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
2024-04-26	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