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
2025-03-13	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

2025年03月
日	月	火	水	木	金	土
« 02月28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