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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,180 | 1,215 | 1,150 | 1,215 | 13,600 |
| 2024/12/27 | 1,119 | 1,155 | 1,119 | 1,155 | 5,900 |
| 2024/12/26 | 1,127 | 1,133 | 1,110 | 1,119 | 18,100 |
| 2024/12/25 | 1,127 | 1,133 | 1,116 | 1,127 | 5,900 |
| 2024/12/24 | 1,110 | 1,131 | 1,105 | 1,127 | 11,900 |
| 2024/12/23 | 1,140 | 1,141 | 1,120 | 1,129 | 3,600 |
| 2024/12/20 | 1,166 | 1,166 | 1,141 | 1,150 | 4,400 |
| 2024/12/19 | 1,102 | 1,170 | 1,102 | 1,163 | 8,300 |
| 2024/12/18 | 1,100 | 1,121 | 1,099 | 1,121 | 7,500 |
| 2024/12/17 | 1,103 | 1,109 | 1,071 | 1,109 | 10,700 |
| 2024/12/16 | 1,120 | 1,120 | 1,101 | 1,103 | 4,100 |
| 2024/12/13 | 1,100 | 1,119 | 1,090 | 1,119 | 5,200 |
| 2024/12/12 | 1,097 | 1,105 | 1,095 | 1,100 | 6,900 |
| 2024/12/11 | 1,083 | 1,101 | 1,083 | 1,099 | 6,900 |
| 2024/12/10 | 1,090 | 1,106 | 1,082 | 1,106 | 5,200 |
| 2024/12/09 | 1,084 | 1,094 | 1,076 | 1,090 | 6,400 |
| 2024/12/06 | 1,096 | 1,096 | 1,061 | 1,091 | 6,500 |
| 2024/12/05 | 1,161 | 1,161 | 1,087 | 1,115 | 11,000 |
| 2024/12/04 | 1,107 | 1,165 | 1,080 | 1,165 | 21,400 |
| 2024/12/03 | 1,082 | 1,104 | 1,082 | 1,100 | 2,300 |
| 2024/12/02 | 1,100 | 1,105 | 1,081 | 1,104 | 5,100 |
| 2024/11/29 | 1,108 | 1,108 | 1,078 | 1,094 | 5,600 |
| 2024/11/28 | 1,070 | 1,080 | 1,055 | 1,078 | 5,000 |
| 2024/11/27 | 1,090 | 1,090 | 1,070 | 1,070 | 2,700 |
| 2024/11/26 | 1,084 | 1,090 | 1,054 | 1,090 | 1,800 |
| 2024/11/25 | 1,073 | 1,099 | 1,073 | 1,081 | 6,100 |
| 2024/11/22 | 1,082 | 1,085 | 1,070 | 1,073 | 2,700 |
| 2024/11/21 | 1,070 | 1,091 | 1,070 | 1,090 | 6,500 |
| 2024/11/20 | 1,070 | 1,070 | 1,057 | 1,060 | 3,100 |
| 2024/11/19 | 1,040 | 1,080 | 1,040 | 1,075 | 6,900 |
| 2024/11/18 | 1,056 | 1,060 | 1,047 | 1,050 | 2,700 |
| 2024/11/15 | 1,051 | 1,075 | 1,051 | 1,064 | 5,200 |
| 2024/11/14 | 1,055 | 1,062 | 1,050 | 1,050 | 3,700 |
| 2024/11/13 | 1,052 | 1,068 | 1,052 | 1,068 | 1,400 |
| 2024/11/12 | 1,061 | 1,077 | 1,050 | 1,071 | 4,900 |
| 2024/11/11 | 1,061 | 1,062 | 1,044 | 1,061 | 5,000 |
| 2024/11/08 | 1,080 | 1,085 | 1,061 | 1,080 | 7,500 |
| 2024/11/07 | 1,067 | 1,085 | 1,065 | 1,080 | 5,800 |
| 2024/11/06 | 1,049 | 1,075 | 1,048 | 1,055 | 4,000 |
| 2024/11/05 | 1,041 | 1,050 | 1,030 | 1,049 | 3,000 |
| 2024/11/01 | 1,062 | 1,080 | 1,025 | 1,031 | 16,000 |
| 2024/10/31 | 1,071 | 1,079 | 1,060 | 1,079 | 4,800 |
| 2024/10/30 | 1,062 | 1,080 | 1,058 | 1,073 | 3,500 |
| 2024/10/29 | 1,024 | 1,058 | 1,024 | 1,058 | 6,300 |
| 2024/10/28 | 1,015 | 1,045 | 1,010 | 1,025 | 5,300 |
| 2024/10/25 | 1,056 | 1,056 | 1,010 | 1,021 | 10,200 |
| 2024/10/24 | 1,060 | 1,060 | 1,010 | 1,029 | 15,300 |
| 2024/10/23 | 1,099 | 1,105 | 1,066 | 1,066 | 9,300 |
| 2024/10/22 | 1,153 | 1,153 | 1,068 | 1,116 | 25,000 |
| 2024/10/21 | 1,118 | 1,153 | 1,118 | 1,153 | 4,400 |
| 2024/10/18 | 1,150 | 1,159 | 1,123 | 1,134 | 13,400 |
| 2024/10/17 | 1,183 | 1,192 | 1,138 | 1,145 | 29,000 |
| 2024/10/16 | 1,227 | 1,227 | 1,186 | 1,191 | 12,200 |
| 2024/10/15 | 1,244 | 1,248 | 1,181 | 1,227 | 29,300 |
| 2024/10/11 | 1,272 | 1,305 | 1,241 | 1,260 | 28,700 |
| 2024/10/10 | 1,314 | 1,317 | 1,235 | 1,260 | 55,600 |
| 2024/10/09 | 1,227 | 1,481 | 1,215 | 1,315 | 382,300 |
| 2024/10/08 | 1,197 | 1,228 | 1,188 | 1,214 | 7,700 |
| 2024/10/07 | 1,238 | 1,238 | 1,201 | 1,204 | 7,000 |
| 2024/10/04 | 1,245 | 1,249 | 1,212 | 1,232 | 8,500 |
| 2024/10/03 | 1,189 | 1,277 | 1,189 | 1,238 | 15,200 |
| 2024/10/02 | 1,203 | 1,205 | 1,180 | 1,192 | 10,600 |
| 2024/10/01 | 1,200 | 1,217 | 1,200 | 1,214 | 2,900 |
| 2024/09/30 | 1,188 | 1,211 | 1,158 | 1,185 | 11,700 |
| 2024/09/27 | 1,232 | 1,250 | 1,219 | 1,227 | 10,200 |
| 2024/09/26 | 1,257 | 1,267 | 1,213 | 1,232 | 10,400 |
| 2024/09/25 | 1,235 | 1,275 | 1,235 | 1,249 | 10,900 |
| 2024/09/24 | 1,324 | 1,324 | 1,264 | 1,265 | 25,000 |
| 2024/09/20 | 1,247 | 1,325 | 1,226 | 1,325 | 33,200 |
| 2024/09/19 | 1,229 | 1,239 | 1,196 | 1,239 | 5,500 |
| 2024/09/18 | 1,209 | 1,218 | 1,170 | 1,204 | 11,000 |
| 2024/09/17 | 1,254 | 1,255 | 1,181 | 1,201 | 15,800 |
| 2024/09/13 | 1,192 | 1,260 | 1,190 | 1,260 | 26,800 |
| 2024/09/12 | 1,160 | 1,194 | 1,160 | 1,191 | 11,300 |
| 2024/09/11 | 1,186 | 1,188 | 1,122 | 1,150 | 7,800 |
| 2024/09/10 | 1,160 | 1,190 | 1,160 | 1,189 | 5,300 |
| 2024/09/09 | 1,135 | 1,195 | 1,127 | 1,174 | 12,700 |
| 2024/09/06 | 1,193 | 1,200 | 1,152 | 1,170 | 18,900 |
| 2024/09/05 | 1,240 | 1,270 | 1,190 | 1,223 | 14,900 |
| 2024/09/04 | 1,250 | 1,286 | 1,243 | 1,248 | 15,100 |
| 2024/09/03 | 1,280 | 1,335 | 1,280 | 1,310 | 9,900 |
| 2024/09/02 | 1,292 | 1,292 | 1,267 | 1,271 | 4,600 |
| 2024/08/30 | 1,274 | 1,294 | 1,271 | 1,286 | 3,000 |
| 2024/08/29 | 1,298 | 1,298 | 1,260 | 1,261 | 5,100 |
| 2024/08/28 | 1,295 | 1,300 | 1,270 | 1,272 | 13,600 |
| 2024/08/27 | 1,290 | 1,308 | 1,280 | 1,295 | 19,100 |
| 2024/08/26 | 1,240 | 1,300 | 1,240 | 1,290 | 12,400 |
| 2024/08/23 | 1,243 | 1,275 | 1,225 | 1,240 | 9,400 |
| 2024/08/22 | 1,252 | 1,268 | 1,232 | 1,243 | 6,100 |
| 2024/08/21 | 1,232 | 1,261 | 1,232 | 1,254 | 7,100 |
| 2024/08/20 | 1,239 | 1,269 | 1,239 | 1,249 | 15,500 |
| 2024/08/19 | 1,259 | 1,282 | 1,225 | 1,225 | 20,500 |
| 2024/08/16 | 1,263 | 1,287 | 1,235 | 1,287 | 31,200 |
| 2024/08/15 | 1,247 | 1,266 | 1,212 | 1,262 | 14,100 |
| 2024/08/14 | 1,240 | 1,251 | 1,221 | 1,247 | 11,300 |
| 2024/08/13 | 1,190 | 1,263 | 1,190 | 1,240 | 31,800 |
| 2024/08/09 | 1,189 | 1,228 | 1,162 | 1,180 | 40,300 |
| 2024/08/08 | 1,253 | 1,334 | 1,195 | 1,198 | 113,200 |
| 2024/08/07 | 1,400 | 1,446 | 1,203 | 1,203 | 341,500 |
| 2024/08/06 | 1,101 | 1,146 | 1,050 | 1,146 | 56,200 |
| 2024/08/05 | 1,155 | 1,210 | 980 | 996 | 128,200 |
| 2024/08/02 | 1,403 | 1,448 | 1,273 | 1,275 | 85,100 |
| 2024/08/01 | 1,430 | 1,490 | 1,380 | 1,478 | 49,100 |
| 2024/07/31 | 1,411 | 1,457 | 1,373 | 1,452 | 31,500 |
| 2024/07/30 | 1,418 | 1,455 | 1,412 | 1,434 | 45,000 |
| 2024/07/29 | 1,427 | 1,464 | 1,422 | 1,427 | 47,200 |
| 2024/07/26 | 1,521 | 1,551 | 1,450 | 1,450 | 187,700 |
| 2024/07/25 | 1,590 | 1,769 | 1,530 | 1,560 | 813,900 |
| 2024/07/24 | 1,592 | 1,608 | 1,480 | 1,481 | 102,000 |
| 2024/07/23 | 1,659 | 1,691 | 1,570 | 1,592 | 138,200 |
| 2024/07/22 | 1,789 | 1,789 | 1,555 | 1,639 | 228,100 |
| 2024/07/19 | 1,567 | 1,741 | 1,520 | 1,700 | 258,200 |
| 2024/07/18 | 1,600 | 1,771 | 1,566 | 1,607 | 263,700 |
| 2024/07/17 | 1,711 | 1,831 | 1,632 | 1,664 | 561,500 |
| 2024/07/16 | 1,791 | 1,791 | 1,751 | 1,791 | 150,600 |
| 2024/07/12 | 1,491 | 1,491 | 1,491 | 1,491 | 105,400 |
| 2024/07/11 | 1,215 | 1,225 | 1,181 | 1,191 | 15,700 |
| 2024/07/10 | 1,230 | 1,231 | 1,190 | 1,195 | 18,000 |
| 2024/07/09 | 1,286 | 1,288 | 1,222 | 1,238 | 21,600 |
| 2024/07/08 | 1,255 | 1,256 | 1,224 | 1,256 | 11,300 |
| 2024/07/05 | 1,210 | 1,228 | 1,201 | 1,217 | 20,700 |
| 2024/07/04 | 1,180 | 1,215 | 1,173 | 1,200 | 13,400 |
| 2024/07/03 | 1,172 | 1,215 | 1,142 | 1,190 | 39,500 |
| 2024/07/02 | 1,165 | 1,167 | 1,142 | 1,165 | 7,100 |
| 2024/07/01 | 1,153 | 1,172 | 1,139 | 1,167 | 5,700 |
| 2024/06/28 | 1,179 | 1,179 | 1,153 | 1,174 | 10,600 |
| 2024/06/27 | 1,150 | 1,180 | 1,144 | 1,177 | 11,700 |
| 2024/06/26 | 1,127 | 1,169 | 1,127 | 1,158 | 20,800 |
| 2024/06/25 | 1,122 | 1,140 | 1,111 | 1,132 | 14,900 |
| 2024/06/24 | 1,121 | 1,144 | 1,102 | 1,121 | 23,400 |
| 2024/06/21 | 1,119 | 1,120 | 1,088 | 1,106 | 15,500 |
| 2024/06/20 | 1,094 | 1,115 | 1,090 | 1,110 | 10,500 |
| 2024/06/19 | 1,108 | 1,120 | 1,086 | 1,110 | 18,100 |
| 2024/06/18 | 1,158 | 1,158 | 1,111 | 1,129 | 33,500 |
| 2024/06/17 | 1,146 | 1,180 | 1,138 | 1,147 | 40,000 |
| 2024/06/14 | 1,176 | 1,226 | 1,146 | 1,146 | 173,700 |
| 2024/06/13 | 1,457 | 1,457 | 1,438 | 1,446 | 7,500 |
| 2024/06/12 | 1,447 | 1,464 | 1,440 | 1,459 | 5,300 |
| 2024/06/11 | 1,461 | 1,479 | 1,437 | 1,450 | 10,800 |
| 2024/06/10 | 1,415 | 1,454 | 1,410 | 1,447 | 9,600 |
| 2024/06/07 | 1,383 | 1,425 | 1,373 | 1,425 | 10,800 |
| 2024/06/06 | 1,404 | 1,404 | 1,351 | 1,372 | 6,400 |
| 2024/06/05 | 1,372 | 1,397 | 1,366 | 1,393 | 3,600 |
| 2024/06/04 | 1,336 | 1,410 | 1,336 | 1,378 | 10,700 |
| 2024/06/03 | 1,338 | 1,359 | 1,332 | 1,355 | 4,100 |
| 2024/05/31 | 1,331 | 1,351 | 1,318 | 1,337 | 6,800 |
| 2024/05/30 | 1,289 | 1,355 | 1,287 | 1,331 | 12,700 |
| 2024/05/29 | 1,363 | 1,363 | 1,310 | 1,313 | 10,200 |
| 2024/05/28 | 1,349 | 1,397 | 1,341 | 1,370 | 16,400 |
| 2024/05/27 | 1,357 | 1,357 | 1,316 | 1,321 | 5,900 |
| 2024/05/24 | 1,359 | 1,361 | 1,333 | 1,349 | 6,500 |
| 2024/05/23 | 1,381 | 1,381 | 1,350 | 1,359 | 6,300 |
| 2024/05/22 | 1,406 | 1,425 | 1,364 | 1,373 | 7,100 |
| 2024/05/21 | 1,434 | 1,460 | 1,396 | 1,415 | 13,200 |
| 2024/05/20 | 1,346 | 1,445 | 1,340 | 1,443 | 26,100 |
| 2024/05/17 | 1,376 | 1,399 | 1,345 | 1,346 | 18,100 |
| 2024/05/16 | 1,419 | 1,420 | 1,364 | 1,368 | 12,100 |
| 2024/05/15 | 1,395 | 1,421 | 1,380 | 1,395 | 14,100 |
| 2024/05/14 | 1,399 | 1,424 | 1,390 | 1,394 | 11,300 |
| 2024/05/13 | 1,425 | 1,460 | 1,363 | 1,411 | 20,500 |
| 2024/05/10 | 1,346 | 1,435 | 1,346 | 1,420 | 44,500 |
| 2024/05/09 | 1,332 | 1,500 | 1,290 | 1,345 | 103,300 |
| 2024/05/08 | 1,320 | 1,360 | 1,320 | 1,332 | 13,300 |
| 2024/05/07 | 1,296 | 1,327 | 1,290 | 1,320 | 17,600 |
| 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 |