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
2016/12/30 1,549 1,610 1,533 1,602 14,100
2016/12/29 1,621 1,621 1,532 1,567 19,400
2016/12/28 1,597 1,610 1,585 1,595 8,500
2016/12/27 1,630 1,630 1,582 1,614 9,200
2016/12/26 1,614 1,625 1,550 1,609 25,300
2016/12/22 1,540 1,615 1,540 1,614 38,100
2016/12/21 1,506 1,579 1,490 1,500 25,100
2016/12/20 1,493 1,503 1,463 1,503 12,100
2016/12/19 1,511 1,515 1,460 1,480 47,800
2016/12/16 1,479 1,485 1,420 1,421 34,800
2016/12/15 1,431 1,432 1,382 1,419 8,700
2016/12/14 1,369 1,484 1,369 1,430 30,700
2016/12/13 1,360 1,385 1,358 1,362 15,600
2016/12/12 1,390 1,398 1,345 1,385 13,500
2016/12/09 1,433 1,433 1,350 1,374 21,400
2016/12/08 1,511 1,526 1,440 1,450 14,200
2016/12/07 1,585 1,586 1,485 1,511 13,400
2016/12/06 1,602 1,620 1,595 1,596 6,700
2016/12/05 1,599 1,639 1,599 1,601 4,800
2016/12/02 1,604 1,639 1,601 1,609 4,200
2016/12/01 1,640 1,669 1,630 1,640 9,100
2016/11/30 1,606 1,649 1,605 1,640 10,600
2016/11/29 1,629 1,630 1,565 1,625 18,600
2016/11/28 1,630 1,700 1,560 1,629 49,100
2016/11/25 1,422 1,630 1,422 1,573 59,600
2016/11/24 1,391 1,475 1,391 1,421 11,100
2016/11/22 1,419 1,423 1,382 1,419 5,100
2016/11/21 1,383 1,383 1,349 1,360 6,700
2016/11/18 1,426 1,427 1,376 1,381 11,900
2016/11/17 1,351 1,423 1,350 1,423 22,700
2016/11/16 1,250 1,289 1,250 1,275 5,200
2016/11/15 1,241 1,250 1,220 1,250 7,700
2016/11/14 1,290 1,290 1,235 1,241 5,700
2016/11/11 1,312 1,337 1,280 1,280 4,600
2016/11/10 1,313 1,313 1,264 1,288 4,200
2016/11/09 1,304 1,320 1,250 1,252 19,600
2016/11/08 1,307 1,335 1,300 1,321 2,400
2016/11/07 1,310 1,349 1,280 1,305 4,400
2016/11/04 1,315 1,375 1,260 1,310 17,000
2016/11/02 1,380 1,381 1,365 1,371 7,100
2016/11/01 1,395 1,395 1,382 1,385 6,600
2016/10/31 1,390 1,394 1,376 1,394 1,000
2016/10/28 1,415 1,424 1,390 1,390 8,400
2016/10/27 1,434 1,435 1,415 1,419 4,000
2016/10/26 1,422 1,429 1,401 1,410 4,500
2016/10/25 1,442 1,442 1,396 1,427 4,600
2016/10/24 1,428 1,440 1,400 1,435 5,300
2016/10/21 1,407 1,407 1,361 1,361 4,400
2016/10/20 1,367 1,390 1,364 1,380 4,900
2016/10/19 1,351 1,352 1,333 1,352 4,400
2016/10/18 1,356 1,376 1,350 1,351 9,500
2016/10/17 1,440 1,440 1,381 1,386 4,800
2016/10/14 1,448 1,455 1,400 1,410 18,400
2016/10/13 1,479 1,488 1,452 1,488 6,600
2016/10/12 1,452 1,470 1,452 1,465 4,100
2016/10/11 1,499 1,499 1,452 1,465 9,600
2016/10/07 1,460 1,478 1,446 1,478 5,900
2016/10/06 1,492 1,492 1,451 1,462 4,800
2016/10/05 1,468 1,470 1,457 1,463 5,900
2016/10/04 1,426 1,455 1,400 1,450 11,300
2016/10/03 1,470 1,478 1,422 1,425 8,700
2016/09/30 1,432 1,458 1,429 1,447 7,500
2016/09/29 1,402 1,482 1,402 1,465 17,900
2016/09/28 1,396 1,402 1,370 1,401 7,100
2016/09/27 1,362 1,405 1,350 1,396 7,400
2016/09/26 1,350 1,377 1,350 1,377 3,800
2016/09/23 1,378 1,378 1,351 1,377 4,200
2016/09/21 1,379 1,379 1,352 1,356 3,300
2016/09/20 1,320 1,408 1,320 1,354 10,300
2016/09/16 1,320 1,321 1,288 1,288 2,400
2016/09/15 1,350 1,365 1,332 1,340 6,100
2016/09/14 1,398 1,398 1,350 1,350 6,600
2016/09/13 1,350 1,374 1,340 1,371 12,500
2016/09/12 1,325 1,325 1,260 1,297 13,500
2016/09/09 1,393 1,400 1,341 1,348 17,500
2016/09/08 1,391 1,414 1,310 1,382 59,900
2016/09/07 1,274 1,280 1,211 1,241 9,300
2016/09/06 1,234 1,292 1,227 1,257 14,800
2016/09/05 1,167 1,270 1,158 1,264 25,200
2016/09/02 1,160 1,166 1,155 1,166 3,500
2016/09/01 1,152 1,165 1,152 1,161 2,600
2016/08/31 1,170 1,170 1,150 1,151 5,300
2016/08/30 1,150 1,170 1,150 1,170 3,300
2016/08/29 1,160 1,164 1,150 1,160 2,300
2016/08/26 1,163 1,164 1,160 1,160 3,800
2016/08/25 1,184 1,189 1,162 1,163 10,300
2016/08/24 1,170 1,180 1,163 1,174 2,700
2016/08/23 1,193 1,193 1,160 1,170 12,000
2016/08/22 1,191 1,196 1,176 1,190 3,500
2016/08/19 1,183 1,184 1,177 1,181 3,600
2016/08/18 1,180 1,198 1,171 1,190 3,300
2016/08/17 1,189 1,218 1,189 1,206 9,800
2016/08/16 1,216 1,225 1,170 1,183 16,700
2016/08/15 1,202 1,232 1,202 1,232 1,700
2016/08/12 1,215 1,217 1,184 1,202 4,800
2016/08/10 1,222 1,222 1,198 1,215 4,400
2016/08/09 1,197 1,377 1,169 1,226 38,800
2016/08/08 1,231 1,231 1,200 1,205 1,500
2016/08/05 1,200 1,250 1,197 1,201 4,900
2016/08/04 1,247 1,248 1,223 1,224 3,500
2016/08/03 1,295 1,295 1,250 1,250 3,400
2016/08/02 1,248 1,290 1,248 1,282 4,500
2016/08/01 1,275 1,278 1,260 1,278 2,400
2016/07/29 1,270 1,270 1,220 1,260 7,900
2016/07/28 1,281 1,294 1,257 1,273 9,500
2016/07/27 1,330 1,342 1,302 1,322 5,300
2016/07/26 1,316 1,320 1,300 1,300 3,500
2016/07/25 1,353 1,380 1,320 1,344 7,400
2016/07/22 1,399 1,399 1,353 1,353 4,800
2016/07/21 1,421 1,421 1,368 1,369 4,100
2016/07/20 1,365 1,438 1,360 1,391 8,300
2016/07/19 1,420 1,449 1,355 1,380 9,300
2016/07/15 1,502 1,507 1,401 1,450 20,800
2016/07/14 1,620 1,630 1,444 1,472 34,100
2016/07/13 1,593 1,705 1,588 1,700 43,500
2016/07/12 1,504 1,666 1,504 1,592 32,100
2016/07/11 1,376 1,428 1,376 1,414 4,500
2016/07/08 1,402 1,419 1,280 1,340 9,700
2016/07/07 1,490 1,490 1,412 1,429 7,900
2016/07/06 1,480 1,510 1,465 1,510 7,800
2016/07/05 1,554 1,554 1,509 1,520 3,900
2016/07/04 1,501 1,555 1,501 1,544 6,800
2016/07/01 1,500 1,538 1,500 1,526 7,900
2016/06/30 1,550 1,550 1,500 1,500 15,800
2016/06/29 1,390 1,519 1,390 1,480 23,200
2016/06/28 1,306 1,385 1,291 1,354 10,700
2016/06/27 1,315 1,380 1,281 1,350 28,000
2016/06/24 1,525 1,548 1,110 1,255 42,200
2016/06/23 1,486 1,520 1,486 1,510 4,300
2016/06/22 1,511 1,559 1,500 1,501 9,200
2016/06/21 1,490 1,650 1,482 1,579 19,200
2016/06/20 1,488 1,503 1,424 1,487 23,900
2016/06/17 1,520 1,547 1,443 1,459 31,200
2016/06/16 1,738 1,750 1,477 1,509 64,200
2016/06/15 1,708 1,744 1,685 1,705 24,800
2016/06/14 1,851 1,870 1,701 1,709 56,700
2016/06/13 1,885 1,947 1,858 1,891 34,600
2016/06/10 1,871 1,891 1,851 1,872 21,300
2016/06/09 1,880 1,920 1,869 1,904 42,200
2016/06/08 1,890 1,916 1,843 1,865 38,500
2016/06/07 2,050 2,070 1,860 1,891 92,000
2016/06/06 2,060 2,177 2,015 2,015 122,400
2016/06/03 1,950 2,084 1,930 2,038 135,100
2016/06/02 1,879 1,950 1,830 1,949 62,200
2016/06/01 1,889 1,889 1,830 1,831 18,800
2016/05/31 1,903 1,903 1,862 1,890 16,400
2016/05/30 1,799 1,905 1,799 1,896 31,300
2016/05/27 1,801 1,830 1,790 1,808 17,200
2016/05/26 1,949 1,949 1,800 1,832 30,300
2016/05/25 1,920 1,949 1,892 1,940 25,600
2016/05/24 1,950 1,999 1,900 1,900 51,600
2016/05/23 1,806 1,952 1,805 1,950 83,800
2016/05/20 1,785 1,801 1,785 1,793 14,800
2016/05/19 1,802 1,808 1,776 1,807 16,100
2016/05/18 1,895 1,898 1,755 1,762 45,400
2016/05/17 1,796 1,900 1,796 1,886 32,900
2016/05/16 1,801 1,835 1,790 1,792 23,900
2016/05/13 1,790 1,850 1,788 1,814 21,600
2016/05/12 1,775 1,850 1,775 1,809 24,300
2016/05/11 1,874 1,874 1,815 1,815 21,700
2016/05/10 1,953 1,953 1,867 1,874 17,400
2016/05/09 1,945 1,969 1,860 1,916 68,900
2016/05/06 1,807 1,920 1,780 1,905 64,200
2016/05/02 1,720 1,782 1,709 1,767 41,700
2016/04/28 1,890 1,932 1,785 1,840 54,200
2016/04/27 1,867 1,969 1,821 1,888 66,900
2016/04/26 1,889 1,937 1,815 1,870 70,500
2016/04/25 1,945 1,945 1,806 1,819 46,700
2016/04/22 1,920 1,965 1,834 1,913 56,400
2016/04/21 1,742 2,033 1,731 1,882 221,900
2016/04/20 1,707 1,750 1,687 1,710 52,000
2016/04/19 1,720 1,758 1,699 1,700 72,700
2016/04/18 1,780 1,799 1,685 1,721 77,200
2016/04/15 1,839 1,910 1,780 1,794 82,700
2016/04/14 2,031 2,061 1,855 1,875 186,000
2016/04/13 1,950 2,030 1,950 1,999 96,200
2016/04/12 1,920 2,035 1,900 1,916 127,300
2016/04/11 1,850 1,920 1,832 1,883 56,100
2016/04/08 1,830 2,001 1,816 1,885 155,600
2016/04/07 2,087 2,129 1,870 1,910 400,200
2016/04/06 1,827 2,151 1,789 2,151 564,400
2016/04/05 1,970 2,000 1,712 1,751 338,400
2016/04/04 2,298 2,379 2,014 2,119 547,400
2016/04/01 2,300 2,400 2,106 2,248 1,301,500
2016/03/31 2,130 2,590 2,050 2,141 3,828,900

このページの先頭へ