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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,288 | 1,311 | 1,278 | 1,288 | 11,400 |
| 2024/05/01 | 1,322 | 1,322 | 1,279 | 1,304 | 13,200 |
| 2024/04/30 | 1,330 | 1,343 | 1,321 | 1,336 | 7,700 |
| 2024/04/26 | 1,306 | 1,331 | 1,279 | 1,330 | 12,500 |
| 2024/04/25 | 1,329 | 1,338 | 1,280 | 1,287 | 16,900 |
| 2024/04/24 | 1,319 | 1,340 | 1,305 | 1,337 | 10,300 |
| 2024/04/23 | 1,311 | 1,334 | 1,296 | 1,319 | 16,000 |
| 2024/04/22 | 1,277 | 1,327 | 1,277 | 1,318 | 16,100 |
| 2024/04/19 | 1,279 | 1,291 | 1,233 | 1,289 | 28,100 |
| 2024/04/18 | 1,248 | 1,323 | 1,240 | 1,297 | 28,500 |
| 2024/04/17 | 1,253 | 1,285 | 1,248 | 1,252 | 33,400 |
| 2024/04/16 | 1,259 | 1,260 | 1,230 | 1,253 | 35,300 |
| 2024/04/15 | 1,371 | 1,390 | 1,231 | 1,258 | 89,800 |
| 2024/04/12 | 1,265 | 1,400 | 1,257 | 1,359 | 261,600 |
| 2024/04/11 | 1,536 | 1,568 | 1,516 | 1,527 | 58,100 |
| 2024/04/10 | 1,553 | 1,580 | 1,521 | 1,561 | 26,400 |
| 2024/04/09 | 1,558 | 1,559 | 1,525 | 1,539 | 20,400 |
| 2024/04/08 | 1,587 | 1,601 | 1,524 | 1,548 | 43,200 |
| 2024/04/05 | 1,623 | 1,650 | 1,575 | 1,591 | 41,100 |
| 2024/04/04 | 1,664 | 1,664 | 1,606 | 1,632 | 21,400 |
| 2024/04/03 | 1,620 | 1,675 | 1,610 | 1,654 | 22,200 |
| 2024/04/02 | 1,703 | 1,703 | 1,643 | 1,651 | 26,400 |
| 2024/04/01 | 1,764 | 1,789 | 1,700 | 1,707 | 43,200 |
| 2024/03/29 | 1,711 | 1,715 | 1,661 | 1,684 | 21,900 |
| 2024/03/28 | 1,678 | 1,708 | 1,670 | 1,691 | 14,300 |
| 2024/03/27 | 1,699 | 1,726 | 1,678 | 1,690 | 14,100 |
| 2024/03/26 | 1,700 | 1,706 | 1,674 | 1,692 | 30,600 |
| 2024/03/25 | 1,774 | 1,782 | 1,693 | 1,700 | 42,500 |
| 2024/03/22 | 1,750 | 1,780 | 1,728 | 1,775 | 28,200 |
| 2024/03/21 | 1,743 | 1,761 | 1,719 | 1,745 | 33,400 |
| 2024/03/19 | 1,750 | 1,778 | 1,700 | 1,721 | 38,000 |
| 2024/03/18 | 1,677 | 1,754 | 1,677 | 1,740 | 39,700 |
| 2024/03/15 | 1,695 | 1,716 | 1,666 | 1,676 | 24,600 |
| 2024/03/14 | 1,715 | 1,750 | 1,696 | 1,700 | 20,600 |
| 2024/03/13 | 1,783 | 1,795 | 1,682 | 1,716 | 61,100 |
| 2024/03/12 | 1,740 | 1,792 | 1,720 | 1,781 | 40,500 |
| 2024/03/11 | 1,749 | 1,800 | 1,731 | 1,754 | 66,400 |
| 2024/03/08 | 1,959 | 1,994 | 1,792 | 1,792 | 148,100 |
| 2024/03/07 | 2,045 | 2,045 | 1,906 | 1,919 | 107,800 |
| 2024/03/06 | 1,911 | 2,055 | 1,891 | 1,991 | 148,200 |
| 2024/03/05 | 1,911 | 1,964 | 1,820 | 1,910 | 194,100 |
| 2024/03/04 | 2,150 | 2,278 | 1,893 | 2,001 | 618,900 |
| 2024/03/01 | 2,000 | 2,000 | 2,000 | 2,000 | 20,300 |
| 2024/02/29 | 1,604 | 1,631 | 1,581 | 1,600 | 24,400 |
| 2024/02/28 | 1,666 | 1,710 | 1,626 | 1,626 | 58,200 |
| 2024/02/27 | 1,680 | 1,692 | 1,635 | 1,668 | 31,400 |
| 2024/02/26 | 1,594 | 1,668 | 1,571 | 1,668 | 77,200 |
| 2024/02/22 | 1,643 | 1,643 | 1,575 | 1,600 | 55,100 |
| 2024/02/21 | 1,641 | 1,658 | 1,590 | 1,604 | 63,200 |
| 2024/02/20 | 1,535 | 1,610 | 1,515 | 1,601 | 59,700 |
| 2024/02/19 | 1,463 | 1,527 | 1,462 | 1,527 | 31,200 |
| 2024/02/16 | 1,433 | 1,468 | 1,422 | 1,448 | 20,500 |
| 2024/02/15 | 1,466 | 1,485 | 1,434 | 1,442 | 18,700 |
| 2024/02/14 | 1,409 | 1,478 | 1,409 | 1,465 | 20,700 |
| 2024/02/13 | 1,453 | 1,498 | 1,427 | 1,431 | 37,600 |
| 2024/02/09 | 1,485 | 1,500 | 1,416 | 1,453 | 57,200 |
| 2024/02/08 | 1,526 | 1,526 | 1,490 | 1,495 | 36,300 |
| 2024/02/07 | 1,556 | 1,556 | 1,518 | 1,526 | 35,700 |
| 2024/02/06 | 1,605 | 1,637 | 1,571 | 1,571 | 37,500 |
| 2024/02/05 | 1,615 | 1,640 | 1,580 | 1,605 | 25,400 |
| 2024/02/02 | 1,608 | 1,650 | 1,588 | 1,615 | 30,900 |
| 2024/02/01 | 1,631 | 1,640 | 1,605 | 1,609 | 21,000 |
| 2024/01/31 | 1,630 | 1,650 | 1,604 | 1,650 | 16,100 |
| 2024/01/30 | 1,590 | 1,650 | 1,573 | 1,640 | 31,200 |
| 2024/01/29 | 1,543 | 1,589 | 1,540 | 1,588 | 17,900 |
| 2024/01/26 | 1,561 | 1,579 | 1,529 | 1,533 | 35,500 |
| 2024/01/25 | 1,583 | 1,637 | 1,554 | 1,585 | 27,200 |
| 2024/01/24 | 1,603 | 1,610 | 1,554 | 1,583 | 47,100 |
| 2024/01/23 | 1,645 | 1,670 | 1,602 | 1,620 | 42,800 |
| 2024/01/22 | 1,607 | 1,635 | 1,591 | 1,635 | 32,800 |
| 2024/01/19 | 1,625 | 1,649 | 1,601 | 1,611 | 26,900 |
| 2024/01/18 | 1,584 | 1,685 | 1,580 | 1,657 | 43,000 |
| 2024/01/17 | 1,699 | 1,714 | 1,601 | 1,607 | 69,800 |
| 2024/01/16 | 1,718 | 1,795 | 1,682 | 1,699 | 119,100 |
| 2024/01/15 | 1,627 | 1,778 | 1,620 | 1,724 | 375,700 |
| 2024/01/12 | 1,460 | 1,513 | 1,435 | 1,491 | 75,900 |
| 2024/01/11 | 1,489 | 1,491 | 1,473 | 1,482 | 18,400 |
| 2024/01/10 | 1,485 | 1,498 | 1,472 | 1,489 | 15,600 |
| 2024/01/09 | 1,509 | 1,535 | 1,475 | 1,485 | 27,400 |
| 2024/01/05 | 1,517 | 1,523 | 1,489 | 1,509 | 25,300 |
| 2024/01/04 | 1,460 | 1,530 | 1,441 | 1,525 | 26,800 |
| 2023/12/29 | 1,500 | 1,505 | 1,461 | 1,470 | 30,200 |
| 2023/12/28 | 1,431 | 1,490 | 1,424 | 1,484 | 29,400 |
| 2023/12/27 | 1,411 | 1,470 | 1,399 | 1,447 | 60,700 |
| 2023/12/26 | 1,400 | 1,422 | 1,393 | 1,395 | 38,700 |
| 2023/12/25 | 1,424 | 1,439 | 1,382 | 1,410 | 55,200 |
| 2023/12/22 | 1,520 | 1,538 | 1,420 | 1,424 | 108,300 |
| 2023/12/21 | 1,546 | 1,562 | 1,520 | 1,523 | 22,000 |
| 2023/12/20 | 1,545 | 1,572 | 1,516 | 1,558 | 31,200 |
| 2023/12/19 | 1,509 | 1,544 | 1,509 | 1,530 | 32,400 |
| 2023/12/18 | 1,501 | 1,518 | 1,480 | 1,509 | 31,200 |
| 2023/12/15 | 1,525 | 1,545 | 1,496 | 1,512 | 33,800 |
| 2023/12/14 | 1,585 | 1,612 | 1,510 | 1,525 | 47,200 |
| 2023/12/13 | 1,560 | 1,608 | 1,555 | 1,572 | 24,400 |
| 2023/12/12 | 1,613 | 1,613 | 1,547 | 1,558 | 33,200 |
| 2023/12/11 | 1,635 | 1,640 | 1,561 | 1,606 | 37,500 |
| 2023/12/08 | 1,605 | 1,630 | 1,601 | 1,622 | 10,000 |
| 2023/12/07 | 1,644 | 1,660 | 1,589 | 1,637 | 43,500 |
| 2023/12/06 | 1,644 | 1,668 | 1,630 | 1,644 | 24,400 |
| 2023/12/05 | 1,683 | 1,683 | 1,609 | 1,644 | 62,500 |
| 2023/12/04 | 1,701 | 1,747 | 1,682 | 1,701 | 42,300 |
| 2023/12/01 | 1,811 | 1,818 | 1,725 | 1,730 | 58,500 |
| 2023/11/30 | 1,963 | 1,986 | 1,796 | 1,803 | 174,700 |
| 2023/11/29 | 1,773 | 2,050 | 1,772 | 2,004 | 232,100 |
| 2023/11/28 | 1,784 | 1,806 | 1,770 | 1,791 | 14,600 |
| 2023/11/27 | 1,800 | 1,848 | 1,775 | 1,800 | 25,300 |
| 2023/11/24 | 1,700 | 1,868 | 1,700 | 1,790 | 68,700 |
| 2023/11/22 | 1,698 | 1,728 | 1,667 | 1,700 | 29,400 |
| 2023/11/21 | 1,699 | 1,714 | 1,665 | 1,698 | 33,000 |
| 2023/11/20 | 1,684 | 1,715 | 1,640 | 1,685 | 88,600 |
| 2023/11/17 | 1,801 | 1,840 | 1,736 | 1,755 | 45,600 |
| 2023/11/16 | 1,825 | 1,877 | 1,812 | 1,824 | 66,800 |
| 2023/11/15 | 1,799 | 1,909 | 1,790 | 1,873 | 112,000 |
| 2023/11/14 | 1,809 | 1,829 | 1,700 | 1,703 | 33,000 |
| 2023/11/13 | 1,743 | 1,830 | 1,707 | 1,793 | 43,700 |
| 2023/11/10 | 1,690 | 1,790 | 1,680 | 1,752 | 46,000 |
| 2023/11/09 | 1,557 | 1,764 | 1,538 | 1,729 | 70,800 |
| 2023/11/08 | 1,606 | 1,606 | 1,535 | 1,558 | 52,400 |
| 2023/11/07 | 1,674 | 1,674 | 1,583 | 1,585 | 51,300 |
| 2023/11/06 | 1,700 | 1,730 | 1,654 | 1,665 | 63,300 |
| 2023/11/02 | 1,703 | 1,732 | 1,646 | 1,681 | 68,400 |
| 2023/11/01 | 1,741 | 1,774 | 1,673 | 1,731 | 63,800 |
| 2023/10/31 | 1,798 | 1,798 | 1,717 | 1,770 | 30,100 |
| 2023/10/30 | 1,809 | 1,832 | 1,758 | 1,777 | 33,100 |
| 2023/10/27 | 1,831 | 1,884 | 1,815 | 1,840 | 29,400 |
| 2023/10/26 | 1,811 | 1,880 | 1,786 | 1,823 | 51,700 |
| 2023/10/25 | 2,082 | 2,092 | 1,880 | 1,912 | 142,000 |
| 2023/10/24 | 2,090 | 2,198 | 1,908 | 2,081 | 185,300 |
| 2023/10/23 | 2,435 | 2,816 | 2,323 | 2,390 | 695,200 |
| 2023/10/20 | 2,015 | 2,385 | 2,015 | 2,385 | 290,200 |
| 2023/10/19 | 1,801 | 1,995 | 1,800 | 1,985 | 89,400 |
| 2023/10/18 | 1,691 | 1,846 | 1,650 | 1,828 | 78,200 |
| 2023/10/17 | 1,672 | 1,755 | 1,651 | 1,651 | 35,500 |
| 2023/10/16 | 1,501 | 1,718 | 1,500 | 1,646 | 90,500 |
| 2023/10/13 | 1,986 | 1,986 | 1,810 | 1,861 | 88,200 |
| 2023/10/12 | 1,938 | 1,989 | 1,920 | 1,980 | 27,900 |
| 2023/10/11 | 1,992 | 2,031 | 1,905 | 1,947 | 40,200 |
| 2023/10/10 | 2,008 | 2,055 | 1,992 | 1,992 | 22,600 |
| 2023/10/06 | 2,010 | 2,016 | 1,959 | 1,990 | 37,500 |
| 2023/10/05 | 2,016 | 2,038 | 1,964 | 2,012 | 23,900 |
| 2023/10/04 | 2,007 | 2,049 | 1,975 | 1,982 | 58,200 |
| 2023/10/03 | 2,122 | 2,122 | 2,026 | 2,040 | 27,600 |
| 2023/10/02 | 2,150 | 2,192 | 2,098 | 2,109 | 21,200 |
| 2023/09/29 | 2,194 | 2,223 | 2,150 | 2,154 | 16,500 |
| 2023/09/28 | 2,150 | 2,194 | 2,150 | 2,194 | 21,000 |
| 2023/09/27 | 2,190 | 2,234 | 2,150 | 2,170 | 19,300 |
| 2023/09/26 | 2,220 | 2,220 | 2,185 | 2,209 | 19,900 |
| 2023/09/25 | 2,189 | 2,241 | 2,165 | 2,237 | 29,500 |
| 2023/09/22 | 2,050 | 2,191 | 2,032 | 2,172 | 47,900 |
| 2023/09/21 | 2,184 | 2,184 | 2,072 | 2,082 | 54,800 |
| 2023/09/20 | 2,200 | 2,218 | 2,150 | 2,162 | 42,400 |
| 2023/09/19 | 2,275 | 2,275 | 2,196 | 2,210 | 53,600 |
| 2023/09/15 | 2,272 | 2,300 | 2,249 | 2,275 | 26,300 |
| 2023/09/14 | 2,383 | 2,383 | 2,261 | 2,275 | 42,500 |
| 2023/09/13 | 2,342 | 2,380 | 2,339 | 2,370 | 14,500 |
| 2023/09/12 | 2,337 | 2,421 | 2,337 | 2,352 | 22,600 |
| 2023/09/11 | 2,420 | 2,452 | 2,363 | 2,366 | 31,100 |
| 2023/09/08 | 2,446 | 2,456 | 2,410 | 2,430 | 22,500 |
| 2023/09/07 | 2,547 | 2,547 | 2,450 | 2,450 | 38,000 |
| 2023/09/06 | 2,524 | 2,539 | 2,490 | 2,539 | 23,400 |
| 2023/09/05 | 2,554 | 2,584 | 2,505 | 2,530 | 19,600 |
| 2023/09/04 | 2,507 | 2,565 | 2,507 | 2,520 | 19,400 |
| 2023/09/01 | 2,518 | 2,535 | 2,453 | 2,501 | 35,800 |
| 2023/08/31 | 2,603 | 2,612 | 2,494 | 2,505 | 49,600 |
| 2023/08/30 | 2,568 | 2,605 | 2,556 | 2,559 | 22,400 |
| 2023/08/29 | 2,525 | 2,576 | 2,525 | 2,560 | 20,800 |
| 2023/08/28 | 2,600 | 2,639 | 2,537 | 2,555 | 35,800 |
| 2023/08/25 | 2,558 | 2,627 | 2,521 | 2,610 | 24,700 |
| 2023/08/24 | 2,700 | 2,725 | 2,596 | 2,602 | 71,200 |
| 2023/08/23 | 2,580 | 2,670 | 2,566 | 2,626 | 39,800 |
| 2023/08/22 | 2,553 | 2,606 | 2,511 | 2,582 | 60,500 |
| 2023/08/21 | 2,351 | 2,550 | 2,351 | 2,503 | 60,700 |
| 2023/08/18 | 2,390 | 2,407 | 2,337 | 2,347 | 61,200 |
| 2023/08/17 | 2,538 | 2,538 | 2,377 | 2,442 | 131,600 |
| 2023/08/16 | 2,760 | 2,790 | 2,572 | 2,577 | 139,400 |
| 2023/08/15 | 2,820 | 2,859 | 2,770 | 2,770 | 48,700 |
| 2023/08/14 | 2,890 | 2,900 | 2,801 | 2,802 | 50,800 |
| 2023/08/10 | 2,882 | 2,915 | 2,867 | 2,903 | 40,100 |
| 2023/08/09 | 2,908 | 2,947 | 2,890 | 2,925 | 40,800 |
| 2023/08/08 | 3,085 | 3,085 | 2,940 | 2,958 | 50,200 |
| 2023/08/07 | 2,980 | 3,075 | 2,935 | 3,050 | 35,200 |
| 2023/08/04 | 3,000 | 3,095 | 2,966 | 3,000 | 63,100 |
| 2023/08/03 | 3,030 | 3,075 | 3,000 | 3,000 | 45,300 |
| 2023/08/02 | 3,125 | 3,185 | 3,075 | 3,075 | 50,700 |
| 2023/08/01 | 3,175 | 3,230 | 3,085 | 3,180 | 94,800 |
| 2023/07/31 | 3,295 | 3,295 | 3,155 | 3,190 | 92,700 |
| 2023/07/28 | 3,280 | 3,460 | 3,180 | 3,255 | 194,300 |
| 2023/07/27 | 3,350 | 3,605 | 3,320 | 3,370 | 314,800 |
| 2023/07/26 | 3,390 | 3,430 | 3,240 | 3,370 | 171,200 |
| 2023/07/25 | 3,260 | 3,350 | 3,145 | 3,320 | 293,500 |
| 2023/07/24 | 3,045 | 3,280 | 3,020 | 3,260 | 429,700 |
| 2023/07/21 | 2,909 | 2,977 | 2,814 | 2,968 | 358,100 |
| 2023/07/20 | 2,844 | 2,894 | 2,755 | 2,820 | 158,900 |
| 2023/07/19 | 2,884 | 2,945 | 2,838 | 2,877 | 131,900 |
| 2023/07/18 | 3,000 | 3,055 | 2,835 | 2,885 | 250,700 |
| 2023/07/14 | 3,300 | 3,400 | 2,965 | 2,985 | 693,000 |
| 2023/07/13 | 3,620 | 3,695 | 3,545 | 3,665 | 130,900 |
| 2023/07/12 | 3,725 | 3,745 | 3,580 | 3,595 | 100,100 |
| 2023/07/11 | 3,760 | 3,850 | 3,615 | 3,655 | 124,800 |
| 2023/07/10 | 3,980 | 4,020 | 3,625 | 3,740 | 228,200 |