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 |
---|---|---|---|---|---|
2020/12/30 | 3,380 | 3,535 | 3,345 | 3,470 | 231,500 |
2020/12/29 | 3,400 | 3,430 | 3,340 | 3,370 | 143,300 |
2020/12/28 | 3,455 | 3,455 | 3,365 | 3,435 | 147,500 |
2020/12/25 | 3,470 | 3,520 | 3,375 | 3,420 | 171,400 |
2020/12/24 | 3,265 | 3,440 | 3,225 | 3,440 | 157,400 |
2020/12/23 | 3,135 | 3,265 | 3,110 | 3,240 | 136,400 |
2020/12/22 | 3,305 | 3,320 | 3,065 | 3,100 | 190,400 |
2020/12/21 | 3,280 | 3,330 | 3,210 | 3,210 | 82,400 |
2020/12/18 | 3,320 | 3,355 | 3,230 | 3,275 | 114,600 |
2020/12/17 | 3,150 | 3,295 | 3,150 | 3,290 | 143,000 |
2020/12/16 | 3,155 | 3,195 | 3,105 | 3,125 | 103,700 |
2020/12/15 | 3,305 | 3,400 | 3,135 | 3,155 | 143,900 |
2020/12/14 | 3,260 | 3,295 | 3,180 | 3,270 | 112,200 |
2020/12/11 | 3,100 | 3,330 | 3,080 | 3,260 | 221,200 |
2020/12/10 | 3,105 | 3,160 | 3,030 | 3,055 | 136,800 |
2020/12/09 | 3,190 | 3,250 | 3,115 | 3,140 | 89,700 |
2020/12/08 | 3,085 | 3,205 | 3,065 | 3,190 | 121,000 |
2020/12/07 | 3,190 | 3,230 | 3,105 | 3,110 | 147,100 |
2020/12/04 | 3,315 | 3,375 | 3,165 | 3,235 | 180,200 |
2020/12/03 | 3,535 | 3,535 | 3,300 | 3,315 | 214,900 |
2020/12/02 | 3,505 | 3,565 | 3,350 | 3,525 | 217,600 |
2020/12/01 | 3,690 | 3,690 | 3,450 | 3,510 | 295,500 |
2020/11/30 | 3,350 | 3,560 | 3,335 | 3,550 | 401,000 |
2020/11/27 | 3,110 | 3,280 | 3,090 | 3,280 | 150,500 |
2020/11/26 | 3,085 | 3,160 | 3,075 | 3,155 | 116,000 |
2020/11/25 | 3,240 | 3,240 | 3,055 | 3,075 | 238,700 |
2020/11/24 | 3,225 | 3,260 | 3,140 | 3,240 | 126,300 |
2020/11/20 | 3,130 | 3,200 | 3,080 | 3,190 | 108,100 |
2020/11/19 | 3,100 | 3,155 | 3,010 | 3,130 | 122,600 |
2020/11/18 | 3,055 | 3,210 | 3,055 | 3,105 | 193,000 |
2020/11/17 | 3,355 | 3,360 | 3,085 | 3,085 | 252,300 |
2020/11/16 | 3,235 | 3,335 | 3,190 | 3,295 | 196,600 |
2020/11/13 | 3,170 | 3,190 | 3,100 | 3,165 | 243,000 |
2020/11/12 | 3,270 | 3,290 | 3,180 | 3,200 | 239,400 |
2020/11/11 | 3,115 | 3,325 | 3,060 | 3,285 | 254,500 |
2020/11/10 | 3,520 | 3,565 | 3,160 | 3,215 | 414,300 |
2020/11/09 | 3,605 | 3,720 | 3,560 | 3,660 | 245,600 |
2020/11/06 | 3,755 | 3,790 | 3,540 | 3,605 | 273,900 |
2020/11/05 | 3,890 | 3,930 | 3,710 | 3,750 | 230,100 |
2020/11/04 | 3,585 | 3,780 | 3,490 | 3,760 | 309,100 |
2020/11/02 | 3,520 | 3,670 | 3,360 | 3,445 | 245,400 |
2020/10/30 | 3,775 | 3,945 | 3,540 | 3,575 | 308,700 |
2020/10/29 | 3,860 | 3,870 | 3,640 | 3,830 | 287,600 |
2020/10/28 | 3,660 | 3,960 | 3,660 | 3,900 | 321,000 |
2020/10/27 | 3,410 | 3,850 | 3,410 | 3,730 | 491,100 |
2020/10/26 | 3,835 | 3,920 | 3,570 | 3,615 | 284,000 |
2020/10/23 | 3,860 | 3,875 | 3,560 | 3,810 | 416,600 |
2020/10/22 | 3,985 | 4,150 | 3,750 | 3,865 | 400,100 |
2020/10/21 | 4,160 | 4,380 | 3,995 | 4,005 | 557,700 |
2020/10/20 | 3,885 | 4,050 | 3,800 | 4,050 | 304,300 |
2020/10/19 | 3,765 | 4,180 | 3,755 | 3,955 | 598,100 |
2020/10/16 | 3,800 | 3,850 | 3,540 | 3,660 | 625,100 |
2020/10/15 | 3,445 | 4,075 | 3,410 | 3,935 | 1,876,700 |
2020/10/14 | 3,375 | 3,375 | 3,355 | 3,375 | 234,000 |
2020/10/13 | 2,958 | 2,960 | 2,816 | 2,872 | 352,000 |
2020/10/12 | 2,932 | 2,940 | 2,838 | 2,903 | 244,600 |
2020/10/09 | 2,821 | 2,953 | 2,775 | 2,952 | 211,800 |
2020/10/08 | 2,792 | 2,827 | 2,730 | 2,805 | 127,800 |
2020/10/07 | 2,694 | 2,776 | 2,656 | 2,767 | 106,900 |
2020/10/06 | 2,708 | 2,745 | 2,651 | 2,733 | 139,700 |
2020/10/05 | 2,788 | 2,800 | 2,697 | 2,711 | 200,400 |
2020/10/02 | 2,898 | 2,924 | 2,724 | 2,767 | 241,200 |
2020/09/30 | 2,841 | 2,898 | 2,746 | 2,818 | 229,700 |
2020/09/29 | 2,782 | 2,841 | 2,724 | 2,832 | 183,000 |
2020/09/28 | 2,730 | 2,779 | 2,638 | 2,765 | 188,900 |
2020/09/25 | 2,610 | 2,738 | 2,610 | 2,683 | 167,300 |
2020/09/24 | 2,492 | 2,722 | 2,470 | 2,579 | 255,300 |
2020/09/23 | 2,433 | 2,520 | 2,412 | 2,510 | 138,800 |
2020/09/18 | 2,468 | 2,508 | 2,431 | 2,448 | 83,000 |
2020/09/17 | 2,435 | 2,476 | 2,368 | 2,468 | 155,300 |
2020/09/16 | 2,490 | 2,537 | 2,407 | 2,457 | 183,600 |
2020/09/15 | 2,359 | 2,487 | 2,328 | 2,484 | 220,200 |
2020/09/14 | 2,323 | 2,337 | 2,280 | 2,322 | 118,900 |
2020/09/11 | 2,279 | 2,293 | 2,202 | 2,284 | 140,900 |
2020/09/10 | 2,365 | 2,394 | 2,269 | 2,284 | 146,100 |
2020/09/09 | 2,288 | 2,333 | 2,245 | 2,317 | 113,200 |
2020/09/08 | 2,343 | 2,390 | 2,308 | 2,329 | 126,400 |
2020/09/07 | 2,415 | 2,465 | 2,301 | 2,326 | 191,100 |
2020/09/04 | 2,350 | 2,398 | 2,320 | 2,371 | 225,800 |
2020/09/03 | 2,525 | 2,525 | 2,372 | 2,439 | 227,400 |
2020/09/02 | 2,504 | 2,570 | 2,460 | 2,490 | 374,000 |
2020/09/01 | 2,294 | 2,494 | 2,275 | 2,492 | 295,300 |
2020/08/31 | 2,297 | 2,330 | 2,242 | 2,244 | 152,500 |
2020/08/28 | 2,295 | 2,316 | 2,150 | 2,197 | 379,800 |
2020/08/27 | 2,313 | 2,339 | 2,287 | 2,315 | 345,700 |
2020/08/26 | 2,353 | 2,469 | 2,310 | 2,358 | 205,400 |
2020/08/25 | 2,509 | 2,546 | 2,389 | 2,401 | 222,100 |
2020/08/24 | 2,385 | 2,494 | 2,361 | 2,469 | 215,300 |
2020/08/21 | 2,221 | 2,298 | 2,205 | 2,297 | 100,900 |
2020/08/20 | 2,216 | 2,258 | 2,144 | 2,250 | 171,400 |
2020/08/19 | 2,208 | 2,300 | 2,170 | 2,287 | 149,700 |
2020/08/18 | 2,106 | 2,228 | 2,105 | 2,217 | 115,400 |
2020/08/17 | 2,092 | 2,186 | 2,000 | 2,120 | 128,400 |
2020/08/14 | 2,175 | 2,214 | 2,068 | 2,116 | 125,100 |
2020/08/13 | 2,089 | 2,185 | 2,063 | 2,135 | 132,000 |
2020/08/12 | 2,021 | 2,070 | 1,957 | 2,057 | 95,500 |
2020/08/11 | 2,021 | 2,093 | 1,921 | 1,990 | 130,400 |
2020/08/07 | 2,138 | 2,185 | 2,010 | 2,017 | 182,900 |
2020/08/06 | 2,130 | 2,245 | 2,092 | 2,124 | 188,800 |
2020/08/05 | 1,920 | 2,092 | 1,915 | 2,092 | 167,100 |
2020/08/04 | 1,928 | 1,966 | 1,837 | 1,945 | 144,600 |
2020/08/03 | 1,929 | 1,929 | 1,831 | 1,917 | 99,000 |
2020/08/03 | 1 -> 2.00 分割 | ||||
2020/07/31 | 3,870 | 3,870 | 3,650 | 3,745 | 93,200 |
2020/07/30 | 3,995 | 4,020 | 3,780 | 3,920 | 97,700 |
2020/07/29 | 4,000 | 4,085 | 3,960 | 3,990 | 45,200 |
2020/07/28 | 3,990 | 4,100 | 3,935 | 4,065 | 66,200 |
2020/07/27 | 4,130 | 4,250 | 3,960 | 3,985 | 135,900 |
2020/07/22 | 3,865 | 4,075 | 3,830 | 4,075 | 73,000 |
2020/07/21 | 3,765 | 4,045 | 3,735 | 3,970 | 135,300 |
2020/07/20 | 3,900 | 3,920 | 3,660 | 3,725 | 158,200 |
2020/07/17 | 3,570 | 3,710 | 3,440 | 3,580 | 282,000 |
2020/07/16 | 3,600 | 3,780 | 3,485 | 3,780 | 352,100 |
2020/07/15 | 3,080 | 3,080 | 3,080 | 3,080 | 22,800 |
2020/07/14 | 2,768 | 2,768 | 2,566 | 2,580 | 176,700 |
2020/07/13 | 2,840 | 2,888 | 2,765 | 2,768 | 73,500 |
2020/07/10 | 2,850 | 2,900 | 2,780 | 2,804 | 59,100 |
2020/07/09 | 2,876 | 2,932 | 2,833 | 2,850 | 63,700 |
2020/07/08 | 2,819 | 2,904 | 2,778 | 2,876 | 59,100 |
2020/07/07 | 2,826 | 2,826 | 2,691 | 2,780 | 99,100 |
2020/07/06 | 2,658 | 2,837 | 2,650 | 2,837 | 56,800 |
2020/07/03 | 2,588 | 2,662 | 2,543 | 2,617 | 84,500 |
2020/07/02 | 2,885 | 2,885 | 2,602 | 2,602 | 114,100 |
2020/07/01 | 2,858 | 2,935 | 2,784 | 2,800 | 59,200 |
2020/06/30 | 2,806 | 2,851 | 2,722 | 2,845 | 44,900 |
2020/06/29 | 2,784 | 2,830 | 2,730 | 2,756 | 65,200 |
2020/06/26 | 3,000 | 3,000 | 2,810 | 2,880 | 59,800 |
2020/06/25 | 2,936 | 2,985 | 2,868 | 2,950 | 61,000 |
2020/06/24 | 3,055 | 3,055 | 2,955 | 2,986 | 74,100 |
2020/06/23 | 2,941 | 3,100 | 2,906 | 3,030 | 127,700 |
2020/06/22 | 2,802 | 2,930 | 2,753 | 2,901 | 80,300 |
2020/06/19 | 2,734 | 2,768 | 2,686 | 2,768 | 31,500 |
2020/06/18 | 2,739 | 2,757 | 2,681 | 2,710 | 32,600 |
2020/06/17 | 2,633 | 2,741 | 2,633 | 2,717 | 50,700 |
2020/06/16 | 2,605 | 2,658 | 2,569 | 2,633 | 48,500 |
2020/06/15 | 2,577 | 2,632 | 2,480 | 2,492 | 75,000 |
2020/06/12 | 2,425 | 2,589 | 2,400 | 2,527 | 86,400 |
2020/06/11 | 2,722 | 2,749 | 2,580 | 2,599 | 65,100 |
2020/06/10 | 2,667 | 2,710 | 2,579 | 2,692 | 68,200 |
2020/06/09 | 2,820 | 2,827 | 2,619 | 2,653 | 125,600 |
2020/06/08 | 2,611 | 2,834 | 2,600 | 2,819 | 103,300 |
2020/06/05 | 2,545 | 2,545 | 2,476 | 2,535 | 23,200 |
2020/06/04 | 2,519 | 2,556 | 2,475 | 2,537 | 59,300 |
2020/06/03 | 2,461 | 2,476 | 2,410 | 2,454 | 40,500 |
2020/06/02 | 2,454 | 2,515 | 2,454 | 2,461 | 20,100 |
2020/06/01 | 2,454 | 2,490 | 2,404 | 2,449 | 34,300 |
2020/05/29 | 2,377 | 2,453 | 2,375 | 2,415 | 26,600 |
2020/05/28 | 2,471 | 2,471 | 2,355 | 2,412 | 39,200 |
2020/05/27 | 2,490 | 2,494 | 2,420 | 2,481 | 29,800 |
2020/05/26 | 2,504 | 2,518 | 2,442 | 2,492 | 30,000 |
2020/05/25 | 2,459 | 2,516 | 2,434 | 2,506 | 30,000 |
2020/05/22 | 2,414 | 2,487 | 2,397 | 2,449 | 32,800 |
2020/05/21 | 2,470 | 2,470 | 2,370 | 2,414 | 38,700 |
2020/05/20 | 2,408 | 2,474 | 2,408 | 2,459 | 18,300 |
2020/05/19 | 2,466 | 2,481 | 2,388 | 2,410 | 34,100 |
2020/05/18 | 2,334 | 2,450 | 2,334 | 2,406 | 55,200 |
2020/05/15 | 2,250 | 2,344 | 2,214 | 2,316 | 49,600 |
2020/05/14 | 2,322 | 2,372 | 2,200 | 2,200 | 37,200 |
2020/05/13 | 2,340 | 2,411 | 2,292 | 2,372 | 35,500 |
2020/05/12 | 2,340 | 2,388 | 2,268 | 2,372 | 95,900 |
2020/05/11 | 2,207 | 2,371 | 2,201 | 2,360 | 92,900 |
2020/05/08 | 2,165 | 2,198 | 2,133 | 2,187 | 43,900 |
2020/05/07 | 2,132 | 2,169 | 2,084 | 2,115 | 52,800 |
2020/05/01 | 2,115 | 2,118 | 2,065 | 2,082 | 38,700 |
2020/04/30 | 2,244 | 2,244 | 2,110 | 2,145 | 46,200 |
2020/04/28 | 2,147 | 2,172 | 2,087 | 2,172 | 33,500 |
2020/04/27 | 2,095 | 2,152 | 2,041 | 2,147 | 70,400 |
2020/04/24 | 1,930 | 2,082 | 1,911 | 2,070 | 76,900 |
2020/04/23 | 1,946 | 2,008 | 1,920 | 1,934 | 87,900 |
2020/04/22 | 2,005 | 2,016 | 1,925 | 1,943 | 77,600 |
2020/04/21 | 2,210 | 2,210 | 2,021 | 2,052 | 97,800 |
2020/04/20 | 2,160 | 2,196 | 2,110 | 2,171 | 77,300 |
2020/04/17 | 2,232 | 2,245 | 2,160 | 2,175 | 86,500 |
2020/04/16 | 2,199 | 2,282 | 2,080 | 2,282 | 154,000 |
2020/04/15 | 2,120 | 2,276 | 2,054 | 2,185 | 255,900 |
2020/04/14 | 1,758 | 1,924 | 1,758 | 1,920 | 63,400 |
2020/04/13 | 1,714 | 1,756 | 1,708 | 1,740 | 32,600 |
2020/04/10 | 1,798 | 1,830 | 1,754 | 1,771 | 38,400 |
2020/04/09 | 1,760 | 1,793 | 1,748 | 1,761 | 31,300 |
2020/04/08 | 1,650 | 1,771 | 1,600 | 1,741 | 36,800 |
2020/04/07 | 1,600 | 1,670 | 1,568 | 1,645 | 55,900 |
2020/04/06 | 1,517 | 1,545 | 1,463 | 1,520 | 53,900 |
2020/04/03 | 1,591 | 1,602 | 1,480 | 1,500 | 37,700 |
2020/04/02 | 1,584 | 1,608 | 1,548 | 1,578 | 21,300 |
2020/04/01 | 1,660 | 1,660 | 1,588 | 1,611 | 31,100 |
2020/03/31 | 1,686 | 1,722 | 1,632 | 1,647 | 47,500 |
2020/03/30 | 1,692 | 1,760 | 1,648 | 1,686 | 40,200 |
2020/03/27 | 1,786 | 1,862 | 1,737 | 1,753 | 48,600 |
2020/03/26 | 1,780 | 1,812 | 1,736 | 1,766 | 36,100 |
2020/03/25 | 1,899 | 1,925 | 1,830 | 1,860 | 56,600 |
2020/03/24 | 1,788 | 1,852 | 1,703 | 1,740 | 36,300 |
2020/03/23 | 1,616 | 1,730 | 1,613 | 1,708 | 88,800 |
2020/03/19 | 1,630 | 1,699 | 1,561 | 1,630 | 56,200 |
2020/03/18 | 1,665 | 1,702 | 1,600 | 1,620 | 52,800 |
2020/03/17 | 1,474 | 1,635 | 1,474 | 1,602 | 112,100 |
2020/03/16 | 1,580 | 1,664 | 1,534 | 1,552 | 59,600 |
2020/03/13 | 1,462 | 1,587 | 1,462 | 1,539 | 146,500 |
2020/03/12 | 1,795 | 1,848 | 1,675 | 1,702 | 86,100 |
2020/03/11 | 1,918 | 1,950 | 1,821 | 1,821 | 66,900 |
2020/03/10 | 1,783 | 1,947 | 1,715 | 1,937 | 71,500 |
2020/03/09 | 1,919 | 1,926 | 1,800 | 1,819 | 72,800 |
2020/03/06 | 2,081 | 2,090 | 1,995 | 2,012 | 71,500 |
2020/03/05 | 2,161 | 2,189 | 2,110 | 2,131 | 28,800 |
2020/03/04 | 2,037 | 2,145 | 2,030 | 2,119 | 29,300 |
2020/03/03 | 2,274 | 2,274 | 2,088 | 2,117 | 54,000 |
2020/03/02 | 1,952 | 2,188 | 1,946 | 2,174 | 125,700 |
2020/02/28 | 2,071 | 2,138 | 1,968 | 1,999 | 89,000 |
2020/02/27 | 2,271 | 2,297 | 2,186 | 2,221 | 78,700 |
2020/02/26 | 2,338 | 2,372 | 2,265 | 2,311 | 50,600 |
2020/02/25 | 2,371 | 2,401 | 2,357 | 2,381 | 75,600 |
2020/02/21 | 2,580 | 2,640 | 2,542 | 2,542 | 18,700 |
2020/02/20 | 2,666 | 2,687 | 2,577 | 2,581 | 23,000 |
2020/02/19 | 2,553 | 2,655 | 2,549 | 2,653 | 29,400 |
2020/02/18 | 2,601 | 2,613 | 2,485 | 2,503 | 70,700 |
2020/02/17 | 2,682 | 2,682 | 2,621 | 2,650 | 29,700 |
2020/02/14 | 2,750 | 2,764 | 2,661 | 2,718 | 42,800 |
2020/02/13 | 2,633 | 2,769 | 2,629 | 2,751 | 110,000 |
2020/02/12 | 2,564 | 2,645 | 2,528 | 2,636 | 68,600 |
2020/02/10 | 2,567 | 2,568 | 2,484 | 2,514 | 25,100 |
2020/02/07 | 2,521 | 2,567 | 2,505 | 2,567 | 39,400 |
2020/02/06 | 2,595 | 2,626 | 2,512 | 2,528 | 91,000 |
2020/02/05 | 2,470 | 2,509 | 2,445 | 2,506 | 34,900 |
2020/02/04 | 2,350 | 2,439 | 2,340 | 2,438 | 18,200 |
2020/02/03 | 2,285 | 2,373 | 2,275 | 2,350 | 35,300 |
2020/01/31 | 2,337 | 2,416 | 2,337 | 2,381 | 25,700 |
2020/01/30 | 2,401 | 2,429 | 2,326 | 2,361 | 65,900 |
2020/01/29 | 2,480 | 2,480 | 2,407 | 2,446 | 22,900 |
2020/01/28 | 2,416 | 2,473 | 2,377 | 2,461 | 44,400 |
2020/01/27 | 2,505 | 2,505 | 2,425 | 2,466 | 51,900 |
2020/01/24 | 2,589 | 2,600 | 2,505 | 2,521 | 43,200 |
2020/01/23 | 2,549 | 2,630 | 2,524 | 2,580 | 62,400 |
2020/01/22 | 2,550 | 2,552 | 2,505 | 2,536 | 19,500 |
2020/01/21 | 2,592 | 2,598 | 2,504 | 2,505 | 40,000 |
2020/01/20 | 2,500 | 2,606 | 2,497 | 2,554 | 65,400 |
2020/01/17 | 2,537 | 2,550 | 2,457 | 2,470 | 72,200 |
2020/01/16 | 2,602 | 2,655 | 2,542 | 2,549 | 72,400 |
2020/01/15 | 2,682 | 2,695 | 2,556 | 2,602 | 180,500 |
2020/01/14 | 2,525 | 2,677 | 2,421 | 2,668 | 181,900 |
2020/01/10 | 2,570 | 2,615 | 2,540 | 2,564 | 132,400 |
2020/01/09 | 2,571 | 2,579 | 2,540 | 2,569 | 48,800 |
2020/01/08 | 2,555 | 2,555 | 2,434 | 2,503 | 73,400 |
2020/01/07 | 2,455 | 2,543 | 2,445 | 2,530 | 75,100 |
2020/01/06 | 2,490 | 2,490 | 2,402 | 2,404 | 70,500 |