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
2018/12/28 2,091 2,220 2,091 2,147 61,600
2018/12/27 2,060 2,160 2,033 2,091 65,600
2018/12/26 1,813 1,970 1,809 1,890 51,000
2018/12/25 1,834 1,908 1,784 1,809 74,500
2018/12/21 1,917 1,984 1,882 1,954 66,000
2018/12/20 2,090 2,105 1,951 1,997 34,300
2018/12/19 2,082 2,240 2,082 2,140 32,600
2018/12/18 2,122 2,213 2,080 2,117 63,700
2018/12/17 2,288 2,299 2,121 2,128 44,000
2018/12/14 2,363 2,413 2,281 2,338 34,200
2018/12/13 2,356 2,424 2,317 2,397 37,400
2018/12/12 2,264 2,358 2,255 2,326 28,700
2018/12/11 2,268 2,355 2,220 2,237 31,700
2018/12/10 2,340 2,340 2,220 2,244 40,800
2018/12/07 2,350 2,410 2,325 2,354 61,200
2018/12/06 2,354 2,354 2,192 2,220 41,900
2018/12/05 2,299 2,378 2,270 2,354 75,900
2018/12/04 2,371 2,380 2,297 2,316 40,100
2018/12/03 2,360 2,399 2,309 2,378 28,200
2018/11/30 2,301 2,373 2,282 2,331 34,500
2018/11/29 2,260 2,363 2,260 2,313 55,600
2018/11/28 2,222 2,238 2,200 2,230 18,600
2018/11/27 2,202 2,253 2,200 2,200 29,100
2018/11/26 2,116 2,186 2,080 2,182 16,600
2018/11/22 2,117 2,160 2,083 2,116 13,800
2018/11/21 2,115 2,185 2,090 2,134 40,900
2018/11/20 2,150 2,222 2,095 2,121 42,700
2018/11/19 2,107 2,216 2,100 2,200 19,200
2018/11/16 2,167 2,235 2,132 2,138 67,900
2018/11/15 2,100 2,236 2,083 2,217 65,500
2018/11/14 2,064 2,141 1,984 2,120 121,000
2018/11/13 1,930 1,958 1,880 1,934 51,900
2018/11/12 2,056 2,061 1,950 1,987 45,000
2018/11/09 2,068 2,124 2,043 2,079 34,500
2018/11/08 2,106 2,156 2,069 2,095 37,300
2018/11/07 2,075 2,110 2,010 2,066 45,400
2018/11/06 2,094 2,106 2,014 2,073 38,400
2018/11/05 2,108 2,196 2,097 2,104 38,800
2018/11/02 2,069 2,166 2,069 2,158 37,900
2018/11/01 2,126 2,149 2,070 2,078 35,100
2018/10/31 2,137 2,200 2,100 2,162 54,600
2018/10/30 1,982 2,108 1,920 2,095 108,900
2018/10/29 2,019 2,081 1,905 1,949 114,200
2018/10/26 2,240 2,240 1,980 2,023 230,000
2018/10/25 2,263 2,329 2,174 2,177 158,500
2018/10/24 2,430 2,507 2,380 2,413 112,100
2018/10/23 2,496 2,508 2,333 2,418 100,800
2018/10/22 2,538 2,592 2,444 2,530 98,200
2018/10/19 2,521 2,560 2,424 2,540 90,600
2018/10/18 2,502 2,569 2,454 2,471 232,800
2018/10/17 2,307 2,542 2,300 2,528 249,300
2018/10/16 2,360 2,360 2,228 2,259 107,200
2018/10/15 2,419 2,419 2,300 2,310 124,100
2018/10/12 2,440 2,465 2,351 2,432 139,900
2018/10/11 2,787 2,940 2,460 2,475 321,700
2018/10/10 2,935 2,961 2,865 2,959 53,500
2018/10/09 2,900 2,928 2,812 2,862 88,600
2018/10/05 2,931 2,964 2,882 2,927 56,700
2018/10/04 3,030 3,120 2,925 2,935 79,800
2018/10/03 2,973 3,055 2,972 3,020 55,800
2018/10/02 3,215 3,240 2,951 2,975 106,500
2018/10/01 3,200 3,270 3,125 3,185 100,000
2018/09/28 3,045 3,170 3,045 3,155 85,800
2018/09/27 3,035 3,135 2,950 3,030 185,400
2018/09/26 2,885 3,080 2,884 3,035 90,100
2018/09/25 2,875 2,905 2,862 2,883 44,200
2018/09/21 2,867 2,905 2,835 2,860 68,400
2018/09/20 2,893 2,896 2,810 2,865 50,600
2018/09/19 2,973 2,985 2,904 2,919 73,700
2018/09/18 3,025 3,025 2,975 3,000 35,600
2018/09/14 3,020 3,050 2,976 3,040 50,200
2018/09/13 3,100 3,100 2,925 3,085 75,800
2018/09/12 3,175 3,175 3,065 3,100 21,200
2018/09/11 3,100 3,210 3,080 3,130 31,900
2018/09/10 3,145 3,145 3,050 3,100 34,900
2018/09/07 3,090 3,185 3,035 3,145 35,600
2018/09/06 3,105 3,150 3,070 3,085 27,200
2018/09/05 3,260 3,280 3,085 3,155 66,800
2018/09/04 3,165 3,335 3,125 3,270 91,900
2018/09/03 3,100 3,155 3,065 3,110 36,100
2018/08/31 3,100 3,110 3,035 3,100 41,600
2018/08/30 3,100 3,105 3,040 3,100 69,200
2018/08/29 3,170 3,175 3,120 3,120 29,000
2018/08/28 3,230 3,285 3,145 3,185 50,400
2018/08/27 3,200 3,250 3,135 3,180 31,700
2018/08/24 3,205 3,235 3,080 3,210 36,800
2018/08/23 3,280 3,335 3,175 3,210 113,900
2018/08/22 3,125 3,255 3,115 3,220 29,500
2018/08/21 2,999 3,140 2,980 3,125 42,400
2018/08/20 3,280 3,290 3,010 3,040 81,100
2018/08/17 3,410 3,445 3,285 3,350 46,900
2018/08/16 3,450 3,470 3,370 3,385 23,100
2018/08/15 3,550 3,635 3,400 3,450 50,000
2018/08/14 3,285 3,540 3,230 3,535 80,800
2018/08/13 3,280 3,385 3,170 3,230 30,700
2018/08/10 3,265 3,410 3,240 3,350 46,700
2018/08/09 3,290 3,360 3,215 3,215 50,000
2018/08/08 3,195 3,350 3,125 3,325 54,100
2018/08/07 3,230 3,270 3,125 3,195 25,300
2018/08/06 3,200 3,310 3,155 3,230 33,400
2018/08/03 3,250 3,315 3,100 3,215 38,400
2018/08/02 3,345 3,435 3,295 3,320 30,000
2018/08/01 3,200 3,345 3,185 3,300 30,000
2018/07/31 3,250 3,295 3,205 3,215 38,100
2018/07/30 3,370 3,430 3,245 3,290 55,200
2018/07/27 3,435 3,490 3,370 3,425 86,500
2018/07/26 3,495 3,635 3,455 3,560 71,600
2018/07/25 3,400 3,660 3,340 3,590 105,400
2018/07/24 3,485 3,485 3,330 3,390 88,800
2018/07/23 3,430 3,600 3,230 3,590 114,800
2018/07/20 3,245 3,550 3,190 3,430 126,700
2018/07/19 3,280 3,370 3,180 3,190 107,600
2018/07/18 2,864 3,140 2,801 3,140 99,100
2018/07/17 2,902 2,936 2,787 2,864 72,600
2018/07/13 2,999 3,035 2,861 2,969 175,800
2018/07/12 2,549 2,599 2,445 2,599 27,500
2018/07/11 2,465 2,529 2,392 2,527 23,200
2018/07/10 2,591 2,603 2,449 2,466 46,400
2018/07/09 2,432 2,563 2,404 2,555 50,400
2018/07/06 2,334 2,450 2,331 2,382 35,000
2018/07/05 2,396 2,420 2,226 2,311 33,500
2018/07/04 2,435 2,459 2,396 2,421 30,200
2018/07/03 2,540 2,586 2,429 2,483 25,700
2018/07/02 2,737 2,737 2,540 2,540 28,300
2018/06/29 2,572 2,687 2,572 2,664 26,200
2018/06/28 2,651 2,651 2,542 2,550 30,700
2018/06/27 2,653 2,700 2,636 2,656 10,600
2018/06/26 2,721 2,804 2,627 2,674 39,200
2018/06/25 2,917 2,970 2,762 2,771 40,700
2018/06/22 2,814 2,883 2,771 2,879 52,700
2018/06/21 2,694 2,826 2,666 2,802 53,200
2018/06/20 2,533 2,672 2,451 2,666 49,300
2018/06/19 2,643 2,656 2,512 2,552 36,200
2018/06/18 2,686 2,707 2,556 2,660 62,000
2018/06/15 2,744 2,760 2,671 2,692 40,000
2018/06/14 2,641 2,834 2,640 2,744 68,400
2018/06/13 2,722 2,740 2,621 2,674 44,600
2018/06/12 2,774 2,775 2,664 2,720 39,300
2018/06/11 2,885 2,885 2,594 2,724 119,700
2018/06/08 2,813 2,923 2,776 2,892 45,900
2018/06/07 2,677 2,780 2,661 2,763 34,800
2018/06/06 2,900 2,900 2,674 2,681 51,900
2018/06/05 2,725 2,932 2,725 2,835 68,000
2018/06/04 2,961 2,961 2,705 2,725 74,900
2018/06/01 2,845 2,975 2,833 2,911 65,900
2018/05/31 2,775 2,920 2,775 2,829 66,900
2018/05/30 2,595 2,760 2,540 2,734 48,500
2018/05/29 2,755 2,809 2,610 2,626 69,500
2018/05/28 2,704 2,735 2,600 2,690 44,100
2018/05/25 2,570 2,741 2,538 2,739 77,100
2018/05/24 2,575 2,600 2,536 2,576 37,900
2018/05/23 2,441 2,550 2,410 2,536 35,800
2018/05/22 2,483 2,580 2,447 2,447 62,800
2018/05/21 2,418 2,498 2,405 2,483 42,900
2018/05/18 2,364 2,427 2,350 2,372 17,100
2018/05/17 2,365 2,375 2,337 2,368 15,300
2018/05/16 2,365 2,368 2,300 2,331 22,400
2018/05/15 2,283 2,380 2,255 2,352 37,000
2018/05/14 2,232 2,296 2,223 2,283 16,700
2018/05/11 2,146 2,258 2,140 2,230 31,000
2018/05/10 2,242 2,243 2,131 2,159 63,100
2018/05/09 2,505 2,505 2,263 2,280 83,200
2018/05/08 2,321 2,490 2,313 2,449 71,200
2018/05/07 2,283 2,318 2,277 2,305 40,500
2018/05/02 2,208 2,277 2,184 2,263 46,500
2018/05/01 2,262 2,269 2,183 2,206 37,800
2018/04/27 2,142 2,230 2,105 2,222 59,100
2018/04/26 2,130 2,190 2,130 2,150 45,900
2018/04/25 2,018 2,134 2,004 2,123 60,900
2018/04/24 2,034 2,090 1,983 2,061 40,600
2018/04/23 1,948 2,048 1,928 2,039 52,900
2018/04/20 1,945 1,974 1,926 1,926 18,000
2018/04/19 1,968 1,980 1,932 1,943 59,700
2018/04/18 1,778 1,950 1,753 1,928 50,200
2018/04/17 1,828 1,865 1,710 1,770 79,800
2018/04/16 1,985 1,985 1,842 1,842 80,300
2018/04/13 1,928 2,018 1,895 1,967 74,400
2018/04/12 1,874 1,943 1,874 1,897 23,500
2018/04/11 1,920 1,923 1,861 1,890 13,600
2018/04/10 1,946 1,946 1,908 1,920 12,200
2018/04/09 1,860 1,942 1,846 1,918 21,300
2018/04/06 1,873 1,879 1,840 1,867 20,300
2018/04/05 1,902 1,903 1,871 1,881 15,800
2018/04/04 1,951 1,951 1,876 1,902 25,400
2018/04/03 1,880 1,916 1,848 1,911 19,800
2018/04/02 1,936 1,971 1,907 1,921 22,300
2018/03/30 1,952 1,975 1,931 1,945 28,200
2018/03/29 1,953 1,966 1,939 1,950 47,800
2018/03/28 1,898 1,940 1,875 1,935 20,600
2018/03/27 1,880 1,921 1,870 1,904 24,300
2018/03/26 1,804 1,841 1,750 1,841 33,700
2018/03/23 1,815 1,889 1,810 1,844 35,400
2018/03/22 1,845 1,943 1,845 1,930 48,500
2018/03/20 1,823 1,866 1,807 1,845 52,500
2018/03/19 1,946 1,946 1,886 1,886 141,600
2018/03/16 2,100 2,110 1,982 2,006 35,300
2018/03/15 2,024 2,094 2,000 2,073 16,700
2018/03/14 1,999 2,111 1,987 2,030 44,000
2018/03/13 1,915 1,999 1,915 1,998 38,800
2018/03/12 1,933 1,947 1,899 1,929 48,500
2018/03/09 1,910 1,931 1,887 1,896 44,000
2018/03/08 1,825 1,916 1,819 1,864 47,000
2018/03/07 1,765 1,800 1,762 1,798 9,500
2018/03/06 1,780 1,828 1,756 1,762 18,100
2018/03/05 1,848 1,849 1,735 1,756 71,200
2018/03/02 1,713 1,774 1,706 1,768 23,700
2018/03/01 1,800 1,806 1,755 1,784 17,300
2018/02/28 1,815 1,834 1,810 1,830 11,900
2018/02/27 1,843 1,850 1,805 1,835 12,800
2018/02/26 1,780 1,841 1,746 1,840 20,500
2018/02/26 1 -> 2.00 分割
2018/02/23 3,515 3,550 3,470 3,530 12,500
2018/02/22 3,495 3,535 3,370 3,450 17,400
2018/02/21 3,435 3,550 3,430 3,495 6,800
2018/02/20 3,480 3,530 3,410 3,435 6,300
2018/02/19 3,295 3,525 3,270 3,515 15,100
2018/02/16 3,265 3,270 3,200 3,240 9,300
2018/02/15 3,200 3,225 3,150 3,180 18,400
2018/02/14 3,310 3,345 3,010 3,090 31,200
2018/02/13 3,515 3,545 3,310 3,310 20,300
2018/02/09 3,375 3,475 3,355 3,465 11,700
2018/02/08 3,460 3,590 3,460 3,580 7,800
2018/02/07 3,710 3,720 3,450 3,455 30,100
2018/02/06 3,375 3,580 3,220 3,500 83,900
2018/02/05 3,530 3,590 3,400 3,490 36,700
2018/02/02 3,770 3,770 3,605 3,725 13,200
2018/02/01 3,700 3,830 3,700 3,770 21,600
2018/01/31 3,650 3,715 3,650 3,690 8,900
2018/01/30 3,660 3,705 3,635 3,700 13,900
2018/01/29 3,710 3,745 3,680 3,705 6,900
2018/01/26 3,700 3,725 3,700 3,700 13,800
2018/01/25 3,700 3,750 3,700 3,715 7,100
2018/01/24 3,770 3,790 3,710 3,730 9,400
2018/01/23 3,700 3,745 3,700 3,745 16,300
2018/01/22 3,595 3,650 3,595 3,640 8,100
2018/01/19 3,710 3,730 3,615 3,615 12,700
2018/01/18 3,785 3,810 3,670 3,710 18,200
2018/01/17 3,675 3,785 3,665 3,780 25,600
2018/01/16 3,740 3,740 3,660 3,680 44,400
2018/01/15 3,535 3,655 3,495 3,650 56,200
2018/01/12 3,300 3,495 3,270 3,495 79,200
2018/01/11 3,600 3,670 3,600 3,625 35,400
2018/01/10 3,505 3,545 3,495 3,530 16,700
2018/01/09 3,580 3,580 3,495 3,530 14,200
2018/01/05 3,550 3,625 3,470 3,515 21,700
2018/01/04 3,600 3,700 3,530 3,540 33,500

このページの先頭へ