206A (株)PRISM BioLab の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 325 | 331 | 318 | 329 | 183,000 | 329 |
| 2024-11-20 | 330 | 336 | 318 | 323 | 289,000 | 323 |
| 2024-11-19 | 309 | 328 | 308 | 326 | 157,100 | 326 |
| 2024-11-18 | 306 | 319 | 305 | 311 | 80,400 | 311 |
| 2024-11-15 | 321 | 325 | 296 | 317 | 419,300 | 317 |
| 2024-11-14 | 322 | 326 | 317 | 320 | 183,300 | 320 |
| 2024-11-13 | 328 | 328 | 318 | 321 | 146,200 | 321 |
| 2024-11-12 | 325 | 333 | 322 | 327 | 117,700 | 327 |
| 2024-11-11 | 326 | 332 | 318 | 326 | 115,000 | 326 |
| 2024-11-08 | 322 | 331 | 321 | 328 | 163,800 | 328 |
| 2024-11-07 | 340 | 349 | 328 | 329 | 246,200 | 329 |
| 2024-11-06 | 343 | 347 | 336 | 340 | 110,200 | 340 |
| 2024-11-05 | 352 | 352 | 336 | 345 | 160,700 | 345 |
| 2024-11-01 | 364 | 366 | 347 | 348 | 320,600 | 348 |
| 2024-10-31 | 350 | 408 | 345 | 375 | 896,700 | 375 |
| 2024-10-30 | 347 | 358 | 339 | 349 | 182,300 | 349 |
| 2024-10-29 | 336 | 349 | 333 | 341 | 104,200 | 341 |
| 2024-10-28 | 318 | 338 | 318 | 338 | 213,700 | 338 |
| 2024-10-25 | 333 | 336 | 318 | 323 | 295,200 | 323 |
| 2024-10-24 | 333 | 337 | 328 | 337 | 144,600 | 337 |
| 2024-10-23 | 356 | 356 | 333 | 336 | 413,000 | 336 |
| 2024-10-22 | 375 | 376 | 355 | 356 | 261,400 | 356 |
| 2024-10-21 | 375 | 378 | 362 | 370 | 278,200 | 370 |
| 2024-10-18 | 354 | 392 | 351 | 375 | 762,600 | 375 |
| 2024-10-17 | 348 | 355 | 346 | 353 | 112,900 | 353 |
| 2024-10-16 | 348 | 359 | 339 | 347 | 391,900 | 347 |
| 2024-10-15 | 360 | 361 | 344 | 358 | 355,300 | 358 |
| 2024-10-11 | 376 | 378 | 357 | 360 | 718,300 | 360 |
| 2024-10-10 | 410 | 414 | 376 | 377 | 927,500 | 377 |
| 2024-10-09 | 403 | 420 | 385 | 389 | 544,400 | 389 |
| 2024-10-08 | 403 | 410 | 392 | 398 | 517,000 | 398 |
| 2024-10-07 | 412 | 412 | 400 | 404 | 305,400 | 404 |
| 2024-10-04 | 410 | 411 | 405 | 408 | 270,700 | 408 |
| 2024-10-03 | 416 | 417 | 403 | 410 | 480,000 | 410 |
| 2024-10-02 | 438 | 438 | 415 | 415 | 756,200 | 415 |
| 2024-10-01 | 474 | 474 | 442 | 454 | 1,447,900 | 454 |
| 2024-09-30 | 456 | 459 | 399 | 410 | 735,700 | 410 |
| 2024-09-27 | 440 | 479 | 438 | 444 | 365,200 | 444 |
| 2024-09-26 | 433 | 435 | 424 | 431 | 174,200 | 431 |
| 2024-09-25 | 450 | 457 | 426 | 428 | 410,100 | 428 |
| 2024-09-24 | 476 | 480 | 456 | 456 | 199,700 | 456 |
| 2024-09-20 | 470 | 491 | 468 | 477 | 253,300 | 477 |
| 2024-09-19 | 469 | 474 | 462 | 465 | 185,300 | 465 |
| 2024-09-18 | 488 | 492 | 461 | 468 | 261,900 | 468 |
| 2024-09-17 | 505 | 506 | 465 | 484 | 508,200 | 484 |
| 2024-09-13 | 501 | 520 | 490 | 515 | 385,600 | 515 |
| 2024-09-12 | 525 | 530 | 482 | 500 | 794,800 | 500 |
| 2024-09-11 | 524 | 542 | 472 | 492 | 1,431,200 | 492 |
| 2024-09-10 | 451 | 524 | 433 | 524 | 1,339,100 | 524 |
| 2024-09-09 | 464 | 464 | 429 | 444 | 664,400 | 444 |
| 2024-09-06 | 456 | 456 | 426 | 434 | 370,500 | 434 |
| 2024-09-05 | 472 | 481 | 438 | 450 | 719,400 | 450 |
| 2024-09-04 | 479 | 488 | 468 | 480 | 408,800 | 480 |
| 2024-09-03 | 500 | 516 | 494 | 498 | 166,800 | 498 |
| 2024-09-02 | 510 | 511 | 492 | 503 | 313,100 | 503 |
| 2024-08-30 | 539 | 539 | 514 | 515 | 307,900 | 515 |
| 2024-08-29 | 532 | 545 | 516 | 540 | 281,900 | 540 |
| 2024-08-28 | 549 | 549 | 512 | 532 | 494,300 | 532 |
| 2024-08-27 | 530 | 551 | 522 | 539 | 400,200 | 539 |
| 2024-08-26 | 530 | 551 | 519 | 536 | 311,800 | 536 |
| 2024-08-23 | 549 | 553 | 525 | 537 | 451,500 | 537 |
| 2024-08-22 | 580 | 607 | 547 | 555 | 696,900 | 555 |
| 2024-08-21 | 604 | 612 | 575 | 585 | 907,600 | 585 |
| 2024-08-20 | 639 | 656 | 610 | 614 | 1,140,000 | 614 |
| 2024-08-19 | 595 | 657 | 580 | 657 | 1,620,100 | 657 |
| 2024-08-16 | 570 | 570 | 542 | 557 | 505,500 | 557 |
| 2024-08-15 | 543 | 577 | 520 | 551 | 1,918,600 | 551 |
| 2024-08-14 | 571 | 598 | 522 | 529 | 1,937,700 | 529 |
| 2024-08-13 | 510 | 561 | 494 | 561 | 1,675,300 | 561 |
| 2024-08-09 | 412 | 481 | 411 | 481 | 1,959,800 | 481 |
| 2024-08-08 | 382 | 412 | 381 | 401 | 442,300 | 401 |
| 2024-08-07 | 374 | 409 | 361 | 384 | 1,270,500 | 384 |
| 2024-08-06 | 383 | 412 | 369 | 382 | 1,472,600 | 382 |
| 2024-08-05 | 399 | 420 | 375 | 375 | 862,600 | 375 |
| 2024-08-02 | 476 | 507 | 455 | 455 | 966,500 | 455 |
| 2024-08-01 | 490 | 497 | 458 | 476 | 749,400 | 476 |
| 2024-07-31 | 462 | 539 | 455 | 500 | 2,360,300 | 500 |
| 2024-07-30 | 503 | 505 | 460 | 462 | 622,500 | 462 |
| 2024-07-29 | 502 | 534 | 492 | 495 | 1,095,700 | 495 |
| 2024-07-26 | 500 | 539 | 485 | 502 | 2,086,400 | 502 |
| 2024-07-25 | 550 | 588 | 460 | 500 | 7,972,200 | 500 |
| 2024-07-24 | 458 | 530 | 454 | 530 | 2,077,600 | 530 |
| 2024-07-23 | 450 | 518 | 445 | 450 | 2,377,300 | 450 |
| 2024-07-22 | 478 | 488 | 440 | 447 | 984,100 | 447 |
| 2024-07-19 | 510 | 518 | 470 | 478 | 1,409,800 | 478 |
| 2024-07-18 | 535 | 547 | 500 | 507 | 1,835,000 | 507 |
| 2024-07-17 | 536 | 604 | 532 | 545 | 5,184,400 | 545 |
| 2024-07-16 | 540 | 559 | 515 | 532 | 1,277,100 | 532 |
| 2024-07-12 | 534 | 564 | 523 | 530 | 1,024,900 | 530 |
| 2024-07-11 | 573 | 611 | 540 | 544 | 2,044,300 | 544 |
| 2024-07-10 | 650 | 672 | 572 | 572 | 8,382,400 | 572 |
| 2024-07-09 | 555 | 620 | 552 | 620 | 4,526,100 | 620 |
| 2024-07-08 | 569 | 577 | 513 | 520 | 1,537,600 | 520 |
| 2024-07-05 | 618 | 654 | 571 | 573 | 4,141,000 | 573 |
| 2024-07-04 | 659 | 666 | 569 | 598 | 7,543,500 | 598 |
| 2024-07-03 | 629 | 669 | 598 | 669 | 13,359,200 | 669 |
| 2024-07-02 | 489 | 569 | 489 | 569 | 2,938,600 | 569 |
分割・併合履歴 ： なし
