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
2024-05-172,3032,3522,2982,34786,3002,347
2024-05-162,3242,3302,2932,324131,5002,324
2024-05-152,3502,3652,3372,342138,2002,342
2024-05-142,3452,3692,3382,356150,3002,356
2024-05-132,3772,3772,3332,345212,4002,345
2024-05-102,3972,4092,3752,390219,0002,390
2024-05-092,4552,4582,3872,396204,2002,396
2024-05-082,3682,4702,3682,441544,9002,441
2024-05-072,3292,4562,2742,450947,9002,450
2024-05-022,3202,3292,3072,320128,5002,320
2024-05-012,3092,3192,2962,31587,1002,315
2024-04-302,2852,3132,2832,308139,8002,308
2024-04-262,2542,2822,2502,28282,0002,282
2024-04-252,2672,2712,2552,25975,3002,259
2024-04-242,2702,2772,2542,265119,6002,265
2024-04-232,2562,2752,2532,274131,8002,274
2024-04-222,2522,2772,2462,27372,6002,273
2024-04-192,2492,2632,2202,233122,0002,233
2024-04-182,2212,2592,2212,25282,3002,252
2024-04-172,2502,2522,2162,224180,5002,224
2024-04-162,2652,2652,2472,250116,9002,250
2024-04-152,2622,2772,2592,26589,6002,265
2024-04-122,2732,2792,2622,27493,8002,274
2024-04-112,2632,2762,2572,271119,4002,271
2024-04-102,2942,3002,2752,27558,8002,275
2024-04-092,2912,3042,2782,29888,3002,298
2024-04-082,2702,2942,2652,29142,1002,291
2024-04-052,2542,2722,2482,26376,7002,263
2024-04-042,2832,2832,2632,26375,9002,263
2024-04-032,2582,2822,2552,278105,9002,278
2024-04-022,2852,2882,2622,26969,2002,269
2024-04-012,3122,3152,2812,29883,3002,298
2024-03-292,2832,3082,2742,30391,4002,303
2024-03-282,2852,2942,2592,265167,4002,265
2024-03-272,3392,3402,3252,32794,6002,327
2024-03-262,3402,3402,3152,33469,2002,334
2024-03-252,3492,3572,3402,34570,0002,345
2024-03-222,3322,3542,3302,34869,4002,348
2024-03-212,3292,3362,3152,33288,8002,332
2024-03-192,3032,3242,2892,31866,5002,318
2024-03-182,3092,3112,2982,30265,1002,302
2024-03-152,2902,3202,2852,30392,7002,303
2024-03-142,2662,2942,2632,29064,5002,290
2024-03-132,2802,2862,2562,26266,6002,262
2024-03-122,2822,2822,2462,280109,3002,280
2024-03-112,3252,3282,2682,280114,4002,280
2024-03-082,2772,3162,2732,312119,7002,312
2024-03-072,2802,2972,2692,29790,0002,297
2024-03-062,2652,2752,2592,272106,2002,272
2024-03-052,2522,2632,2452,259117,1002,259
2024-03-042,2652,2662,2422,249132,5002,249
2024-03-012,2612,2632,2482,258115,0002,258
2024-02-292,2612,2742,2512,26796,4002,267
2024-02-282,2402,2572,2282,250120,4002,250
2024-02-272,2542,2602,2452,249127,9002,249
2024-02-262,2742,2792,2532,255102,4002,255
2024-02-222,2712,2772,2632,26576,9002,265
2024-02-212,2912,2982,2602,26594,7002,265
2024-02-202,2902,3022,2832,29867,8002,298
2024-02-192,2492,2882,2472,283132,7002,283
2024-02-162,2302,2602,2202,250158,5002,250
2024-02-152,2412,2512,2242,229134,7002,229
2024-02-142,2582,2682,2352,240210,0002,240
2024-02-132,2892,3032,2602,280162,0002,280
2024-02-092,2992,3152,2822,285177,4002,285
2024-02-082,3252,3252,2912,315144,1002,315
2024-02-072,2992,3282,2962,327193,4002,327
2024-02-062,3402,3582,3082,308233,1002,308
2024-02-052,4862,4862,3132,373561,4002,373
2024-02-022,4472,4562,4312,45586,0002,455
2024-02-012,4152,4422,4082,43276,0002,432
2024-01-312,3972,4192,3872,41976,3002,419
2024-01-302,4292,4312,3882,38998,5002,389
2024-01-292,3902,4262,3892,406102,8002,406
2024-01-262,3902,3942,3762,38768,8002,387
2024-01-252,3702,3882,3612,38863,6002,388
2024-01-242,3902,3972,3512,36298,9002,362
2024-01-232,3502,3862,3492,386149,7002,386
2024-01-222,3002,3212,3002,32153,1002,321
2024-01-192,3042,3132,2892,29471,9002,294
2024-01-182,2952,3092,2942,30363,1002,303
2024-01-172,3032,3172,2882,28875,9002,288
2024-01-162,3352,3412,2972,29773,9002,297
2024-01-152,3142,3322,3142,32758,7002,327
2024-01-122,3382,3482,2952,29975,6002,299
2024-01-112,3572,3582,3342,33490,5002,334
2024-01-102,3572,3632,3412,34564,8002,345
2024-01-092,3202,3442,3142,344107,1002,344
2024-01-052,3692,3692,3042,306138,7002,306
2024-01-042,3502,3582,3282,35380,2002,353

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