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
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
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

このページの先頭へ