2281 プリマハム(株) 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,450 | 2,457 | 2,417 | 2,455 | 110,400 | 2,455 |
| 2024-07-25 | 2,420 | 2,455 | 2,404 | 2,450 | 100,400 | 2,450 |
| 2024-07-24 | 2,444 | 2,444 | 2,401 | 2,410 | 39,700 | 2,410 |
| 2024-07-23 | 2,420 | 2,450 | 2,420 | 2,444 | 57,700 | 2,444 |
| 2024-07-22 | 2,455 | 2,455 | 2,416 | 2,418 | 38,000 | 2,418 |
| 2024-07-19 | 2,424 | 2,445 | 2,417 | 2,445 | 59,800 | 2,445 |
| 2024-07-18 | 2,395 | 2,480 | 2,390 | 2,444 | 160,000 | 2,444 |
| 2024-07-17 | 2,400 | 2,405 | 2,387 | 2,399 | 34,400 | 2,399 |
| 2024-07-16 | 2,415 | 2,415 | 2,389 | 2,390 | 56,000 | 2,390 |
| 2024-07-12 | 2,382 | 2,400 | 2,375 | 2,396 | 49,000 | 2,396 |
| 2024-07-11 | 2,365 | 2,388 | 2,364 | 2,382 | 62,300 | 2,382 |
| 2024-07-10 | 2,356 | 2,364 | 2,346 | 2,357 | 69,500 | 2,357 |
| 2024-07-09 | 2,354 | 2,368 | 2,350 | 2,354 | 59,500 | 2,354 |
| 2024-07-08 | 2,368 | 2,379 | 2,354 | 2,358 | 64,600 | 2,358 |
| 2024-07-05 | 2,394 | 2,394 | 2,361 | 2,361 | 59,300 | 2,361 |
| 2024-07-04 | 2,395 | 2,395 | 2,381 | 2,390 | 41,400 | 2,390 |
| 2024-07-03 | 2,380 | 2,400 | 2,379 | 2,387 | 36,200 | 2,387 |
| 2024-07-02 | 2,378 | 2,399 | 2,376 | 2,389 | 44,600 | 2,389 |
| 2024-07-01 | 2,400 | 2,403 | 2,377 | 2,379 | 38,100 | 2,379 |
| 2024-06-28 | 2,383 | 2,394 | 2,378 | 2,382 | 66,800 | 2,382 |
| 2024-06-27 | 2,390 | 2,395 | 2,380 | 2,388 | 60,700 | 2,388 |
| 2024-06-26 | 2,409 | 2,409 | 2,383 | 2,390 | 66,800 | 2,390 |
| 2024-06-25 | 2,386 | 2,402 | 2,376 | 2,396 | 42,400 | 2,396 |
| 2024-06-24 | 2,370 | 2,384 | 2,370 | 2,375 | 50,000 | 2,375 |
| 2024-06-21 | 2,380 | 2,403 | 2,355 | 2,357 | 128,700 | 2,357 |
| 2024-06-20 | 2,390 | 2,390 | 2,361 | 2,380 | 44,400 | 2,380 |
| 2024-06-19 | 2,384 | 2,392 | 2,372 | 2,379 | 29,200 | 2,379 |
| 2024-06-18 | 2,388 | 2,388 | 2,375 | 2,384 | 48,000 | 2,384 |
| 2024-06-17 | 2,387 | 2,387 | 2,348 | 2,378 | 75,900 | 2,378 |
| 2024-06-14 | 2,356 | 2,395 | 2,356 | 2,395 | 84,500 | 2,395 |
| 2024-06-13 | 2,378 | 2,378 | 2,348 | 2,354 | 65,600 | 2,354 |
| 2024-06-12 | 2,403 | 2,403 | 2,368 | 2,369 | 84,300 | 2,369 |
| 2024-06-11 | 2,409 | 2,413 | 2,392 | 2,403 | 74,500 | 2,403 |
| 2024-06-10 | 2,405 | 2,408 | 2,382 | 2,408 | 87,600 | 2,408 |
| 2024-06-07 | 2,390 | 2,404 | 2,380 | 2,402 | 95,500 | 2,402 |
| 2024-06-06 | 2,385 | 2,385 | 2,359 | 2,383 | 52,500 | 2,383 |
| 2024-06-05 | 2,374 | 2,380 | 2,357 | 2,377 | 59,200 | 2,377 |
| 2024-06-04 | 2,353 | 2,377 | 2,351 | 2,371 | 76,600 | 2,371 |
| 2024-06-03 | 2,370 | 2,375 | 2,340 | 2,345 | 55,500 | 2,345 |
| 2024-05-31 | 2,365 | 2,370 | 2,343 | 2,364 | 114,700 | 2,364 |
| 2024-05-30 | 2,322 | 2,352 | 2,308 | 2,350 | 92,300 | 2,350 |
| 2024-05-29 | 2,338 | 2,360 | 2,326 | 2,328 | 93,400 | 2,328 |
| 2024-05-28 | 2,360 | 2,370 | 2,340 | 2,340 | 64,800 | 2,340 |
| 2024-05-27 | 2,408 | 2,408 | 2,364 | 2,372 | 61,300 | 2,372 |
| 2024-05-24 | 2,401 | 2,423 | 2,394 | 2,409 | 50,600 | 2,409 |
| 2024-05-23 | 2,374 | 2,407 | 2,358 | 2,407 | 100,200 | 2,407 |
| 2024-05-22 | 2,353 | 2,375 | 2,349 | 2,362 | 62,000 | 2,362 |
| 2024-05-21 | 2,338 | 2,368 | 2,335 | 2,352 | 93,400 | 2,352 |
| 2024-05-20 | 2,351 | 2,371 | 2,344 | 2,349 | 73,200 | 2,349 |
| 2024-05-17 | 2,303 | 2,352 | 2,298 | 2,347 | 86,300 | 2,347 |
| 2024-05-16 | 2,324 | 2,330 | 2,293 | 2,324 | 131,500 | 2,324 |
| 2024-05-15 | 2,350 | 2,365 | 2,337 | 2,342 | 138,200 | 2,342 |
| 2024-05-14 | 2,345 | 2,369 | 2,338 | 2,356 | 150,300 | 2,356 |
| 2024-05-13 | 2,377 | 2,377 | 2,333 | 2,345 | 212,400 | 2,345 |
| 2024-05-10 | 2,397 | 2,409 | 2,375 | 2,390 | 219,000 | 2,390 |
| 2024-05-09 | 2,455 | 2,458 | 2,387 | 2,396 | 204,200 | 2,396 |
| 2024-05-08 | 2,368 | 2,470 | 2,368 | 2,441 | 544,900 | 2,441 |
| 2024-05-07 | 2,329 | 2,456 | 2,274 | 2,450 | 947,900 | 2,450 |
| 2024-05-02 | 2,320 | 2,329 | 2,307 | 2,320 | 128,500 | 2,320 |
| 2024-05-01 | 2,309 | 2,319 | 2,296 | 2,315 | 87,100 | 2,315 |
| 2024-04-30 | 2,285 | 2,313 | 2,283 | 2,308 | 139,800 | 2,308 |
| 2024-04-26 | 2,254 | 2,282 | 2,250 | 2,282 | 82,000 | 2,282 |
| 2024-04-25 | 2,267 | 2,271 | 2,255 | 2,259 | 75,300 | 2,259 |
| 2024-04-24 | 2,270 | 2,277 | 2,254 | 2,265 | 119,600 | 2,265 |
| 2024-04-23 | 2,256 | 2,275 | 2,253 | 2,274 | 131,800 | 2,274 |
| 2024-04-22 | 2,252 | 2,277 | 2,246 | 2,273 | 72,600 | 2,273 |
| 2024-04-19 | 2,249 | 2,263 | 2,220 | 2,233 | 122,000 | 2,233 |
| 2024-04-18 | 2,221 | 2,259 | 2,221 | 2,252 | 82,300 | 2,252 |
| 2024-04-17 | 2,250 | 2,252 | 2,216 | 2,224 | 180,500 | 2,224 |
| 2024-04-16 | 2,265 | 2,265 | 2,247 | 2,250 | 116,900 | 2,250 |
| 2024-04-15 | 2,262 | 2,277 | 2,259 | 2,265 | 89,600 | 2,265 |
| 2024-04-12 | 2,273 | 2,279 | 2,262 | 2,274 | 93,800 | 2,274 |
| 2024-04-11 | 2,263 | 2,276 | 2,257 | 2,271 | 119,400 | 2,271 |
| 2024-04-10 | 2,294 | 2,300 | 2,275 | 2,275 | 58,800 | 2,275 |
| 2024-04-09 | 2,291 | 2,304 | 2,278 | 2,298 | 88,300 | 2,298 |
| 2024-04-08 | 2,270 | 2,294 | 2,265 | 2,291 | 42,100 | 2,291 |
| 2024-04-05 | 2,254 | 2,272 | 2,248 | 2,263 | 76,700 | 2,263 |
| 2024-04-04 | 2,283 | 2,283 | 2,263 | 2,263 | 75,900 | 2,263 |
| 2024-04-03 | 2,258 | 2,282 | 2,255 | 2,278 | 105,900 | 2,278 |
| 2024-04-02 | 2,285 | 2,288 | 2,262 | 2,269 | 69,200 | 2,269 |
| 2024-04-01 | 2,312 | 2,315 | 2,281 | 2,298 | 83,300 | 2,298 |
| 2024-03-29 | 2,283 | 2,308 | 2,274 | 2,303 | 91,400 | 2,303 |
| 2024-03-28 | 2,285 | 2,294 | 2,259 | 2,265 | 167,400 | 2,265 |
| 2024-03-27 | 2,339 | 2,340 | 2,325 | 2,327 | 94,600 | 2,327 |
| 2024-03-26 | 2,340 | 2,340 | 2,315 | 2,334 | 69,200 | 2,334 |
| 2024-03-25 | 2,349 | 2,357 | 2,340 | 2,345 | 70,000 | 2,345 |
| 2024-03-22 | 2,332 | 2,354 | 2,330 | 2,348 | 69,400 | 2,348 |
| 2024-03-21 | 2,329 | 2,336 | 2,315 | 2,332 | 88,800 | 2,332 |
| 2024-03-19 | 2,303 | 2,324 | 2,289 | 2,318 | 66,500 | 2,318 |
| 2024-03-18 | 2,309 | 2,311 | 2,298 | 2,302 | 65,100 | 2,302 |
| 2024-03-15 | 2,290 | 2,320 | 2,285 | 2,303 | 92,700 | 2,303 |
| 2024-03-14 | 2,266 | 2,294 | 2,263 | 2,290 | 64,500 | 2,290 |
| 2024-03-13 | 2,280 | 2,286 | 2,256 | 2,262 | 66,600 | 2,262 |
| 2024-03-12 | 2,282 | 2,282 | 2,246 | 2,280 | 109,300 | 2,280 |
| 2024-03-11 | 2,325 | 2,328 | 2,268 | 2,280 | 114,400 | 2,280 |
| 2024-03-08 | 2,277 | 2,316 | 2,273 | 2,312 | 119,700 | 2,312 |
| 2024-03-07 | 2,280 | 2,297 | 2,269 | 2,297 | 90,000 | 2,297 |
| 2024-03-06 | 2,265 | 2,275 | 2,259 | 2,272 | 106,200 | 2,272 |
| 2024-03-05 | 2,252 | 2,263 | 2,245 | 2,259 | 117,100 | 2,259 |
| 2024-03-04 | 2,265 | 2,266 | 2,242 | 2,249 | 132,500 | 2,249 |
| 2024-03-01 | 2,261 | 2,263 | 2,248 | 2,258 | 115,000 | 2,258 |
| 2024-02-29 | 2,261 | 2,274 | 2,251 | 2,267 | 96,400 | 2,267 |
| 2024-02-28 | 2,240 | 2,257 | 2,228 | 2,250 | 120,400 | 2,250 |
| 2024-02-27 | 2,254 | 2,260 | 2,245 | 2,249 | 127,900 | 2,249 |
| 2024-02-26 | 2,274 | 2,279 | 2,253 | 2,255 | 102,400 | 2,255 |
| 2024-02-22 | 2,271 | 2,277 | 2,263 | 2,265 | 76,900 | 2,265 |
| 2024-02-21 | 2,291 | 2,298 | 2,260 | 2,265 | 94,700 | 2,265 |
| 2024-02-20 | 2,290 | 2,302 | 2,283 | 2,298 | 67,800 | 2,298 |
| 2024-02-19 | 2,249 | 2,288 | 2,247 | 2,283 | 132,700 | 2,283 |
| 2024-02-16 | 2,230 | 2,260 | 2,220 | 2,250 | 158,500 | 2,250 |
| 2024-02-15 | 2,241 | 2,251 | 2,224 | 2,229 | 134,700 | 2,229 |
| 2024-02-14 | 2,258 | 2,268 | 2,235 | 2,240 | 210,000 | 2,240 |
| 2024-02-13 | 2,289 | 2,303 | 2,260 | 2,280 | 162,000 | 2,280 |
| 2024-02-09 | 2,299 | 2,315 | 2,282 | 2,285 | 177,400 | 2,285 |
| 2024-02-08 | 2,325 | 2,325 | 2,291 | 2,315 | 144,100 | 2,315 |
| 2024-02-07 | 2,299 | 2,328 | 2,296 | 2,327 | 193,400 | 2,327 |
| 2024-02-06 | 2,340 | 2,358 | 2,308 | 2,308 | 233,100 | 2,308 |
| 2024-02-05 | 2,486 | 2,486 | 2,313 | 2,373 | 561,400 | 2,373 |
| 2024-02-02 | 2,447 | 2,456 | 2,431 | 2,455 | 86,000 | 2,455 |
| 2024-02-01 | 2,415 | 2,442 | 2,408 | 2,432 | 76,000 | 2,432 |
| 2024-01-31 | 2,397 | 2,419 | 2,387 | 2,419 | 76,300 | 2,419 |
| 2024-01-30 | 2,429 | 2,431 | 2,388 | 2,389 | 98,500 | 2,389 |
| 2024-01-29 | 2,390 | 2,426 | 2,389 | 2,406 | 102,800 | 2,406 |
| 2024-01-26 | 2,390 | 2,394 | 2,376 | 2,387 | 68,800 | 2,387 |
| 2024-01-25 | 2,370 | 2,388 | 2,361 | 2,388 | 63,600 | 2,388 |
| 2024-01-24 | 2,390 | 2,397 | 2,351 | 2,362 | 98,900 | 2,362 |
| 2024-01-23 | 2,350 | 2,386 | 2,349 | 2,386 | 149,700 | 2,386 |
| 2024-01-22 | 2,300 | 2,321 | 2,300 | 2,321 | 53,100 | 2,321 |
| 2024-01-19 | 2,304 | 2,313 | 2,289 | 2,294 | 71,900 | 2,294 |
| 2024-01-18 | 2,295 | 2,309 | 2,294 | 2,303 | 63,100 | 2,303 |
| 2024-01-17 | 2,303 | 2,317 | 2,288 | 2,288 | 75,900 | 2,288 |
| 2024-01-16 | 2,335 | 2,341 | 2,297 | 2,297 | 73,900 | 2,297 |
| 2024-01-15 | 2,314 | 2,332 | 2,314 | 2,327 | 58,700 | 2,327 |
| 2024-01-12 | 2,338 | 2,348 | 2,295 | 2,299 | 75,600 | 2,299 |
| 2024-01-11 | 2,357 | 2,358 | 2,334 | 2,334 | 90,500 | 2,334 |
| 2024-01-10 | 2,357 | 2,363 | 2,341 | 2,345 | 64,800 | 2,345 |
| 2024-01-09 | 2,320 | 2,344 | 2,314 | 2,344 | 107,100 | 2,344 |
| 2024-01-05 | 2,369 | 2,369 | 2,304 | 2,306 | 138,700 | 2,306 |
| 2024-01-04 | 2,350 | 2,358 | 2,328 | 2,353 | 80,200 | 2,353 |
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
