2281 プリマハム(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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 2,300 | 2,317 | 2,261 | 2,270 | 105,500 | 2,270 |
| 2025-05-12 | 2,310 | 2,320 | 2,287 | 2,308 | 172,900 | 2,308 |
| 2025-05-09 | 2,255 | 2,320 | 2,245 | 2,305 | 231,400 | 2,305 |
| 2025-05-08 | 2,231 | 2,281 | 2,226 | 2,255 | 362,300 | 2,255 |
| 2025-05-07 | 2,321 | 2,343 | 2,293 | 2,328 | 167,200 | 2,328 |
| 2025-05-02 | 2,273 | 2,288 | 2,255 | 2,282 | 89,300 | 2,282 |
| 2025-05-01 | 2,300 | 2,300 | 2,271 | 2,287 | 45,000 | 2,287 |
| 2025-04-30 | 2,290 | 2,309 | 2,278 | 2,300 | 89,300 | 2,300 |
| 2025-04-28 | 2,267 | 2,286 | 2,266 | 2,282 | 62,500 | 2,282 |
| 2025-04-25 | 2,274 | 2,291 | 2,258 | 2,268 | 58,500 | 2,268 |
| 2025-04-24 | 2,323 | 2,327 | 2,280 | 2,287 | 67,300 | 2,287 |
| 2025-04-23 | 2,321 | 2,349 | 2,311 | 2,330 | 97,000 | 2,330 |
| 2025-04-22 | 2,299 | 2,328 | 2,298 | 2,323 | 91,700 | 2,323 |
| 2025-04-21 | 2,275 | 2,316 | 2,273 | 2,313 | 92,000 | 2,313 |
| 2025-04-18 | 2,244 | 2,271 | 2,240 | 2,268 | 65,800 | 2,268 |
| 2025-04-17 | 2,229 | 2,243 | 2,228 | 2,239 | 43,300 | 2,239 |
| 2025-04-16 | 2,223 | 2,235 | 2,210 | 2,229 | 54,300 | 2,229 |
| 2025-04-15 | 2,222 | 2,233 | 2,201 | 2,208 | 68,100 | 2,208 |
| 2025-04-14 | 2,212 | 2,238 | 2,200 | 2,217 | 68,600 | 2,217 |
| 2025-04-11 | 2,172 | 2,205 | 2,162 | 2,198 | 89,300 | 2,198 |
| 2025-04-10 | 2,236 | 2,239 | 2,180 | 2,209 | 93,800 | 2,209 |
| 2025-04-09 | 2,170 | 2,172 | 2,114 | 2,155 | 143,800 | 2,155 |
| 2025-04-08 | 2,139 | 2,181 | 2,100 | 2,172 | 113,900 | 2,172 |
| 2025-04-07 | 2,030 | 2,125 | 2,012 | 2,089 | 238,700 | 2,089 |
| 2025-04-04 | 2,157 | 2,190 | 2,151 | 2,166 | 129,000 | 2,166 |
| 2025-04-03 | 2,183 | 2,202 | 2,170 | 2,195 | 105,900 | 2,195 |
| 2025-04-02 | 2,222 | 2,229 | 2,202 | 2,210 | 69,900 | 2,210 |
| 2025-04-01 | 2,245 | 2,249 | 2,221 | 2,222 | 53,400 | 2,222 |
| 2025-03-31 | 2,240 | 2,240 | 2,208 | 2,222 | 100,400 | 2,222 |
| 2025-03-28 | 2,262 | 2,268 | 2,244 | 2,261 | 87,400 | 2,261 |
| 2025-03-27 | 2,280 | 2,292 | 2,271 | 2,292 | 86,000 | 2,292 |
| 2025-03-26 | 2,285 | 2,287 | 2,273 | 2,283 | 65,400 | 2,283 |
| 2025-03-25 | 2,275 | 2,288 | 2,262 | 2,283 | 57,300 | 2,283 |
| 2025-03-24 | 2,279 | 2,279 | 2,255 | 2,274 | 61,700 | 2,274 |
| 2025-03-21 | 2,258 | 2,274 | 2,257 | 2,258 | 60,500 | 2,258 |
| 2025-03-19 | 2,250 | 2,269 | 2,246 | 2,263 | 50,100 | 2,263 |
| 2025-03-18 | 2,240 | 2,262 | 2,239 | 2,255 | 75,900 | 2,255 |
| 2025-03-17 | 2,212 | 2,234 | 2,209 | 2,230 | 60,300 | 2,230 |
| 2025-03-14 | 2,201 | 2,216 | 2,201 | 2,209 | 53,800 | 2,209 |
| 2025-03-13 | 2,200 | 2,218 | 2,198 | 2,212 | 65,000 | 2,212 |
| 2025-03-12 | 2,200 | 2,207 | 2,193 | 2,207 | 101,400 | 2,207 |
| 2025-03-11 | 2,215 | 2,219 | 2,202 | 2,214 | 104,500 | 2,214 |
| 2025-03-10 | 2,225 | 2,229 | 2,208 | 2,217 | 86,500 | 2,217 |
| 2025-03-07 | 2,203 | 2,213 | 2,184 | 2,213 | 50,600 | 2,213 |
| 2025-03-06 | 2,205 | 2,215 | 2,198 | 2,205 | 70,300 | 2,205 |
| 2025-03-05 | 2,188 | 2,206 | 2,185 | 2,199 | 45,900 | 2,199 |
| 2025-03-04 | 2,210 | 2,213 | 2,180 | 2,180 | 59,700 | 2,180 |
| 2025-03-03 | 2,200 | 2,215 | 2,191 | 2,193 | 97,400 | 2,193 |
| 2025-02-28 | 2,185 | 2,198 | 2,182 | 2,189 | 118,800 | 2,189 |
| 2025-02-27 | 2,143 | 2,184 | 2,141 | 2,184 | 113,700 | 2,184 |
| 2025-02-26 | 2,165 | 2,168 | 2,138 | 2,154 | 85,900 | 2,154 |
| 2025-02-25 | 2,155 | 2,158 | 2,144 | 2,151 | 94,700 | 2,151 |
| 2025-02-21 | 2,138 | 2,158 | 2,126 | 2,144 | 135,200 | 2,144 |
| 2025-02-20 | 2,159 | 2,165 | 2,133 | 2,137 | 125,100 | 2,137 |
| 2025-02-19 | 2,157 | 2,178 | 2,152 | 2,158 | 69,300 | 2,158 |
| 2025-02-18 | 2,150 | 2,162 | 2,146 | 2,155 | 51,300 | 2,155 |
| 2025-02-17 | 2,164 | 2,175 | 2,150 | 2,150 | 89,300 | 2,150 |
| 2025-02-14 | 2,188 | 2,189 | 2,155 | 2,164 | 88,500 | 2,164 |
| 2025-02-13 | 2,168 | 2,187 | 2,160 | 2,175 | 70,500 | 2,175 |
| 2025-02-12 | 2,173 | 2,173 | 2,143 | 2,157 | 109,300 | 2,157 |
| 2025-02-10 | 2,125 | 2,154 | 2,122 | 2,153 | 96,400 | 2,153 |
| 2025-02-07 | 2,109 | 2,120 | 2,101 | 2,113 | 90,400 | 2,113 |
| 2025-02-06 | 2,100 | 2,112 | 2,093 | 2,099 | 137,100 | 2,099 |
| 2025-02-05 | 2,100 | 2,108 | 2,082 | 2,090 | 195,800 | 2,090 |
| 2025-02-04 | 2,100 | 2,128 | 2,071 | 2,071 | 500,000 | 2,071 |
| 2025-02-03 | 2,208 | 2,244 | 2,180 | 2,190 | 282,600 | 2,190 |
| 2025-01-31 | 2,196 | 2,200 | 2,189 | 2,193 | 40,000 | 2,193 |
| 2025-01-30 | 2,189 | 2,204 | 2,185 | 2,204 | 54,800 | 2,204 |
| 2025-01-29 | 2,193 | 2,197 | 2,180 | 2,189 | 55,000 | 2,189 |
| 2025-01-28 | 2,185 | 2,205 | 2,184 | 2,193 | 57,600 | 2,193 |
| 2025-01-27 | 2,175 | 2,186 | 2,168 | 2,180 | 53,200 | 2,180 |
| 2025-01-24 | 2,176 | 2,184 | 2,164 | 2,164 | 37,000 | 2,164 |
| 2025-01-23 | 2,174 | 2,174 | 2,153 | 2,158 | 71,300 | 2,158 |
| 2025-01-22 | 2,186 | 2,193 | 2,174 | 2,174 | 57,200 | 2,174 |
| 2025-01-21 | 2,181 | 2,186 | 2,171 | 2,181 | 65,000 | 2,181 |
| 2025-01-20 | 2,180 | 2,181 | 2,166 | 2,178 | 45,700 | 2,178 |
| 2025-01-17 | 2,177 | 2,178 | 2,150 | 2,170 | 71,400 | 2,170 |
| 2025-01-16 | 2,171 | 2,183 | 2,163 | 2,175 | 101,500 | 2,175 |
| 2025-01-15 | 2,163 | 2,175 | 2,152 | 2,169 | 89,800 | 2,169 |
| 2025-01-14 | 2,151 | 2,155 | 2,130 | 2,136 | 83,100 | 2,136 |
| 2025-01-10 | 2,158 | 2,158 | 2,145 | 2,150 | 74,000 | 2,150 |
| 2025-01-09 | 2,172 | 2,173 | 2,156 | 2,163 | 85,500 | 2,163 |
| 2025-01-08 | 2,196 | 2,199 | 2,171 | 2,172 | 134,400 | 2,172 |
| 2025-01-07 | 2,214 | 2,214 | 2,194 | 2,196 | 79,000 | 2,196 |
| 2025-01-06 | 2,225 | 2,226 | 2,210 | 2,214 | 84,700 | 2,214 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.07株 [1987-03-27]1株→1.05株