3922 (株)PR TIMES の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,345	2,387	2,332	2,362	20,400	2,362
2022-12-29	2,314	2,382	2,293	2,330	15,500	2,330
2022-12-28	2,334	2,381	2,271	2,314	33,600	2,314
2022-12-27	2,300	2,353	2,283	2,350	24,100	2,350
2022-12-26	2,301	2,313	2,254	2,276	29,800	2,276
2022-12-23	2,368	2,368	2,301	2,301	26,400	2,301
2022-12-22	2,377	2,398	2,319	2,380	34,200	2,380
2022-12-21	2,365	2,395	2,326	2,346	24,400	2,346
2022-12-20	2,477	2,489	2,356	2,396	44,400	2,396
2022-12-19	2,551	2,551	2,465	2,476	32,900	2,476
2022-12-16	2,579	2,620	2,561	2,577	26,600	2,577
2022-12-15	2,518	2,621	2,518	2,620	43,800	2,620
2022-12-14	2,503	2,564	2,480	2,541	37,800	2,541
2022-12-13	2,486	2,502	2,472	2,496	18,100	2,496
2022-12-12	2,499	2,524	2,471	2,486	19,400	2,486
2022-12-09	2,499	2,517	2,485	2,497	24,600	2,497
2022-12-08	2,497	2,506	2,454	2,498	21,200	2,498
2022-12-07	2,410	2,492	2,410	2,481	29,800	2,481
2022-12-06	2,437	2,465	2,397	2,421	23,600	2,421
2022-12-05	2,471	2,489	2,423	2,454	30,800	2,454
2022-12-02	2,498	2,498	2,461	2,490	23,600	2,490
2022-12-01	2,514	2,530	2,484	2,501	31,700	2,501
2022-11-30	2,490	2,505	2,455	2,478	18,700	2,478
2022-11-29	2,428	2,487	2,408	2,486	24,500	2,486
2022-11-28	2,446	2,470	2,427	2,449	36,700	2,449
2022-11-25	2,478	2,486	2,450	2,459	25,100	2,459
2022-11-24	2,441	2,485	2,441	2,478	37,900	2,478
2022-11-22	2,440	2,444	2,420	2,441	32,000	2,441
2022-11-21	2,410	2,448	2,394	2,430	17,600	2,430
2022-11-18	2,442	2,460	2,416	2,420	16,900	2,420
2022-11-17	2,372	2,446	2,372	2,436	44,900	2,436
2022-11-16	2,394	2,401	2,341	2,390	28,000	2,390
2022-11-15	2,428	2,428	2,365	2,394	27,500	2,394
2022-11-14	2,387	2,428	2,352	2,407	39,600	2,407
2022-11-11	2,451	2,463	2,380	2,407	44,800	2,407
2022-11-10	2,344	2,404	2,325	2,401	28,200	2,401
2022-11-09	2,326	2,366	2,326	2,344	18,500	2,344
2022-11-08	2,325	2,380	2,319	2,345	19,800	2,345
2022-11-07	2,284	2,316	2,266	2,311	23,300	2,311
2022-11-04	2,312	2,336	2,285	2,292	18,100	2,292
2022-11-02	2,337	2,358	2,300	2,347	27,200	2,347
2022-11-01	2,392	2,417	2,350	2,360	17,700	2,360
2022-10-31	2,338	2,392	2,314	2,392	27,600	2,392
2022-10-28	2,287	2,357	2,264	2,338	74,800	2,338
2022-10-27	2,300	2,303	2,249	2,283	28,100	2,283
2022-10-26	2,314	2,364	2,295	2,306	48,500	2,306
2022-10-25	2,268	2,348	2,261	2,304	42,700	2,304
2022-10-24	2,254	2,284	2,228	2,268	23,100	2,268
2022-10-21	2,289	2,289	2,232	2,254	36,500	2,254
2022-10-20	2,194	2,291	2,190	2,279	62,800	2,279
2022-10-19	2,227	2,262	2,186	2,225	44,800	2,225
2022-10-18	2,142	2,242	2,142	2,228	68,100	2,228
2022-10-17	2,060	2,142	2,026	2,113	62,900	2,113
2022-10-14	2,059	2,098	1,971	2,063	143,600	2,063
2022-10-13	2,097	2,115	2,070	2,107	61,800	2,107
2022-10-12	2,072	2,100	2,064	2,091	28,100	2,091
2022-10-11	2,182	2,184	2,062	2,076	58,000	2,076
2022-10-07	2,237	2,247	2,196	2,203	45,800	2,203
2022-10-06	2,183	2,287	2,183	2,259	56,000	2,259
2022-10-05	2,241	2,261	2,184	2,195	33,700	2,195
2022-10-04	2,217	2,230	2,200	2,205	28,900	2,205
2022-10-03	2,138	2,194	2,083	2,190	54,200	2,190
2022-09-30	2,136	2,172	2,112	2,150	52,900	2,150
2022-09-29	2,201	2,245	2,158	2,158	74,800	2,158
2022-09-28	2,316	2,337	2,154	2,176	156,000	2,176
2022-09-27	2,336	2,371	2,297	2,355	30,900	2,355
2022-09-26	2,316	2,336	2,272	2,325	37,700	2,325
2022-09-22	2,311	2,376	2,275	2,366	83,800	2,366
2022-09-21	2,409	2,424	2,340	2,361	54,500	2,361
2022-09-20	2,432	2,454	2,406	2,440	33,300	2,440
2022-09-16	2,453	2,457	2,428	2,432	28,400	2,432
2022-09-15	2,426	2,499	2,425	2,467	20,900	2,467
2022-09-14	2,431	2,444	2,401	2,426	27,600	2,426
2022-09-13	2,490	2,518	2,465	2,467	21,800	2,467
2022-09-12	2,447	2,491	2,430	2,485	23,300	2,485
2022-09-09	2,400	2,464	2,400	2,437	35,100	2,437
2022-09-08	2,410	2,444	2,394	2,395	34,200	2,395
2022-09-07	2,450	2,450	2,352	2,389	50,100	2,389
2022-09-06	2,477	2,490	2,444	2,459	30,600	2,459
2022-09-05	2,458	2,497	2,444	2,477	36,400	2,477
2022-09-02	2,492	2,492	2,420	2,460	45,800	2,460
2022-09-01	2,510	2,510	2,453	2,479	26,800	2,479
2022-08-31	2,448	2,495	2,448	2,491	22,200	2,491
2022-08-30	2,439	2,485	2,427	2,469	38,100	2,469
2022-08-29	2,439	2,453	2,388	2,453	83,800	2,453
2022-08-26	2,501	2,514	2,487	2,487	26,300	2,487
2022-08-25	2,473	2,514	2,473	2,490	31,800	2,490
2022-08-24	2,468	2,486	2,457	2,463	33,400	2,463
2022-08-23	2,460	2,492	2,454	2,469	33,100	2,469
2022-08-22	2,413	2,471	2,410	2,460	56,700	2,460
2022-08-19	2,495	2,532	2,454	2,454	50,900	2,454
2022-08-18	2,425	2,482	2,404	2,481	45,600	2,481
2022-08-17	2,478	2,491	2,424	2,474	76,400	2,474
2022-08-16	2,392	2,468	2,388	2,449	72,600	2,449
2022-08-15	2,373	2,414	2,373	2,391	66,700	2,391
2022-08-12	2,325	2,352	2,295	2,350	53,600	2,350
2022-08-10	2,340	2,358	2,304	2,314	44,000	2,314
2022-08-09	2,302	2,344	2,278	2,340	48,800	2,340
2022-08-08	2,266	2,298	2,241	2,284	35,300	2,284
2022-08-05	2,251	2,262	2,241	2,252	29,500	2,252
2022-08-04	2,272	2,272	2,226	2,250	75,400	2,250
2022-08-03	2,248	2,341	2,245	2,280	101,900	2,280
2022-08-02	2,241	2,248	2,217	2,239	37,000	2,239
2022-08-01	2,246	2,257	2,200	2,246	55,300	2,246
2022-07-29	2,240	2,270	2,190	2,223	60,000	2,223
2022-07-28	2,174	2,237	2,155	2,228	142,500	2,228
2022-07-27	2,282	2,284	2,180	2,189	70,600	2,189
2022-07-26	2,246	2,298	2,237	2,294	43,300	2,294
2022-07-25	2,246	2,254	2,235	2,252	33,100	2,252
2022-07-22	2,302	2,320	2,245	2,265	80,700	2,265
2022-07-21	2,254	2,323	2,246	2,301	130,100	2,301
2022-07-20	2,208	2,258	2,187	2,239	142,000	2,239
2022-07-19	2,331	2,364	2,182	2,203	247,400	2,203
2022-07-15	2,200	2,357	2,198	2,331	510,400	2,331
2022-07-14	2,110	2,139	2,073	2,128	153,200	2,128
2022-07-13	2,085	2,120	2,071	2,114	64,800	2,114
2022-07-12	2,100	2,116	2,085	2,090	61,700	2,090
2022-07-11	2,123	2,149	2,109	2,121	46,400	2,121
2022-07-08	2,127	2,144	2,098	2,122	52,500	2,122
2022-07-07	2,105	2,135	2,083	2,102	39,800	2,102
2022-07-06	2,061	2,138	2,061	2,111	37,800	2,111
2022-07-05	2,055	2,107	2,055	2,089	34,500	2,089
2022-07-04	2,028	2,082	2,027	2,062	35,000	2,062
2022-07-01	2,062	2,067	1,992	2,030	44,100	2,030
2022-06-30	2,099	2,099	2,039	2,065	38,900	2,065
2022-06-29	2,037	2,099	2,015	2,099	33,500	2,099
2022-06-28	2,014	2,089	2,014	2,083	33,300	2,083
2022-06-27	2,055	2,070	2,027	2,064	35,400	2,064
2022-06-24	1,984	2,044	1,965	2,030	95,800	2,030
2022-06-23	1,900	1,955	1,899	1,927	35,600	1,927
2022-06-22	1,980	1,988	1,890	1,897	41,500	1,897
2022-06-21	1,898	1,982	1,898	1,958	43,400	1,958
2022-06-20	1,903	1,903	1,860	1,882	55,000	1,882
2022-06-17	1,931	1,946	1,851	1,863	104,600	1,863
2022-06-16	2,026	2,048	1,997	1,997	61,600	1,997
2022-06-15	1,999	2,022	1,975	1,986	49,900	1,986
2022-06-14	1,951	1,983	1,929	1,983	64,900	1,983
2022-06-13	2,042	2,047	1,989	2,001	67,700	2,001
2022-06-10	2,134	2,134	2,091	2,092	62,700	2,092
2022-06-09	2,150	2,189	2,115	2,156	55,700	2,156
2022-06-08	2,151	2,162	2,129	2,150	59,600	2,150
2022-06-07	2,161	2,185	2,143	2,149	45,500	2,149
2022-06-06	2,116	2,183	2,115	2,164	57,800	2,164
2022-06-03	2,163	2,185	2,143	2,155	47,300	2,155
2022-06-02	2,160	2,175	2,140	2,150	47,600	2,150
2022-06-01	2,165	2,203	2,140	2,189	68,400	2,189
2022-05-31	2,119	2,165	2,116	2,148	50,100	2,148
2022-05-30	2,125	2,153	2,109	2,149	65,500	2,149
2022-05-27	2,132	2,144	2,080	2,100	63,300	2,100
2022-05-26	2,090	2,140	2,078	2,101	50,200	2,101
2022-05-25	2,091	2,115	2,053	2,085	75,000	2,085
2022-05-24	2,124	2,163	2,116	2,122	80,300	2,122
2022-05-23	2,118	2,179	2,115	2,163	83,400	2,163
2022-05-20	2,085	2,107	2,047	2,088	60,400	2,088
2022-05-19	2,037	2,088	2,037	2,044	48,400	2,044
2022-05-18	2,109	2,164	2,067	2,093	84,500	2,093
2022-05-17	2,021	2,093	2,010	2,067	53,300	2,067
2022-05-16	2,121	2,144	1,992	2,029	112,600	2,029
2022-05-13	2,041	2,122	2,016	2,090	119,000	2,090
2022-05-12	2,024	2,036	1,963	1,970	73,200	1,970
2022-05-11	2,019	2,104	2,002	2,086	70,600	2,086
2022-05-10	2,001	2,023	1,945	2,009	148,800	2,009
2022-05-09	2,123	2,124	2,050	2,051	89,500	2,051
2022-05-06	2,123	2,161	2,080	2,158	80,400	2,158
2022-05-02	2,160	2,167	2,115	2,123	80,000	2,123
2022-04-28	2,095	2,171	2,088	2,152	88,100	2,152
2022-04-27	2,100	2,155	2,032	2,143	179,700	2,143
2022-04-26	2,077	2,184	2,038	2,173	177,700	2,173
2022-04-25	1,985	2,088	1,983	2,027	172,800	2,027
2022-04-22	2,016	2,062	1,995	2,044	194,500	2,044
2022-04-21	2,049	2,094	2,006	2,065	250,400	2,065
2022-04-20	2,242	2,243	2,059	2,059	405,800	2,059
2022-04-19	2,235	2,254	2,114	2,203	548,900	2,203
2022-04-18	2,305	2,315	2,198	2,198	535,000	2,198
2022-04-15	2,438	2,510	2,351	2,355	962,200	2,355
2022-04-14	2,635	2,635	2,635	2,635	31,200	2,635
2022-04-13	3,130	3,360	3,130	3,335	219,700	3,335
2022-04-12	3,055	3,125	3,035	3,085	70,200	3,085
2022-04-11	3,145	3,210	3,120	3,145	55,600	3,145
2022-04-08	3,160	3,205	3,120	3,160	54,100	3,160
2022-04-07	3,215	3,220	3,120	3,130	66,900	3,130
2022-04-06	3,295	3,310	3,220	3,285	69,000	3,285
2022-04-05	3,300	3,395	3,300	3,350	106,500	3,350
2022-04-04	3,180	3,300	3,180	3,230	67,200	3,230
2022-04-01	3,225	3,225	3,160	3,165	77,500	3,165
2022-03-31	3,200	3,275	3,165	3,255	57,700	3,255
2022-03-30	3,200	3,260	3,165	3,215	77,100	3,215
2022-03-29	3,060	3,215	3,060	3,165	100,800	3,165
2022-03-28	3,020	3,035	2,972	3,035	63,600	3,035
2022-03-25	3,100	3,135	3,000	3,065	70,200	3,065
2022-03-24	2,940	3,065	2,921	3,040	73,500	3,040
2022-03-23	2,896	3,050	2,870	3,000	80,100	3,000
2022-03-22	2,923	2,923	2,822	2,853	64,700	2,853
2022-03-18	2,862	2,918	2,825	2,900	63,900	2,900
2022-03-17	2,860	2,959	2,851	2,880	120,400	2,880
2022-03-16	2,755	2,770	2,678	2,732	60,400	2,732
2022-03-15	2,602	2,725	2,589	2,697	64,300	2,697
2022-03-14	2,641	2,739	2,639	2,676	59,000	2,676
2022-03-11	2,712	2,760	2,628	2,691	68,900	2,691
2022-03-10	2,731	2,830	2,710	2,786	83,000	2,786
2022-03-09	2,713	2,713	2,590	2,631	42,400	2,631
2022-03-08	2,664	2,760	2,610	2,631	67,000	2,631
2022-03-07	2,750	2,766	2,585	2,724	126,400	2,724
2022-03-04	2,920	2,969	2,779	2,841	87,100	2,841
2022-03-03	3,090	3,090	2,950	2,975	89,600	2,975
2022-03-02	2,945	3,050	2,945	3,045	103,000	3,045
2022-03-01	2,970	3,065	2,936	3,065	45,000	3,065
2022-02-28	2,884	2,990	2,860	2,943	84,200	2,943
2022-02-25	2,842	2,940	2,826	2,922	84,100	2,922
2022-02-24	2,810	2,841	2,722	2,761	56,500	2,761
2022-02-22	2,820	2,903	2,810	2,847	45,700	2,847
2022-02-21	2,870	2,942	2,850	2,882	47,000	2,882
2022-02-18	2,838	2,960	2,810	2,942	71,400	2,942
2022-02-17	2,890	2,948	2,872	2,925	94,100	2,925
2022-02-16	2,848	2,876	2,781	2,864	65,600	2,864
2022-02-15	2,806	2,847	2,748	2,754	65,000	2,754
2022-02-14	2,812	2,872	2,807	2,853	63,700	2,853
2022-02-10	2,944	2,970	2,894	2,930	56,200	2,930
2022-02-09	2,811	2,889	2,800	2,876	75,000	2,876
2022-02-08	2,799	2,845	2,760	2,792	58,100	2,792
2022-02-07	2,865	2,921	2,780	2,811	65,500	2,811
2022-02-04	2,771	2,869	2,756	2,865	56,300	2,865
2022-02-03	2,791	2,881	2,735	2,851	101,700	2,851
2022-02-02	2,729	2,874	2,713	2,864	128,700	2,864
2022-02-01	2,798	2,831	2,648	2,685	171,100	2,685
2022-01-31	2,540	2,693	2,540	2,661	109,100	2,661
2022-01-28	2,525	2,579	2,461	2,496	152,800	2,496
2022-01-27	2,747	2,800	2,494	2,511	237,700	2,511
2022-01-26	2,687	2,813	2,653	2,747	103,000	2,747
2022-01-25	2,900	2,960	2,700	2,714	183,100	2,714
2022-01-24	2,903	2,924	2,730	2,915	181,500	2,915
2022-01-21	2,889	2,955	2,853	2,955	104,000	2,955
2022-01-20	2,851	2,992	2,801	2,978	180,200	2,978
2022-01-19	2,999	3,015	2,818	2,836	213,000	2,836
2022-01-18	2,858	3,075	2,856	3,025	254,100	3,025
2022-01-17	2,939	2,950	2,833	2,859	157,400	2,859
2022-01-14	2,862	2,958	2,763	2,913	390,600	2,913
2022-01-13	2,898	2,949	2,869	2,912	254,700	2,912
2022-01-12	2,800	2,895	2,788	2,854	128,000	2,854
2022-01-11	2,739	2,768	2,684	2,741	126,800	2,741
2022-01-07	2,791	2,805	2,673	2,751	148,300	2,751
2022-01-06	2,767	2,826	2,736	2,742	133,500	2,742
2022-01-05	3,000	3,000	2,845	2,861	161,700	2,861
2022-01-04	3,105	3,105	2,998	3,015	62,200	3,015

分割・併合履歴： [2020-08-03]1株→2株 [2018-02-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31