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
2025-02-102,1252,1542,1222,15396,4002,153
2025-02-072,1092,1202,1012,11390,4002,113
2025-02-062,1002,1122,0932,099137,1002,099
2025-02-052,1002,1082,0822,090195,8002,090
2025-02-042,1002,1282,0712,071500,0002,071
2025-02-032,2082,2442,1802,190282,6002,190
2025-01-312,1962,2002,1892,19340,0002,193
2025-01-302,1892,2042,1852,20454,8002,204
2025-01-292,1932,1972,1802,18955,0002,189
2025-01-282,1852,2052,1842,19357,6002,193
2025-01-272,1752,1862,1682,18053,2002,180
2025-01-242,1762,1842,1642,16437,0002,164
2025-01-232,1742,1742,1532,15871,3002,158
2025-01-222,1862,1932,1742,17457,2002,174
2025-01-212,1812,1862,1712,18165,0002,181
2025-01-202,1802,1812,1662,17845,7002,178
2025-01-172,1772,1782,1502,17071,4002,170
2025-01-162,1712,1832,1632,175101,5002,175
2025-01-152,1632,1752,1522,16989,8002,169
2025-01-142,1512,1552,1302,13683,1002,136
2025-01-102,1582,1582,1452,15074,0002,150
2025-01-092,1722,1732,1562,16385,5002,163
2025-01-082,1962,1992,1712,172134,4002,172
2025-01-072,2142,2142,1942,19679,0002,196
2025-01-062,2252,2262,2102,21484,7002,214

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