9,600 |
| 2024/05/23 | 1,870 | 1,871 | 1,860 | 1,860 | 5,500 |
| 2024/05/22 | 1,879 | 1,881 | 1,863 | 1,871 | 11,500 |
| 2024/05/21 | 1,871 | 1,888 | 1,871 | 1,871 | 8,700 |
| 2024/05/20 | 1,914 | 1,914 | 1,871 | 1,871 | 29,400 |
| 2024/05/17 | 1,924 | 1,940 | 1,913 | 1,915 | 15,500 |
| 2024/05/16 | 1,971 | 1,974 | 1,927 | 1,932 | 10,900 |
| 2024/05/15 | 1,940 | 1,978 | 1,930 | 1,971 | 11,500 |
| 2024/05/14 | 1,963 | 1,964 | 1,938 | 1,940 | 11,900 |
| 2024/05/13 | 1,977 | 2,007 | 1,951 | 1,951 | 22,700 |
| 2024/05/10 | 1,965 | 1,978 | 1,939 | 1,964 | 19,700 |
| 2024/05/09 | 1,875 | 1,957 | 1,870 | 1,956 | 27,200 |
| 2024/05/08 | 1,845 | 1,904 | 1,845 | 1,891 | 18,800 |
| 2024/05/07 | 1,819 | 1,836 | 1,819 | 1,834 | 8,500 |
| 2024/05/02 | 1,815 | 1,820 | 1,790 | 1,815 | 10,300 |
| 2024/05/01 | 1,820 | 1,838 | 1,813 | 1,825 | 17,600 |
| 2024/04/30 | 1,821 | 1,821 | 1,803 | 1,816 | 12,300 |
| 2024/04/26 | 1,780 | 1,816 | 1,760 | 1,800 | 27,300 |
| 2024/04/25 | 1,793 | 1,816 | 1,785 | 1,785 | 15,700 |
| 2024/04/24 | 1,834 | 1,834 | 1,793 | 1,793 | 7,400 |
| 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 |