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 |
---|---|---|---|---|---|---|
2025-02-10 | 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