- 2025年
- 2024年
198A PostPrime(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 750 | 759 | 732 | 744 | 57,800 | 744 |
| 2025-07-09 | 752 | 759 | 734 | 750 | 58,000 | 750 |
| 2025-07-08 | 711 | 751 | 711 | 749 | 76,500 | 749 |
| 2025-07-07 | 708 | 722 | 705 | 710 | 20,000 | 710 |
| 2025-07-04 | 740 | 740 | 704 | 704 | 52,000 | 704 |
| 2025-07-03 | 735 | 742 | 726 | 739 | 38,300 | 739 |
| 2025-07-02 | 770 | 770 | 736 | 736 | 47,900 | 736 |
| 2025-07-01 | 779 | 790 | 766 | 770 | 41,500 | 770 |
| 2025-06-30 | 743 | 788 | 740 | 788 | 48,400 | 788 |
| 2025-06-27 | 760 | 765 | 739 | 739 | 56,100 | 739 |
| 2025-06-26 | 782 | 787 | 759 | 760 | 37,300 | 760 |
| 2025-06-25 | 791 | 793 | 781 | 785 | 23,000 | 785 |
| 2025-06-24 | 786 | 810 | 786 | 791 | 44,000 | 791 |
| 2025-06-23 | 798 | 801 | 773 | 785 | 70,700 | 785 |
| 2025-06-20 | 814 | 824 | 782 | 803 | 86,600 | 803 |
| 2025-06-19 | 795 | 828 | 781 | 820 | 106,000 | 820 |
| 2025-06-18 | 779 | 809 | 764 | 790 | 131,000 | 790 |
| 2025-06-17 | 788 | 788 | 761 | 779 | 56,500 | 779 |
| 2025-06-16 | 787 | 798 | 768 | 773 | 90,400 | 773 |
| 2025-06-13 | 772 | 787 | 748 | 780 | 65,600 | 780 |
| 2025-06-12 | 775 | 775 | 743 | 757 | 68,300 | 757 |
| 2025-06-11 | 736 | 770 | 727 | 750 | 61,600 | 750 |
| 2025-06-10 | 727 | 756 | 725 | 744 | 83,200 | 744 |
| 2025-06-09 | 745 | 758 | 717 | 725 | 113,600 | 725 |
| 2025-06-06 | 811 | 825 | 748 | 769 | 211,800 | 769 |
| 2025-06-05 | 750 | 839 | 735 | 811 | 451,900 | 811 |
| 2025-06-04 | 742 | 768 | 723 | 753 | 240,200 | 753 |
| 2025-06-03 | 726 | 779 | 677 | 749 | 877,500 | 749 |
| 2025-06-02 | 725 | 725 | 725 | 725 | 125,600 | 725 |
| 2025-05-30 | 625 | 648 | 616 | 625 | 79,600 | 625 |
| 2025-05-29 | 660 | 661 | 613 | 623 | 121,200 | 623 |
| 2025-05-28 | 745 | 779 | 646 | 658 | 676,400 | 658 |
| 2025-05-27 | 598 | 690 | 595 | 690 | 354,400 | 690 |
| 2025-05-26 | 569 | 590 | 561 | 590 | 46,300 | 590 |
| 2025-05-23 | 564 | 578 | 558 | 559 | 27,400 | 559 |
| 2025-05-22 | 560 | 564 | 553 | 564 | 12,900 | 564 |
| 2025-05-21 | 543 | 561 | 542 | 558 | 24,100 | 558 |
| 2025-05-20 | 518 | 554 | 518 | 543 | 29,700 | 543 |
| 2025-05-19 | 526 | 538 | 517 | 517 | 19,100 | 517 |
| 2025-05-16 | 520 | 532 | 519 | 532 | 9,400 | 532 |
| 2025-05-15 | 521 | 533 | 511 | 526 | 33,700 | 526 |
| 2025-05-14 | 513 | 534 | 510 | 518 | 31,500 | 518 |
| 2025-05-13 | 513 | 517 | 509 | 517 | 10,000 | 517 |
| 2025-05-12 | 508 | 514 | 506 | 507 | 6,100 | 507 |
| 2025-05-09 | 513 | 517 | 508 | 508 | 19,700 | 508 |
| 2025-05-08 | 518 | 543 | 511 | 513 | 124,500 | 513 |
| 2025-05-07 | 524 | 553 | 512 | 519 | 98,700 | 519 |
| 2025-05-02 | 538 | 558 | 515 | 524 | 170,900 | 524 |
| 2025-05-01 | 558 | 558 | 538 | 538 | 11,600 | 538 |
| 2025-04-30 | 568 | 581 | 538 | 548 | 92,700 | 548 |
| 2025-04-28 | 540 | 582 | 535 | 567 | 91,100 | 567 |
| 2025-04-25 | 531 | 557 | 531 | 546 | 18,700 | 546 |
| 2025-04-24 | 539 | 539 | 528 | 528 | 7,600 | 528 |
| 2025-04-23 | 541 | 545 | 528 | 529 | 10,700 | 529 |
| 2025-04-22 | 528 | 573 | 528 | 539 | 45,100 | 539 |
| 2025-04-21 | 528 | 528 | 516 | 526 | 12,400 | 526 |
| 2025-04-18 | 520 | 530 | 518 | 518 | 14,500 | 518 |
| 2025-04-17 | 503 | 517 | 499 | 517 | 12,000 | 517 |
| 2025-04-16 | 518 | 520 | 496 | 497 | 25,100 | 497 |
| 2025-04-15 | 541 | 541 | 518 | 522 | 21,400 | 522 |
| 2025-04-14 | 553 | 553 | 533 | 538 | 18,800 | 538 |
| 2025-04-11 | 516 | 543 | 510 | 543 | 16,100 | 543 |
| 2025-04-10 | 526 | 542 | 520 | 526 | 41,800 | 526 |
| 2025-04-09 | 495 | 513 | 473 | 489 | 38,500 | 489 |
| 2025-04-08 | 469 | 525 | 469 | 525 | 43,500 | 525 |
| 2025-04-07 | 434 | 490 | 434 | 453 | 123,000 | 453 |
| 2025-04-04 | 555 | 558 | 491 | 528 | 88,000 | 528 |
| 2025-04-03 | 555 | 589 | 546 | 566 | 55,800 | 566 |
| 2025-04-02 | 568 | 570 | 563 | 567 | 16,100 | 567 |
| 2025-04-01 | 584 | 590 | 566 | 568 | 17,900 | 568 |
| 2025-03-31 | 590 | 595 | 578 | 584 | 32,400 | 584 |
| 2025-03-28 | 603 | 609 | 598 | 598 | 13,800 | 598 |
| 2025-03-27 | 609 | 615 | 604 | 604 | 13,500 | 604 |
| 2025-03-26 | 610 | 622 | 608 | 617 | 12,200 | 617 |
| 2025-03-25 | 618 | 625 | 607 | 618 | 13,500 | 618 |
| 2025-03-24 | 617 | 624 | 610 | 617 | 8,700 | 617 |
| 2025-03-21 | 612 | 624 | 605 | 612 | 19,300 | 612 |
| 2025-03-19 | 614 | 627 | 609 | 611 | 24,000 | 611 |
| 2025-03-18 | 605 | 626 | 605 | 620 | 33,400 | 620 |
| 2025-03-17 | 618 | 618 | 602 | 602 | 11,000 | 602 |
| 2025-03-14 | 617 | 617 | 606 | 608 | 31,400 | 608 |
| 2025-03-13 | 612 | 620 | 603 | 604 | 33,700 | 604 |
| 2025-03-12 | 593 | 613 | 591 | 611 | 34,800 | 611 |
| 2025-03-11 | 581 | 592 | 570 | 590 | 27,500 | 590 |
| 2025-03-10 | 593 | 593 | 582 | 593 | 16,200 | 593 |
| 2025-03-07 | 585 | 597 | 582 | 586 | 31,300 | 586 |
| 2025-03-06 | 575 | 591 | 575 | 579 | 39,500 | 579 |
| 2025-03-05 | 580 | 590 | 566 | 583 | 30,100 | 583 |
| 2025-03-04 | 587 | 594 | 573 | 588 | 31,600 | 588 |
| 2025-03-03 | 600 | 609 | 590 | 594 | 20,200 | 594 |
| 2025-02-28 | 596 | 600 | 588 | 599 | 22,600 | 599 |
| 2025-02-27 | 608 | 613 | 600 | 600 | 15,600 | 600 |
| 2025-02-26 | 614 | 615 | 591 | 613 | 42,300 | 613 |
| 2025-02-25 | 615 | 625 | 612 | 616 | 17,100 | 616 |
| 2025-02-21 | 611 | 629 | 609 | 625 | 16,400 | 625 |
| 2025-02-20 | 624 | 629 | 614 | 616 | 50,700 | 616 |
| 2025-02-19 | 658 | 662 | 630 | 630 | 54,900 | 630 |
| 2025-02-18 | 671 | 671 | 648 | 648 | 28,900 | 648 |
| 2025-02-17 | 670 | 674 | 650 | 661 | 51,200 | 661 |
| 2025-02-14 | 641 | 674 | 640 | 650 | 57,000 | 650 |
| 2025-02-13 | 650 | 656 | 634 | 642 | 50,800 | 642 |
| 2025-02-12 | 625 | 648 | 615 | 647 | 58,500 | 647 |
| 2025-02-10 | 603 | 624 | 602 | 624 | 17,400 | 624 |
| 2025-02-07 | 605 | 609 | 600 | 605 | 14,400 | 605 |
| 2025-02-06 | 615 | 615 | 603 | 613 | 13,300 | 613 |
| 2025-02-05 | 596 | 611 | 591 | 611 | 18,000 | 611 |
| 2025-02-04 | 594 | 604 | 589 | 595 | 15,600 | 595 |
| 2025-02-03 | 610 | 610 | 590 | 590 | 26,900 | 590 |
| 2025-01-31 | 628 | 628 | 608 | 613 | 33,700 | 613 |
| 2025-01-30 | 619 | 625 | 607 | 624 | 32,100 | 624 |
| 2025-01-29 | 606 | 616 | 603 | 610 | 38,500 | 610 |
| 2025-01-28 | 592 | 608 | 588 | 605 | 25,300 | 605 |
| 2025-01-27 | 605 | 605 | 590 | 592 | 29,600 | 592 |
| 2025-01-24 | 573 | 604 | 570 | 603 | 53,700 | 603 |
| 2025-01-23 | 574 | 578 | 568 | 573 | 14,800 | 573 |
| 2025-01-22 | 572 | 576 | 563 | 574 | 15,100 | 574 |
| 2025-01-21 | 567 | 588 | 562 | 572 | 31,700 | 572 |
| 2025-01-20 | 556 | 569 | 554 | 567 | 54,400 | 567 |
| 2025-01-17 | 557 | 560 | 548 | 558 | 94,100 | 558 |
| 2025-01-16 | 565 | 574 | 555 | 564 | 99,800 | 564 |
| 2025-01-15 | 579 | 586 | 568 | 568 | 76,600 | 568 |
| 2025-01-14 | 594 | 607 | 575 | 580 | 95,700 | 580 |
| 2025-01-10 | 579 | 599 | 574 | 594 | 46,400 | 594 |
| 2025-01-09 | 593 | 600 | 582 | 588 | 60,700 | 588 |
| 2025-01-08 | 600 | 602 | 591 | 593 | 62,500 | 593 |
| 2025-01-07 | 613 | 613 | 591 | 604 | 62,300 | 604 |
| 2025-01-06 | 635 | 635 | 601 | 605 | 54,800 | 605 |
分割・併合履歴 ： なし