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
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

このページの先頭へ