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 |
---|---|---|---|---|---|
2019/12/30 | 2,432 | 2,508 | 2,408 | 2,506 | 66,700 |
2019/12/27 | 2,441 | 2,455 | 2,399 | 2,432 | 37,800 |
2019/12/26 | 2,470 | 2,484 | 2,389 | 2,399 | 72,200 |
2019/12/25 | 2,415 | 2,478 | 2,381 | 2,456 | 83,800 |
2019/12/24 | 2,336 | 2,419 | 2,336 | 2,402 | 92,700 |
2019/12/23 | 2,330 | 2,330 | 2,293 | 2,311 | 31,300 |
2019/12/20 | 2,210 | 2,323 | 2,210 | 2,320 | 107,600 |
2019/12/19 | 2,219 | 2,246 | 2,196 | 2,200 | 36,300 |
2019/12/18 | 2,257 | 2,257 | 2,193 | 2,206 | 57,900 |
2019/12/17 | 2,208 | 2,258 | 2,208 | 2,257 | 72,000 |
2019/12/16 | 2,224 | 2,237 | 2,205 | 2,207 | 38,200 |
2019/12/13 | 2,249 | 2,264 | 2,223 | 2,231 | 60,900 |
2019/12/12 | 2,272 | 2,272 | 2,225 | 2,233 | 75,900 |
2019/12/11 | 2,264 | 2,295 | 2,262 | 2,294 | 35,900 |
2019/12/10 | 2,279 | 2,282 | 2,245 | 2,259 | 92,200 |
2019/12/09 | 2,348 | 2,348 | 2,294 | 2,295 | 62,900 |
2019/12/06 | 2,300 | 2,366 | 2,279 | 2,366 | 42,500 |
2019/12/05 | 2,345 | 2,345 | 2,308 | 2,311 | 37,200 |
2019/12/04 | 2,379 | 2,379 | 2,316 | 2,330 | 72,600 |
2019/12/03 | 2,412 | 2,420 | 2,362 | 2,394 | 70,700 |
2019/12/02 | 2,479 | 2,499 | 2,432 | 2,462 | 39,600 |
2019/11/29 | 2,391 | 2,450 | 2,391 | 2,417 | 26,600 |
2019/11/28 | 2,459 | 2,459 | 2,388 | 2,391 | 46,600 |
2019/11/27 | 2,509 | 2,509 | 2,412 | 2,459 | 49,300 |
2019/11/26 | 2,507 | 2,523 | 2,460 | 2,476 | 69,500 |
2019/11/25 | 2,397 | 2,467 | 2,394 | 2,447 | 70,200 |
2019/11/22 | 2,300 | 2,380 | 2,296 | 2,362 | 64,300 |
2019/11/21 | 2,353 | 2,353 | 2,267 | 2,292 | 107,500 |
2019/11/20 | 2,428 | 2,428 | 2,361 | 2,377 | 42,400 |
2019/11/19 | 2,345 | 2,441 | 2,313 | 2,428 | 61,100 |
2019/11/18 | 2,316 | 2,344 | 2,292 | 2,308 | 110,900 |
2019/11/15 | 2,384 | 2,407 | 2,346 | 2,355 | 51,300 |
2019/11/14 | 2,416 | 2,439 | 2,383 | 2,384 | 27,300 |
2019/11/13 | 2,450 | 2,450 | 2,391 | 2,402 | 56,100 |
2019/11/12 | 2,480 | 2,512 | 2,453 | 2,464 | 16,900 |
2019/11/11 | 2,445 | 2,497 | 2,445 | 2,480 | 22,400 |
2019/11/08 | 2,538 | 2,538 | 2,452 | 2,455 | 36,500 |
2019/11/07 | 2,459 | 2,538 | 2,454 | 2,538 | 23,900 |
2019/11/06 | 2,560 | 2,560 | 2,462 | 2,484 | 67,200 |
2019/11/05 | 2,593 | 2,593 | 2,541 | 2,547 | 22,800 |
2019/11/01 | 2,603 | 2,628 | 2,530 | 2,549 | 43,000 |
2019/10/31 | 2,600 | 2,662 | 2,584 | 2,607 | 46,000 |
2019/10/30 | 2,572 | 2,620 | 2,562 | 2,610 | 56,100 |
2019/10/29 | 2,555 | 2,575 | 2,541 | 2,573 | 30,800 |
2019/10/28 | 2,581 | 2,585 | 2,533 | 2,548 | 37,900 |
2019/10/25 | 2,564 | 2,583 | 2,542 | 2,576 | 38,800 |
2019/10/24 | 2,560 | 2,572 | 2,542 | 2,552 | 34,900 |
2019/10/23 | 2,603 | 2,615 | 2,541 | 2,556 | 74,300 |
2019/10/21 | 2,612 | 2,638 | 2,591 | 2,609 | 41,400 |
2019/10/18 | 2,600 | 2,646 | 2,593 | 2,636 | 43,300 |
2019/10/17 | 2,600 | 2,643 | 2,585 | 2,596 | 97,900 |
2019/10/16 | 2,652 | 2,702 | 2,580 | 2,614 | 127,500 |
2019/10/15 | 2,810 | 2,845 | 2,635 | 2,677 | 233,000 |
2019/10/11 | 2,702 | 2,718 | 2,634 | 2,670 | 92,500 |
2019/10/10 | 2,801 | 2,802 | 2,737 | 2,769 | 58,000 |
2019/10/09 | 2,866 | 2,913 | 2,788 | 2,835 | 79,700 |
2019/10/08 | 2,924 | 2,957 | 2,879 | 2,916 | 44,800 |
2019/10/07 | 2,803 | 2,940 | 2,780 | 2,940 | 48,500 |
2019/10/04 | 2,800 | 2,827 | 2,785 | 2,793 | 33,000 |
2019/10/03 | 2,803 | 2,853 | 2,789 | 2,824 | 22,100 |
2019/10/02 | 2,815 | 2,907 | 2,815 | 2,862 | 10,700 |
2019/10/01 | 2,889 | 2,917 | 2,862 | 2,880 | 10,800 |
2019/09/30 | 2,929 | 2,932 | 2,822 | 2,865 | 22,800 |
2019/09/27 | 2,962 | 2,970 | 2,862 | 2,939 | 30,800 |
2019/09/26 | 3,040 | 3,040 | 2,947 | 2,961 | 27,100 |
2019/09/25 | 2,865 | 3,010 | 2,852 | 2,962 | 47,100 |
2019/09/24 | 2,795 | 2,870 | 2,795 | 2,860 | 28,000 |
2019/09/20 | 2,759 | 2,805 | 2,748 | 2,795 | 25,000 |
2019/09/19 | 2,798 | 2,807 | 2,709 | 2,729 | 42,800 |
2019/09/18 | 2,776 | 2,795 | 2,731 | 2,759 | 14,400 |
2019/09/17 | 2,775 | 2,782 | 2,730 | 2,758 | 8,900 |
2019/09/13 | 2,752 | 2,783 | 2,730 | 2,775 | 15,100 |
2019/09/12 | 2,800 | 2,816 | 2,711 | 2,719 | 32,600 |
2019/09/11 | 2,841 | 2,890 | 2,763 | 2,791 | 57,400 |
2019/09/10 | 3,025 | 3,040 | 2,880 | 2,884 | 37,800 |
2019/09/09 | 2,967 | 3,105 | 2,967 | 3,040 | 23,900 |
2019/09/06 | 2,970 | 3,050 | 2,955 | 2,988 | 25,100 |
2019/09/05 | 2,953 | 2,963 | 2,903 | 2,948 | 19,400 |
2019/09/04 | 2,934 | 2,998 | 2,922 | 2,922 | 19,600 |
2019/09/03 | 2,924 | 2,957 | 2,886 | 2,934 | 17,200 |
2019/09/02 | 2,913 | 2,944 | 2,880 | 2,937 | 14,900 |
2019/08/30 | 2,905 | 2,933 | 2,877 | 2,892 | 17,200 |
2019/08/29 | 2,931 | 2,932 | 2,853 | 2,889 | 15,400 |
2019/08/28 | 2,905 | 2,954 | 2,879 | 2,923 | 18,300 |
2019/08/27 | 2,851 | 2,921 | 2,816 | 2,872 | 18,100 |
2019/08/26 | 2,721 | 2,836 | 2,720 | 2,810 | 47,200 |
2019/08/23 | 2,835 | 2,885 | 2,755 | 2,820 | 50,300 |
2019/08/22 | 2,926 | 2,998 | 2,849 | 2,885 | 42,200 |
2019/08/21 | 2,763 | 2,971 | 2,750 | 2,948 | 67,400 |
2019/08/20 | 2,737 | 2,777 | 2,722 | 2,772 | 36,100 |
2019/08/19 | 2,804 | 2,817 | 2,685 | 2,696 | 99,000 |
2019/08/16 | 2,653 | 2,752 | 2,649 | 2,736 | 52,700 |
2019/08/15 | 2,619 | 2,682 | 2,553 | 2,672 | 55,900 |
2019/08/14 | 2,750 | 2,750 | 2,676 | 2,729 | 30,400 |
2019/08/13 | 2,798 | 2,820 | 2,750 | 2,751 | 16,100 |
2019/08/09 | 2,823 | 2,832 | 2,790 | 2,796 | 18,600 |
2019/08/08 | 2,850 | 2,850 | 2,773 | 2,773 | 35,100 |
2019/08/07 | 2,872 | 2,872 | 2,809 | 2,823 | 34,500 |
2019/08/06 | 2,768 | 2,909 | 2,735 | 2,893 | 36,200 |
2019/08/05 | 2,992 | 2,992 | 2,796 | 2,882 | 71,700 |
2019/08/02 | 3,080 | 3,115 | 2,985 | 3,010 | 45,100 |
2019/08/01 | 3,120 | 3,150 | 3,090 | 3,145 | 22,200 |
2019/07/31 | 3,140 | 3,150 | 3,070 | 3,120 | 37,700 |
2019/07/30 | 3,210 | 3,225 | 3,120 | 3,145 | 57,700 |
2019/07/29 | 3,300 | 3,370 | 3,250 | 3,270 | 15,100 |
2019/07/26 | 3,345 | 3,345 | 3,260 | 3,295 | 15,700 |
2019/07/25 | 3,230 | 3,365 | 3,230 | 3,355 | 25,200 |
2019/07/24 | 3,345 | 3,345 | 3,205 | 3,235 | 38,900 |
2019/07/23 | 3,330 | 3,350 | 3,245 | 3,300 | 33,200 |
2019/07/22 | 3,305 | 3,530 | 3,295 | 3,360 | 104,000 |
2019/07/19 | 3,190 | 3,325 | 3,120 | 3,300 | 66,800 |
2019/07/18 | 3,250 | 3,420 | 3,140 | 3,195 | 98,900 |
2019/07/17 | 3,135 | 3,290 | 3,075 | 3,270 | 97,800 |
2019/07/16 | 3,140 | 3,170 | 2,972 | 3,125 | 124,300 |
2019/07/12 | 2,926 | 2,984 | 2,892 | 2,909 | 47,000 |
2019/07/11 | 3,010 | 3,010 | 2,945 | 2,953 | 18,700 |
2019/07/10 | 2,950 | 3,000 | 2,910 | 2,980 | 25,900 |
2019/07/09 | 3,110 | 3,110 | 2,926 | 2,933 | 57,600 |
2019/07/08 | 3,010 | 3,125 | 2,970 | 3,110 | 70,500 |
2019/07/05 | 2,867 | 2,936 | 2,804 | 2,930 | 22,200 |
2019/07/04 | 2,789 | 2,875 | 2,760 | 2,846 | 18,500 |
2019/07/03 | 2,790 | 2,815 | 2,728 | 2,786 | 28,900 |
2019/07/02 | 2,815 | 2,836 | 2,789 | 2,813 | 18,200 |
2019/07/01 | 2,810 | 2,852 | 2,793 | 2,852 | 19,700 |
2019/06/28 | 2,865 | 2,872 | 2,751 | 2,781 | 23,600 |
2019/06/27 | 2,875 | 2,890 | 2,823 | 2,865 | 19,900 |
2019/06/26 | 3,050 | 3,050 | 2,837 | 2,840 | 62,100 |
2019/06/25 | 2,829 | 3,030 | 2,818 | 3,005 | 56,800 |
2019/06/24 | 2,871 | 2,871 | 2,777 | 2,815 | 35,600 |
2019/06/21 | 2,922 | 2,953 | 2,877 | 2,887 | 18,400 |
2019/06/20 | 2,951 | 2,961 | 2,862 | 2,882 | 33,400 |
2019/06/19 | 3,035 | 3,060 | 2,920 | 2,941 | 27,200 |
2019/06/18 | 3,080 | 3,115 | 2,935 | 2,993 | 57,300 |
2019/06/17 | 3,025 | 3,165 | 3,020 | 3,080 | 88,200 |
2019/06/14 | 2,880 | 3,045 | 2,841 | 3,015 | 101,200 |
2019/06/13 | 2,868 | 2,983 | 2,830 | 2,881 | 62,200 |
2019/06/12 | 2,807 | 2,809 | 2,747 | 2,788 | 25,600 |
2019/06/11 | 2,819 | 2,871 | 2,775 | 2,820 | 24,300 |
2019/06/10 | 2,719 | 2,777 | 2,682 | 2,769 | 24,000 |
2019/06/07 | 2,855 | 2,855 | 2,711 | 2,718 | 13,500 |
2019/06/06 | 2,824 | 2,874 | 2,794 | 2,805 | 28,700 |
2019/06/05 | 2,756 | 2,830 | 2,689 | 2,807 | 40,900 |
2019/06/04 | 2,824 | 2,824 | 2,593 | 2,656 | 76,400 |
2019/06/03 | 2,840 | 2,906 | 2,751 | 2,793 | 49,100 |
2019/05/31 | 2,929 | 2,981 | 2,795 | 2,814 | 58,000 |
2019/05/30 | 2,991 | 2,991 | 2,875 | 2,924 | 61,900 |
2019/05/29 | 2,859 | 2,994 | 2,841 | 2,965 | 84,800 |
2019/05/28 | 2,802 | 2,890 | 2,709 | 2,871 | 55,900 |
2019/05/27 | 2,840 | 2,881 | 2,755 | 2,789 | 36,100 |
2019/05/24 | 2,700 | 2,820 | 2,690 | 2,820 | 92,900 |
2019/05/23 | 2,613 | 2,724 | 2,570 | 2,681 | 59,900 |
2019/05/22 | 2,567 | 2,679 | 2,544 | 2,563 | 44,600 |
2019/05/21 | 2,503 | 2,535 | 2,484 | 2,533 | 30,700 |
2019/05/20 | 2,484 | 2,539 | 2,448 | 2,507 | 35,700 |
2019/05/17 | 2,437 | 2,491 | 2,388 | 2,485 | 32,800 |
2019/05/16 | 2,450 | 2,465 | 2,404 | 2,410 | 12,400 |
2019/05/15 | 2,475 | 2,475 | 2,371 | 2,452 | 24,200 |
2019/05/14 | 2,395 | 2,500 | 2,302 | 2,431 | 54,600 |
2019/05/13 | 2,500 | 2,523 | 2,420 | 2,490 | 60,100 |
2019/05/10 | 2,373 | 2,529 | 2,351 | 2,463 | 108,100 |
2019/05/09 | 2,372 | 2,402 | 2,285 | 2,327 | 42,200 |
2019/05/08 | 2,370 | 2,394 | 2,319 | 2,354 | 36,100 |
2019/05/07 | 2,354 | 2,463 | 2,354 | 2,406 | 68,700 |
2019/04/26 | 2,359 | 2,360 | 2,285 | 2,350 | 19,900 |
2019/04/25 | 2,342 | 2,370 | 2,326 | 2,365 | 43,500 |
2019/04/24 | 2,288 | 2,399 | 2,288 | 2,362 | 56,500 |
2019/04/23 | 2,320 | 2,345 | 2,240 | 2,307 | 35,600 |
2019/04/22 | 2,283 | 2,359 | 2,213 | 2,347 | 74,700 |
2019/04/19 | 2,242 | 2,295 | 2,190 | 2,284 | 45,800 |
2019/04/18 | 2,340 | 2,355 | 2,222 | 2,242 | 51,000 |
2019/04/17 | 2,238 | 2,330 | 2,193 | 2,328 | 76,400 |
2019/04/16 | 2,257 | 2,328 | 2,158 | 2,280 | 70,300 |
2019/04/15 | 2,425 | 2,478 | 2,260 | 2,278 | 213,100 |
2019/04/12 | 2,284 | 2,368 | 2,251 | 2,267 | 128,700 |
2019/04/11 | 2,185 | 2,259 | 2,175 | 2,251 | 57,500 |
2019/04/10 | 2,168 | 2,190 | 2,130 | 2,187 | 23,500 |
2019/04/09 | 2,121 | 2,194 | 2,112 | 2,169 | 35,800 |
2019/04/08 | 2,086 | 2,177 | 2,086 | 2,121 | 40,900 |
2019/04/05 | 2,098 | 2,098 | 2,050 | 2,086 | 17,800 |
2019/04/04 | 2,080 | 2,110 | 2,065 | 2,074 | 20,400 |
2019/04/03 | 2,090 | 2,120 | 2,062 | 2,073 | 19,200 |
2019/04/02 | 2,123 | 2,123 | 2,085 | 2,085 | 27,300 |
2019/04/01 | 2,182 | 2,222 | 2,096 | 2,108 | 55,600 |
2019/03/29 | 2,065 | 2,158 | 2,065 | 2,145 | 91,300 |
2019/03/28 | 2,069 | 2,069 | 2,018 | 2,061 | 33,400 |
2019/03/27 | 2,026 | 2,065 | 2,025 | 2,065 | 28,800 |
2019/03/26 | 2,027 | 2,041 | 1,999 | 2,015 | 28,700 |
2019/03/25 | 1,971 | 2,030 | 1,961 | 2,010 | 33,000 |
2019/03/22 | 2,027 | 2,035 | 1,995 | 2,034 | 25,900 |
2019/03/20 | 2,065 | 2,065 | 2,020 | 2,027 | 27,100 |
2019/03/19 | 2,087 | 2,087 | 2,055 | 2,063 | 26,000 |
2019/03/18 | 2,086 | 2,095 | 2,061 | 2,072 | 46,300 |
2019/03/15 | 2,078 | 2,092 | 2,060 | 2,072 | 45,400 |
2019/03/14 | 2,074 | 2,084 | 2,058 | 2,067 | 58,800 |
2019/03/13 | 2,100 | 2,100 | 2,060 | 2,067 | 117,400 |
2019/03/12 | 2,137 | 2,269 | 2,119 | 2,138 | 42,100 |
2019/03/11 | 2,173 | 2,183 | 2,069 | 2,087 | 38,400 |
2019/03/08 | 2,305 | 2,311 | 2,215 | 2,223 | 36,100 |
2019/03/07 | 2,423 | 2,428 | 2,391 | 2,400 | 12,500 |
2019/03/06 | 2,430 | 2,486 | 2,379 | 2,486 | 16,400 |
2019/03/05 | 2,470 | 2,550 | 2,436 | 2,468 | 15,900 |
2019/03/04 | 2,353 | 2,500 | 2,353 | 2,500 | 40,400 |
2019/03/01 | 2,337 | 2,386 | 2,337 | 2,350 | 11,800 |
2019/02/28 | 2,416 | 2,446 | 2,360 | 2,360 | 12,000 |
2019/02/27 | 2,450 | 2,450 | 2,404 | 2,426 | 9,300 |
2019/02/26 | 2,470 | 2,518 | 2,400 | 2,473 | 28,200 |
2019/02/25 | 2,382 | 2,420 | 2,350 | 2,405 | 12,500 |
2019/02/22 | 2,318 | 2,397 | 2,259 | 2,378 | 23,100 |
2019/02/21 | 2,383 | 2,383 | 2,310 | 2,313 | 11,500 |
2019/02/20 | 2,347 | 2,382 | 2,330 | 2,352 | 9,100 |
2019/02/19 | 2,370 | 2,405 | 2,346 | 2,351 | 13,500 |
2019/02/18 | 2,307 | 2,335 | 2,304 | 2,332 | 8,200 |
2019/02/15 | 2,370 | 2,397 | 2,283 | 2,290 | 26,700 |
2019/02/14 | 2,308 | 2,442 | 2,304 | 2,430 | 23,900 |
2019/02/13 | 2,330 | 2,390 | 2,290 | 2,353 | 15,300 |
2019/02/12 | 2,246 | 2,330 | 2,233 | 2,317 | 23,600 |
2019/02/08 | 2,273 | 2,307 | 2,238 | 2,245 | 22,400 |
2019/02/07 | 2,350 | 2,350 | 2,280 | 2,322 | 19,900 |
2019/02/06 | 2,395 | 2,424 | 2,348 | 2,373 | 11,900 |
2019/02/05 | 2,467 | 2,475 | 2,377 | 2,395 | 16,800 |
2019/02/04 | 2,560 | 2,560 | 2,465 | 2,467 | 14,000 |
2019/02/01 | 2,530 | 2,580 | 2,445 | 2,485 | 47,400 |
2019/01/31 | 2,350 | 2,455 | 2,331 | 2,437 | 14,900 |
2019/01/30 | 2,440 | 2,450 | 2,300 | 2,311 | 31,100 |
2019/01/29 | 2,359 | 2,441 | 2,304 | 2,430 | 21,700 |
2019/01/28 | 2,377 | 2,377 | 2,273 | 2,359 | 18,700 |
2019/01/25 | 2,337 | 2,366 | 2,325 | 2,335 | 15,900 |
2019/01/24 | 2,417 | 2,418 | 2,323 | 2,337 | 19,900 |
2019/01/23 | 2,518 | 2,518 | 2,407 | 2,416 | 14,300 |
2019/01/22 | 2,432 | 2,515 | 2,418 | 2,480 | 23,800 |
2019/01/21 | 2,610 | 2,610 | 2,432 | 2,452 | 36,100 |
2019/01/18 | 2,710 | 2,710 | 2,537 | 2,560 | 50,900 |
2019/01/17 | 2,658 | 2,740 | 2,610 | 2,707 | 70,800 |
2019/01/16 | 2,628 | 2,673 | 2,557 | 2,585 | 36,000 |
2019/01/15 | 2,628 | 2,688 | 2,505 | 2,580 | 99,600 |
2019/01/11 | 2,351 | 2,596 | 2,266 | 2,590 | 211,800 |
2019/01/10 | 2,220 | 2,220 | 2,070 | 2,097 | 27,900 |
2019/01/09 | 2,120 | 2,287 | 2,120 | 2,180 | 49,200 |
2019/01/08 | 2,093 | 2,135 | 2,070 | 2,104 | 11,400 |
2019/01/07 | 2,185 | 2,185 | 2,025 | 2,058 | 27,400 |
2019/01/04 | 2,113 | 2,113 | 2,020 | 2,035 | 21,700 |