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

プライム・ストラテジー(5250)の株価時系列情報

プライム・ストラテジー(5250)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
2026/01/08 1,196 1,238 1,194 1,223 7,500
2026/01/07 1,184 1,194 1,172 1,185 3,100
2026/01/06 1,202 1,213 1,179 1,180 9,900
2026/01/05 1,152 1,235 1,152 1,203 18,800
2025/12/30 1,169 1,180 1,148 1,155 11,400
2025/12/29 1,173 1,190 1,170 1,170 9,100
2025/12/26 1,180 1,220 1,175 1,175 19,300
2025/12/25 1,176 1,185 1,148 1,180 32,000
2025/12/24 1,199 1,222 1,141 1,206 36,500
2025/12/23 1,455 1,455 1,199 1,206 45,600
2025/12/22 1,500 1,510 1,430 1,455 14,400
2025/12/19 1,511 1,524 1,503 1,515 22,000
2025/12/18 1,509 1,515 1,503 1,515 20,900
2025/12/17 1,505 1,513 1,500 1,510 12,800
2025/12/16 1,503 1,515 1,500 1,506 21,100
2025/12/15 1,508 1,519 1,503 1,512 14,700
2025/12/12 1,502 1,510 1,495 1,508 24,400
2025/12/11 1,495 1,501 1,492 1,496 16,400
2025/12/10 1,491 1,505 1,491 1,497 16,000
2025/12/09 1,497 1,497 1,485 1,495 65,700
2025/12/08 1,506 1,506 1,496 1,497 27,100
2025/12/05 1,504 1,509 1,504 1,506 29,100
2025/12/04 1,509 1,514 1,503 1,503 37,800
2025/12/03 1,504 1,511 1,503 1,506 36,200
2025/12/02 1,512 1,516 1,504 1,508 29,100
2025/12/01 1,534 1,535 1,510 1,519 65,300
2025/11/28 1,550 1,554 1,530 1,535 197,800
2025/11/27 1,321 1,321 1,321 1,321 7,500
2025/11/26 1,042 1,042 1,042 1,042 2,700
2025/11/25 890 900 882 892 3,600
2025/11/21 912 912 869 890 6,300
2025/11/20 920 920 912 914 600
2025/11/19 918 928 913 920 1,100
2025/11/18 935 935 925 927 1,500
2025/11/17 944 944 937 937 800
2025/11/14 936 944 935 944 1,300
2025/11/13 948 948 935 936 6,400
2025/11/12 948 960 945 945 4,400
2025/11/11 956 956 941 941 6,200
2025/11/10 945 955 911 954 5,700
2025/11/07 965 971 940 941 5,300
2025/11/06 958 988 956 980 16,600
2025/11/05 871 969 871 958 18,300
2025/11/04 868 872 861 872 4,600
2025/10/31 839 875 839 868 12,300
2025/10/30 862 871 831 835 19,700
2025/10/29 902 904 867 873 10,200
2025/10/28 910 910 877 893 10,000
2025/10/27 920 923 905 910 6,500
2025/10/24 918 919 913 919 1,100
2025/10/23 910 918 910 918 3,300
2025/10/22 915 915 902 914 6,200
2025/10/21 908 915 900 914 5,300
2025/10/20 919 920 904 904 3,000
2025/10/17 911 921 902 902 2,600
2025/10/16 920 925 915 920 3,300
2025/10/15 931 935 902 920 11,500
2025/10/14 955 955 945 946 2,300
2025/10/10 946 955 941 955 3,800
2025/10/09 960 965 951 951 2,400
2025/10/08 970 970 960 960 2,300
2025/10/07 980 980 970 973 4,600
2025/10/06 957 985 957 967 5,300
2025/10/03 929 950 929 950 3,200
2025/10/02 938 940 925 929 5,000
2025/10/01 961 961 923 923 4,900
2025/09/30 962 972 961 961 2,400
2025/09/29 970 975 963 971 4,500
2025/09/26 980 992 961 971 7,400
2025/09/25 989 991 979 981 8,000
2025/09/24 993 995 990 990 2,500
2025/09/22 992 999 992 992 3,300
2025/09/19 1,003 1,003 982 991 9,400
2025/09/18 1,006 1,006 1,000 1,003 1,700
2025/09/17 1,002 1,018 1,002 1,007 5,300
2025/09/16 1,000 1,003 996 1,000 3,500
2025/09/12 1,001 1,001 995 1,000 4,400
2025/09/11 999 1,000 995 996 3,800
2025/09/10 1,000 1,001 997 998 3,100
2025/09/09 1,007 1,012 997 1,000 8,000
2025/09/08 1,000 1,012 1,000 1,005 4,200
2025/09/05 1,000 1,008 1,000 1,002 3,800
2025/09/04 1,003 1,003 1,001 1,001 700
2025/09/03 1,004 1,005 1,001 1,003 1,200
2025/09/02 1,003 1,007 1,002 1,007 1,000
2025/09/01 1,005 1,007 1,002 1,007 1,700
2025/08/29 1,001 1,008 1,001 1,005 2,000
2025/08/28 1,002 1,008 1,000 1,007 1,700
2025/08/27 1,009 1,009 1,002 1,004 2,900
2025/08/26 1,005 1,009 992 1,009 3,300
2025/08/25 1,007 1,009 1,004 1,004 3,700
2025/08/22 1,008 1,008 1,000 1,005 1,600
2025/08/21 1,009 1,009 1,009 1,009 100
2025/08/20 1,005 1,008 1,000 1,000 6,000
2025/08/19 1,005 1,009 1,001 1,009 1,500
2025/08/18 1,010 1,016 1,004 1,009 2,700
2025/08/15 1,021 1,022 1,009 1,017 3,800
2025/08/14 1,010 1,020 1,001 1,020 10,700
2025/08/13 1,000 1,002 996 1,000 9,800
2025/08/12 999 1,007 999 999 5,700
2025/08/08 1,000 1,001 992 999 3,300
2025/08/07 999 1,000 995 1,000 2,000
2025/08/06 995 998 991 997 3,400
2025/08/05 992 996 990 992 3,700
2025/08/04 993 1,003 992 992 4,600
2025/08/01 990 996 990 994 2,000
2025/07/31 999 1,010 988 990 9,300
2025/07/30 997 999 996 996 1,700
2025/07/29 1,006 1,010 988 997 5,600
2025/07/28 995 1,016 995 999 3,300
2025/07/25 995 1,022 995 1,008 9,200
2025/07/24 1,006 1,025 1,006 1,013 4,500
2025/07/23 1,023 1,040 981 1,021 9,700
2025/07/22 1,044 1,059 1,027 1,047 2,800
2025/07/18 1,090 1,090 1,047 1,049 4,800
2025/07/17 1,063 1,093 1,063 1,070 5,100
2025/07/16 1,061 1,094 1,061 1,073 2,200
2025/07/15 1,087 1,089 1,052 1,053 10,200
2025/07/14 1,170 1,170 1,100 1,116 18,500
2025/07/11 1,149 1,200 1,149 1,200 9,100
2025/07/10 1,160 1,165 1,160 1,165 1,800
2025/07/09 1,160 1,160 1,150 1,160 1,500
2025/07/08 1,140 1,159 1,140 1,159 2,000
2025/07/07 1,140 1,164 1,140 1,146 4,500
2025/07/04 1,138 1,141 1,128 1,140 3,400
2025/07/03 1,141 1,160 1,140 1,141 5,800
2025/07/02 1,103 1,160 1,103 1,140 8,600
2025/07/01 1,118 1,127 1,104 1,106 1,900
2025/06/30 1,116 1,138 1,116 1,119 4,900
2025/06/27 1,086 1,160 1,086 1,116 19,200
2025/06/26 1,085 1,100 1,083 1,085 3,300
2025/06/25 1,120 1,121 1,079 1,088 9,800
2025/06/24 1,046 1,148 1,046 1,130 26,800
2025/06/23 1,068 1,069 1,031 1,044 2,400
2025/06/20 1,080 1,080 1,062 1,067 1,800
2025/06/19 1,092 1,092 1,045 1,083 5,300
2025/06/18 1,094 1,097 1,078 1,080 5,000
2025/06/17 1,075 1,094 1,074 1,094 1,400
2025/06/16 1,090 1,090 1,077 1,077 1,800
2025/06/13 1,078 1,099 1,061 1,090 3,400
2025/06/12 1,086 1,119 1,076 1,108 24,800
2025/06/11 1,110 1,110 1,085 1,086 4,800
2025/06/10 1,139 1,139 1,120 1,121 3,800
2025/06/09 1,137 1,148 1,137 1,139 2,700
2025/06/06 1,149 1,160 1,129 1,137 8,000
2025/06/05 1,133 1,145 1,133 1,134 1,200
2025/06/04 1,135 1,141 1,133 1,133 5,700
2025/06/03 1,139 1,139 1,130 1,131 1,700
2025/06/02 1,140 1,145 1,122 1,139 3,900
2025/05/30 1,133 1,140 1,111 1,130 3,900
2025/05/29 1,120 1,145 1,106 1,133 8,100
2025/05/28 1,100 1,130 1,100 1,121 6,400
2025/05/27 1,095 1,105 1,095 1,105 1,400
2025/05/26 1,108 1,108 1,081 1,098 2,000
2025/05/23 1,086 1,113 1,086 1,106 5,900
2025/05/22 1,100 1,100 1,086 1,086 1,800
2025/05/21 1,094 1,115 1,082 1,100 8,200
2025/05/20 1,053 1,099 1,053 1,094 11,800
2025/05/19 1,069 1,069 1,056 1,059 800
2025/05/16 1,072 1,072 1,057 1,069 2,600
2025/05/15 1,060 1,065 1,052 1,065 2,200
2025/05/14 1,049 1,062 1,049 1,060 2,200
2025/05/13 1,064 1,075 1,045 1,062 2,700
2025/05/12 1,054 1,054 1,042 1,054 800
2025/05/09 1,047 1,070 1,047 1,054 1,600
2025/05/08 1,060 1,060 1,027 1,045 3,600
2025/05/07 1,046 1,080 1,028 1,056 7,900
2025/05/02 997 1,024 980 1,016 6,800
2025/05/01 996 996 996 996 100
2025/04/30 1,012 1,012 996 996 3,100
2025/04/28 1,017 1,018 1,010 1,012 1,100
2025/04/25 1,023 1,029 1,012 1,020 2,200
2025/04/24 1,030 1,037 1,024 1,024 2,300
2025/04/23 1,067 1,067 1,029 1,029 5,300
2025/04/22 1,060 1,063 1,030 1,058 14,000
2025/04/21 965 1,108 965 1,077 106,200
2025/04/18 975 980 951 965 4,300
2025/04/17 917 947 901 947 11,500
2025/04/16 896 937 896 926 4,600
2025/04/15 884 912 876 898 8,200
2025/04/14 903 906 885 888 11,000
2025/04/11 814 888 814 878 13,800
2025/04/10 848 859 821 854 9,300
2025/04/09 788 810 777 810 9,300
2025/04/08 799 821 787 818 26,300
2025/04/07 787 834 787 787 46,500
2025/04/04 968 980 900 937 16,400
2025/04/03 990 1,018 980 1,007 4,200
2025/04/02 1,003 1,023 995 1,000 7,000
2025/04/01 1,022 1,025 1,010 1,025 1,600
2025/03/31 1,036 1,036 1,000 1,022 7,900
2025/03/28 1,051 1,064 1,040 1,049 4,100
2025/03/27 1,077 1,077 1,050 1,050 2,800
2025/03/26 1,066 1,077 1,062 1,077 2,300
2025/03/25 1,050 1,066 1,050 1,066 4,700
2025/03/24 1,078 1,085 1,061 1,061 3,200
2025/03/21 1,068 1,082 1,053 1,082 3,200
2025/03/19 1,070 1,070 1,053 1,068 1,900
2025/03/18 1,064 1,089 1,064 1,070 2,400
2025/03/17 1,080 1,090 1,080 1,080 600

このページの先頭へ