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
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
2023/07/07 4,000 4,150 3,970 3,980 127,000
2023/07/06 4,260 4,345 4,020 4,060 301,800
2023/07/05 4,545 4,690 4,330 4,380 289,600
2023/07/04 4,335 4,655 4,270 4,550 521,100
2023/07/03 4,160 4,580 4,080 4,580 579,800
2023/06/30 3,795 3,885 3,725 3,880 228,700
2023/06/29 3,500 3,780 3,460 3,760 277,200
2023/06/28 3,300 3,530 3,260 3,490 255,700
2023/06/27 3,185 3,310 3,130 3,290 105,000
2023/06/26 3,200 3,375 3,165 3,250 109,500
2023/06/23 3,375 3,425 3,125 3,200 121,500
2023/06/22 3,320 3,350 3,200 3,260 108,900
2023/06/21 3,270 3,330 3,215 3,265 68,900
2023/06/20 3,110 3,340 3,085 3,340 176,300
2023/06/19 3,030 3,095 3,005 3,055 50,100
2023/06/16 2,920 3,050 2,920 3,020 58,800
2023/06/15 2,921 2,955 2,883 2,900 48,500
2023/06/14 2,965 2,980 2,910 2,923 30,500
2023/06/13 3,045 3,050 2,930 2,950 34,300
2023/06/12 2,900 3,020 2,877 2,995 60,200
2023/06/09 2,910 2,950 2,826 2,845 67,300
2023/06/08 2,965 2,989 2,881 2,892 90,600
2023/06/07 3,065 3,085 2,930 2,999 59,900
2023/06/06 3,120 3,155 3,040 3,040 44,600
2023/06/05 3,075 3,170 3,015 3,125 75,400
2023/06/02 3,135 3,135 2,995 3,005 57,300
2023/06/01 3,150 3,160 2,965 3,125 126,800
2023/05/31 3,200 3,235 3,110 3,185 67,100
2023/05/30 3,165 3,250 3,105 3,175 46,300
2023/05/29 3,280 3,290 3,130 3,205 82,900
2023/05/26 3,210 3,245 3,120 3,210 84,000
2023/05/25 3,105 3,255 3,090 3,255 105,400
2023/05/24 3,000 3,125 2,986 3,085 68,200
2023/05/23 3,145 3,150 2,930 3,000 100,100
2023/05/22 3,040 3,190 3,040 3,115 100,400
2023/05/19 3,055 3,090 2,997 3,080 74,600
2023/05/18 3,095 3,100 2,965 3,080 154,800
2023/05/17 2,667 3,045 2,650 3,040 307,500
2023/05/16 2,743 2,744 2,650 2,688 42,800
2023/05/15 2,720 2,730 2,582 2,730 80,200
2023/05/12 2,762 2,810 2,649 2,670 109,300
2023/05/11 2,820 2,847 2,713 2,773 101,600
2023/05/10 2,684 2,800 2,666 2,795 125,500
2023/05/09 2,642 2,699 2,617 2,684 52,300
2023/05/08 2,630 2,728 2,611 2,612 159,300
2023/05/02 2,437 2,584 2,420 2,561 113,100
2023/05/01 2,536 2,574 2,430 2,438 101,900
2023/04/28 2,495 2,580 2,465 2,519 150,200
2023/04/27 2,329 2,520 2,258 2,486 197,600
2023/04/26 2,285 2,345 2,218 2,310 70,000
2023/04/25 2,303 2,366 2,240 2,298 168,600
2023/04/24 2,118 2,229 2,100 2,176 94,300
2023/04/21 2,236 2,236 2,072 2,126 144,900
2023/04/20 2,209 2,270 2,156 2,186 145,100
2023/04/19 2,365 2,381 2,215 2,228 154,500
2023/04/18 2,325 2,361 2,212 2,361 181,200
2023/04/17 2,515 2,526 2,321 2,334 228,700
2023/04/14 2,700 2,710 2,407 2,510 434,300
2023/04/13 2,882 2,987 2,844 2,876 212,600
2023/04/12 2,830 2,890 2,748 2,875 133,300
2023/04/11 2,855 2,956 2,813 2,838 144,600
2023/04/10 2,798 2,855 2,731 2,824 93,600
2023/04/07 2,635 2,785 2,620 2,770 114,500
2023/04/06 2,739 2,770 2,594 2,614 79,400
2023/04/05 2,590 2,760 2,540 2,710 125,300
2023/04/04 2,794 2,920 2,605 2,611 349,400
2023/04/03 2,620 2,695 2,562 2,594 53,700
2023/03/31 2,642 2,667 2,526 2,615 52,300
2023/03/30 2,665 2,791 2,610 2,610 83,200
2023/03/29 2,531 2,620 2,477 2,595 51,300
2023/03/28 2,650 2,660 2,507 2,530 76,400
2023/03/27 2,870 2,877 2,631 2,636 134,000
2023/03/24 2,798 2,943 2,701 2,869 179,100
2023/03/23 2,634 2,880 2,567 2,791 141,100
2023/03/22 2,750 2,799 2,580 2,635 101,100
2023/03/20 2,605 2,800 2,515 2,650 152,900
2023/03/17 2,429 2,730 2,379 2,605 264,900
2023/03/16 2,361 2,403 2,275 2,342 136,800
2023/03/15 2,562 2,580 2,437 2,455 97,200
2023/03/14 2,633 2,729 2,485 2,512 186,700
2023/03/13 2,773 2,815 2,631 2,671 231,300
2023/03/10 2,900 2,998 2,840 2,873 209,500
2023/03/09 3,070 3,130 2,950 2,950 207,300
2023/03/08 3,175 3,195 3,025 3,080 196,800
2023/03/07 3,265 3,305 3,110 3,140 242,300
2023/03/06 3,150 3,350 3,100 3,320 393,800
2023/03/03 3,400 3,540 3,190 3,210 799,700
2023/03/02 3,310 3,500 3,260 3,330 1,330,500
2023/03/01 3,000 3,450 2,960 3,450 2,904,000
2023/02/28 3,145 3,325 2,885 2,950 1,794,500
2023/02/27 3,900 3,935 3,130 3,130 3,230,800
2023/02/24 3,130 3,830 2,913 3,830 2,025,700

このページの先頭へ