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
2025/06/13 2,283 2,283 2,218 2,235 23,500
2025/06/12 2,285 2,297 2,263 2,279 14,700
2025/06/11 2,257 2,308 2,253 2,285 15,800
2025/06/10 2,260 2,270 2,254 2,257 9,400
2025/06/09 2,281 2,292 2,252 2,260 14,200
2025/06/06 2,286 2,291 2,259 2,281 18,000
2025/06/05 2,300 2,319 2,286 2,286 15,300
2025/06/04 2,336 2,350 2,283 2,312 28,200
2025/06/03 2,317 2,340 2,292 2,325 16,700
2025/06/02 2,318 2,332 2,311 2,317 12,200
2025/05/30 2,328 2,349 2,302 2,318 13,800
2025/05/29 2,336 2,345 2,313 2,339 15,800
2025/05/28 2,345 2,345 2,308 2,329 12,400
2025/05/27 2,340 2,340 2,311 2,322 4,600
2025/05/26 2,289 2,337 2,284 2,325 9,300
2025/05/23 2,319 2,319 2,281 2,304 9,900
2025/05/22 2,257 2,315 2,251 2,299 12,200
2025/05/21 2,350 2,360 2,293 2,307 19,100
2025/05/20 2,338 2,387 2,334 2,355 22,800
2025/05/19 2,350 2,350 2,291 2,338 35,700
2025/05/16 2,316 2,380 2,301 2,345 23,400
2025/05/15 2,330 2,360 2,252 2,316 81,300
2025/05/14 2,334 2,374 2,286 2,330 18,500
2025/05/13 2,385 2,385 2,337 2,343 28,600
2025/05/12 2,330 2,360 2,286 2,360 58,100
2025/05/09 2,212 2,260 2,197 2,235 40,000
2025/05/08 2,279 2,279 2,188 2,201 86,800
2025/05/07 2,280 2,336 2,260 2,329 25,900
2025/05/02 2,260 2,312 2,221 2,265 50,300
2025/05/01 2,278 2,322 2,203 2,258 59,700
2025/04/30 2,167 2,267 2,096 2,267 72,100
2025/04/28 2,075 2,175 2,075 2,150 71,100
2025/04/25 2,077 2,083 2,058 2,074 23,800
2025/04/24 2,046 2,080 2,046 2,062 35,100
2025/04/23 2,050 2,061 2,030 2,046 35,100
2025/04/22 2,064 2,066 1,999 2,016 43,200
2025/04/21 2,081 2,094 2,027 2,057 37,000
2025/04/18 2,025 2,077 2,025 2,074 33,300
2025/04/17 2,013 2,055 2,002 2,029 44,500
2025/04/16 2,053 2,085 1,961 2,019 147,800
2025/04/15 2,072 2,085 2,024 2,053 115,500
2025/04/14 2,096 2,161 2,065 2,070 269,200
2025/04/11 2,267 2,335 2,200 2,328 92,800
2025/04/10 2,309 2,309 2,231 2,281 36,400
2025/04/09 2,124 2,170 2,078 2,126 55,200
2025/04/08 2,212 2,255 2,189 2,207 35,700
2025/04/07 2,142 2,195 2,092 2,119 77,200
2025/04/04 2,300 2,330 2,226 2,291 67,400
2025/04/03 2,320 2,384 2,300 2,343 31,600
2025/04/02 2,400 2,400 2,328 2,378 39,300
2025/04/01 2,478 2,478 2,366 2,373 22,100
2025/03/31 2,367 2,462 2,351 2,432 30,200
2025/03/28 2,443 2,446 2,381 2,407 17,300
2025/03/27 2,412 2,442 2,407 2,438 15,900
2025/03/26 2,410 2,420 2,391 2,412 11,600
2025/03/25 2,469 2,469 2,401 2,415 10,800
2025/03/24 2,475 2,499 2,421 2,421 17,900
2025/03/21 2,420 2,450 2,412 2,450 19,200
2025/03/19 2,412 2,437 2,412 2,416 11,900
2025/03/18 2,417 2,436 2,384 2,435 15,800
2025/03/17 2,400 2,424 2,374 2,397 10,700
2025/03/14 2,330 2,397 2,330 2,389 15,500
2025/03/13 2,355 2,355 2,310 2,326 14,700
2025/03/12 2,335 2,369 2,316 2,363 21,000
2025/03/11 2,330 2,369 2,266 2,335 29,600
2025/03/10 2,328 2,389 2,328 2,389 18,200
2025/03/07 2,364 2,419 2,354 2,360 27,500
2025/03/06 2,366 2,378 2,327 2,372 27,400
2025/03/05 2,360 2,373 2,342 2,360 26,700
2025/03/04 2,390 2,419 2,348 2,360 17,200
2025/03/03 2,405 2,438 2,371 2,396 36,500
2025/02/28 2,339 2,364 2,316 2,348 38,800
2025/02/27 2,298 2,361 2,274 2,292 81,900
2025/02/26 2,265 2,279 2,235 2,248 67,800
2025/02/25 2,225 2,323 2,225 2,266 51,300
2025/02/21 2,305 2,305 2,235 2,246 40,900
2025/02/20 2,363 2,370 2,302 2,317 34,600
2025/02/19 2,337 2,379 2,329 2,363 26,400
2025/02/18 2,349 2,379 2,320 2,351 37,000
2025/02/17 2,294 2,382 2,294 2,338 51,600
2025/02/14 2,302 2,335 2,275 2,278 37,100
2025/02/13 2,354 2,354 2,304 2,316 23,800
2025/02/12 2,261 2,358 2,261 2,345 47,200
2025/02/10 2,182 2,313 2,180 2,262 62,700
2025/02/07 2,248 2,283 2,220 2,232 28,900
2025/02/06 2,285 2,294 2,212 2,241 49,100
2025/02/05 2,325 2,335 2,260 2,308 38,200
2025/02/04 2,260 2,324 2,240 2,295 80,600
2025/02/03 2,149 2,262 2,139 2,224 85,800
2025/01/31 2,175 2,210 2,168 2,170 34,500
2025/01/30 2,070 2,183 2,070 2,183 52,600
2025/01/29 2,115 2,130 2,090 2,097 60,800
2025/01/28 2,088 2,149 2,083 2,125 61,600
2025/01/27 2,215 2,220 2,105 2,105 85,700
2025/01/24 2,149 2,213 2,149 2,213 44,800
2025/01/23 2,120 2,173 2,120 2,160 49,900
2025/01/22 2,174 2,179 2,109 2,122 53,400
2025/01/21 2,130 2,175 2,130 2,174 52,200
2025/01/20 2,051 2,159 2,051 2,130 113,500
2025/01/17 2,048 2,084 2,033 2,047 102,200
2025/01/16 2,039 2,064 2,012 2,028 93,100
2025/01/15 2,068 2,080 1,988 2,028 248,500
2025/01/14 2,072 2,093 2,013 2,089 583,900
2025/01/10 1,700 1,754 1,700 1,742 31,500
2025/01/09 1,700 1,730 1,700 1,713 24,300
2025/01/08 1,723 1,733 1,702 1,702 22,200
2025/01/07 1,731 1,736 1,708 1,717 20,900
2025/01/06 1,777 1,777 1,714 1,716 32,100

このページの先頭へ