- 2025年
- 2024年
206A (株)PRISM BioLab 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 270 | 274 | 262 | 262 | 122,800 | 262 |
| 2025-04-01 | 280 | 288 | 270 | 270 | 86,200 | 270 |
| 2025-03-31 | 273 | 282 | 266 | 280 | 117,800 | 280 |
| 2025-03-28 | 277 | 283 | 277 | 280 | 51,800 | 280 |
| 2025-03-27 | 291 | 292 | 276 | 282 | 240,900 | 282 |
| 2025-03-26 | 297 | 300 | 291 | 291 | 72,400 | 291 |
| 2025-03-25 | 298 | 302 | 293 | 297 | 103,400 | 297 |
| 2025-03-24 | 300 | 304 | 295 | 300 | 111,500 | 300 |
| 2025-03-21 | 294 | 315 | 286 | 305 | 303,500 | 305 |
| 2025-03-19 | 291 | 295 | 290 | 294 | 32,900 | 294 |
| 2025-03-18 | 290 | 295 | 288 | 293 | 39,000 | 293 |
| 2025-03-17 | 285 | 291 | 284 | 288 | 51,500 | 288 |
| 2025-03-14 | 283 | 291 | 281 | 284 | 70,400 | 284 |
| 2025-03-13 | 286 | 288 | 282 | 282 | 29,100 | 282 |
| 2025-03-12 | 273 | 284 | 272 | 282 | 57,500 | 282 |
| 2025-03-11 | 267 | 274 | 265 | 274 | 71,400 | 274 |
| 2025-03-10 | 272 | 273 | 266 | 270 | 29,000 | 270 |
| 2025-03-07 | 270 | 275 | 266 | 272 | 58,400 | 272 |
| 2025-03-06 | 271 | 278 | 270 | 273 | 34,100 | 273 |
| 2025-03-05 | 269 | 274 | 265 | 269 | 62,700 | 269 |
| 2025-03-04 | 270 | 276 | 267 | 272 | 80,200 | 272 |
| 2025-03-03 | 288 | 291 | 275 | 278 | 128,600 | 278 |
| 2025-02-28 | 299 | 303 | 282 | 288 | 232,400 | 288 |
| 2025-02-27 | 300 | 306 | 300 | 303 | 70,500 | 303 |
| 2025-02-26 | 303 | 311 | 298 | 300 | 129,300 | 300 |
| 2025-02-25 | 300 | 310 | 300 | 309 | 82,000 | 309 |
| 2025-02-21 | 297 | 309 | 295 | 307 | 90,100 | 307 |
| 2025-02-20 | 306 | 313 | 300 | 303 | 101,200 | 303 |
| 2025-02-19 | 304 | 313 | 302 | 309 | 87,600 | 309 |
| 2025-02-18 | 311 | 318 | 300 | 307 | 172,500 | 307 |
| 2025-02-17 | 290 | 314 | 290 | 309 | 198,800 | 309 |
| 2025-02-14 | 294 | 302 | 291 | 296 | 121,300 | 296 |
| 2025-02-13 | 299 | 302 | 293 | 298 | 155,300 | 298 |
| 2025-02-12 | 291 | 304 | 283 | 298 | 332,200 | 298 |
| 2025-02-10 | 288 | 292 | 284 | 288 | 118,800 | 288 |
| 2025-02-07 | 281 | 287 | 279 | 286 | 185,500 | 286 |
| 2025-02-06 | 268 | 280 | 268 | 279 | 124,600 | 279 |
| 2025-02-05 | 261 | 275 | 261 | 267 | 118,600 | 267 |
| 2025-02-04 | 255 | 262 | 255 | 260 | 118,100 | 260 |
| 2025-02-03 | 261 | 262 | 252 | 253 | 185,000 | 253 |
| 2025-01-31 | 272 | 272 | 262 | 267 | 124,300 | 267 |
| 2025-01-30 | 271 | 274 | 268 | 272 | 69,200 | 272 |
| 2025-01-29 | 272 | 275 | 268 | 273 | 120,200 | 273 |
| 2025-01-28 | 271 | 276 | 268 | 270 | 70,700 | 270 |
| 2025-01-27 | 269 | 276 | 266 | 272 | 127,100 | 272 |
| 2025-01-24 | 258 | 271 | 258 | 269 | 142,000 | 269 |
| 2025-01-23 | 260 | 263 | 256 | 258 | 246,900 | 258 |
| 2025-01-22 | 262 | 264 | 256 | 263 | 113,500 | 263 |
| 2025-01-21 | 270 | 270 | 257 | 261 | 235,900 | 261 |
| 2025-01-20 | 277 | 281 | 266 | 270 | 300,300 | 270 |
| 2025-01-17 | 305 | 305 | 280 | 281 | 483,300 | 281 |
| 2025-01-16 | 325 | 329 | 310 | 313 | 221,100 | 313 |
| 2025-01-15 | 327 | 330 | 310 | 319 | 357,800 | 319 |
| 2025-01-14 | 310 | 325 | 305 | 325 | 321,900 | 325 |
| 2025-01-10 | 299 | 309 | 299 | 306 | 194,200 | 306 |
| 2025-01-09 | 311 | 311 | 298 | 303 | 311,100 | 303 |
| 2025-01-08 | 320 | 325 | 314 | 315 | 305,300 | 315 |
| 2025-01-07 | 325 | 330 | 313 | 319 | 452,600 | 319 |
| 2025-01-06 | 297 | 314 | 297 | 309 | 270,200 | 309 |
分割・併合履歴 ： なし