2795 日本プリメックス(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 842 | 842 | 837 | 837 | 2,000 | 837 |
| 2024-11-20 | 836 | 836 | 836 | 836 | 600 | 836 |
| 2024-11-19 | 844 | 844 | 844 | 844 | 200 | 844 |
| 2024-11-18 | 845 | 845 | 845 | 845 | 500 | 845 |
| 2024-11-15 | 863 | 863 | 835 | 835 | 400 | 835 |
| 2024-11-14 | 852 | 854 | 839 | 854 | 800 | 854 |
| 2024-11-13 | 860 | 880 | 852 | 875 | 2,000 | 875 |
| 2024-11-12 | - | - | - | 858 | - | 858 |
| 2024-11-11 | 854 | 858 | 854 | 858 | 500 | 858 |
| 2024-11-08 | 879 | 884 | 878 | 884 | 1,700 | 884 |
| 2024-11-07 | 857 | 887 | 857 | 878 | 600 | 878 |
| 2024-11-06 | 857 | 857 | 857 | 857 | 600 | 857 |
| 2024-11-05 | 840 | 842 | 825 | 842 | 800 | 842 |
| 2024-11-01 | 842 | 842 | 842 | 842 | 200 | 842 |
| 2024-10-31 | - | - | - | 842 | - | 842 |
| 2024-10-30 | - | - | - | 842 | - | 842 |
| 2024-10-29 | 855 | 855 | 840 | 842 | 400 | 842 |
| 2024-10-28 | - | - | - | 856 | - | 856 |
| 2024-10-25 | 856 | 856 | 856 | 856 | 100 | 856 |
| 2024-10-24 | 831 | 858 | 823 | 858 | 900 | 858 |
| 2024-10-23 | 830 | 846 | 830 | 846 | 600 | 846 |
| 2024-10-22 | 823 | 823 | 823 | 823 | 300 | 823 |
| 2024-10-21 | 820 | 825 | 820 | 825 | 200 | 825 |
| 2024-10-18 | 820 | 831 | 816 | 820 | 1,000 | 820 |
| 2024-10-17 | 836 | 836 | 824 | 824 | 400 | 824 |
| 2024-10-16 | - | - | - | 848 | - | 848 |
| 2024-10-15 | 850 | 860 | 840 | 848 | 1,000 | 848 |
| 2024-10-11 | 869 | 876 | 851 | 851 | 1,000 | 851 |
| 2024-10-10 | 867 | 876 | 867 | 875 | 300 | 875 |
| 2024-10-09 | 874 | 874 | 858 | 868 | 500 | 868 |
| 2024-10-08 | 875 | 875 | 874 | 874 | 800 | 874 |
| 2024-10-07 | 899 | 899 | 899 | 899 | 300 | 899 |
| 2024-10-04 | 888 | 903 | 888 | 903 | 200 | 903 |
| 2024-10-03 | 853 | 888 | 853 | 888 | 1,400 | 888 |
| 2024-10-02 | - | - | - | 840 | - | 840 |
| 2024-10-01 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2024-09-30 | 839 | 839 | 837 | 837 | 300 | 837 |
| 2024-09-27 | 874 | 874 | 847 | 847 | 4,900 | 847 |
| 2024-09-26 | 881 | 881 | 872 | 874 | 4,800 | 874 |
| 2024-09-25 | 861 | 866 | 840 | 858 | 4,500 | 858 |
| 2024-09-24 | 870 | 870 | 860 | 860 | 200 | 860 |
| 2024-09-20 | 874 | 874 | 874 | 874 | 100 | 874 |
| 2024-09-19 | 877 | 877 | 877 | 877 | 100 | 877 |
| 2024-09-18 | 870 | 870 | 865 | 865 | 200 | 865 |
| 2024-09-17 | 860 | 870 | 860 | 870 | 900 | 870 |
| 2024-09-13 | - | - | - | 860 | - | 860 |
| 2024-09-12 | 868 | 868 | 860 | 860 | 200 | 860 |
| 2024-09-11 | 884 | 892 | 868 | 868 | 1,700 | 868 |
| 2024-09-10 | - | - | - | 899 | - | 899 |
| 2024-09-09 | 897 | 908 | 868 | 899 | 5,000 | 899 |
| 2024-09-06 | 905 | 905 | 905 | 905 | 200 | 905 |
| 2024-09-05 | 879 | 894 | 879 | 894 | 600 | 894 |
| 2024-09-04 | 880 | 905 | 880 | 905 | 600 | 905 |
| 2024-09-03 | 887 | 907 | 886 | 905 | 1,100 | 905 |
| 2024-09-02 | 888 | 900 | 888 | 888 | 500 | 888 |
| 2024-08-30 | 901 | 911 | 889 | 903 | 1,300 | 903 |
| 2024-08-29 | 900 | 901 | 900 | 901 | 700 | 901 |
| 2024-08-28 | 896 | 899 | 880 | 895 | 6,800 | 895 |
| 2024-08-27 | 917 | 917 | 888 | 900 | 4,100 | 900 |
| 2024-08-26 | 944 | 944 | 892 | 932 | 8,200 | 932 |
| 2024-08-23 | 893 | 944 | 893 | 944 | 5,100 | 944 |
| 2024-08-22 | 869 | 900 | 869 | 900 | 8,400 | 900 |
| 2024-08-21 | 860 | 870 | 850 | 870 | 1,300 | 870 |
| 2024-08-20 | 850 | 868 | 850 | 860 | 1,700 | 860 |
| 2024-08-19 | 849 | 849 | 849 | 849 | 100 | 849 |
| 2024-08-16 | 865 | 865 | 850 | 850 | 2,600 | 850 |
| 2024-08-15 | 827 | 850 | 827 | 850 | 1,400 | 850 |
| 2024-08-14 | 827 | 827 | 824 | 827 | 600 | 827 |
| 2024-08-13 | 816 | 837 | 816 | 825 | 2,000 | 825 |
| 2024-08-09 | 832 | 835 | 816 | 816 | 600 | 816 |
| 2024-08-08 | 809 | 842 | 809 | 842 | 800 | 842 |
| 2024-08-07 | 779 | 809 | 779 | 809 | 500 | 809 |
| 2024-08-06 | 820 | 830 | 725 | 764 | 17,700 | 764 |
| 2024-08-05 | 878 | 878 | 820 | 822 | 5,800 | 822 |
| 2024-08-02 | 861 | 895 | 846 | 890 | 7,600 | 890 |
| 2024-08-01 | 887 | 896 | 869 | 876 | 2,600 | 876 |
| 2024-07-31 | 887 | 887 | 887 | 887 | 200 | 887 |
| 2024-07-30 | 882 | 897 | 880 | 887 | 1,800 | 887 |
| 2024-07-29 | 883 | 889 | 882 | 882 | 2,400 | 882 |
| 2024-07-26 | 890 | 895 | 888 | 888 | 2,600 | 888 |
| 2024-07-25 | 906 | 906 | 891 | 896 | 9,100 | 896 |
| 2024-07-24 | 914 | 914 | 914 | 914 | 100 | 914 |
| 2024-07-23 | 919 | 919 | 910 | 917 | 1,000 | 917 |
| 2024-07-22 | 917 | 917 | 917 | 917 | 300 | 917 |
| 2024-07-19 | 920 | 920 | 909 | 919 | 1,000 | 919 |
| 2024-07-18 | 910 | 922 | 910 | 920 | 600 | 920 |
| 2024-07-17 | 915 | 923 | 915 | 922 | 3,500 | 922 |
| 2024-07-16 | 907 | 919 | 907 | 919 | 1,700 | 919 |
| 2024-07-12 | 912 | 920 | 905 | 917 | 2,500 | 917 |
| 2024-07-11 | 907 | 912 | 907 | 912 | 600 | 912 |
| 2024-07-10 | 910 | 915 | 910 | 915 | 400 | 915 |
| 2024-07-09 | - | - | - | 914 | - | 914 |
| 2024-07-08 | 908 | 920 | 906 | 914 | 2,700 | 914 |
| 2024-07-05 | 909 | 918 | 906 | 907 | 1,100 | 907 |
| 2024-07-04 | 912 | 920 | 907 | 907 | 3,500 | 907 |
| 2024-07-03 | 896 | 912 | 874 | 912 | 7,000 | 912 |
| 2024-07-02 | 902 | 906 | 889 | 898 | 9,300 | 898 |
| 2024-07-01 | 903 | 904 | 891 | 902 | 8,200 | 902 |
| 2024-06-28 | 910 | 910 | 883 | 903 | 4,200 | 903 |
| 2024-06-27 | 918 | 923 | 908 | 908 | 2,900 | 908 |
| 2024-06-26 | 900 | 920 | 900 | 915 | 2,100 | 915 |
| 2024-06-25 | 897 | 903 | 897 | 900 | 2,800 | 900 |
| 2024-06-24 | 893 | 897 | 879 | 894 | 2,400 | 894 |
| 2024-06-21 | 881 | 897 | 880 | 893 | 600 | 893 |
| 2024-06-20 | 866 | 894 | 866 | 894 | 800 | 894 |
| 2024-06-19 | 873 | 880 | 862 | 879 | 6,500 | 879 |
| 2024-06-18 | 893 | 893 | 880 | 884 | 1,200 | 884 |
| 2024-06-17 | 892 | 899 | 883 | 887 | 2,100 | 887 |
| 2024-06-14 | 897 | 898 | 888 | 895 | 1,300 | 895 |
| 2024-06-13 | 906 | 906 | 888 | 898 | 1,900 | 898 |
| 2024-06-12 | 900 | 905 | 900 | 902 | 2,000 | 902 |
| 2024-06-11 | 895 | 898 | 895 | 898 | 1,300 | 898 |
| 2024-06-10 | 880 | 890 | 870 | 890 | 3,600 | 890 |
| 2024-06-07 | 864 | 879 | 862 | 879 | 1,400 | 879 |
| 2024-06-06 | 876 | 879 | 875 | 879 | 1,000 | 879 |
| 2024-06-05 | 868 | 879 | 866 | 877 | 1,300 | 877 |
| 2024-06-04 | 874 | 883 | 874 | 881 | 2,000 | 881 |
| 2024-06-03 | 903 | 903 | 878 | 884 | 3,900 | 884 |
| 2024-05-31 | 904 | 904 | 891 | 900 | 4,000 | 900 |
| 2024-05-30 | 904 | 904 | 904 | 904 | 100 | 904 |
| 2024-05-29 | 913 | 913 | 884 | 902 | 3,600 | 902 |
| 2024-05-28 | 865 | 929 | 852 | 914 | 8,400 | 914 |
| 2024-05-27 | 851 | 869 | 851 | 868 | 2,100 | 868 |
| 2024-05-24 | 845 | 863 | 845 | 849 | 3,100 | 849 |
| 2024-05-23 | 836 | 845 | 836 | 845 | 2,400 | 845 |
| 2024-05-22 | 841 | 843 | 837 | 837 | 900 | 837 |
| 2024-05-21 | 842 | 846 | 842 | 846 | 500 | 846 |
| 2024-05-20 | 846 | 846 | 839 | 846 | 700 | 846 |
| 2024-05-17 | 835 | 849 | 835 | 846 | 2,200 | 846 |
| 2024-05-16 | 840 | 843 | 836 | 836 | 2,800 | 836 |
| 2024-05-15 | 836 | 862 | 836 | 850 | 6,700 | 850 |
| 2024-05-14 | 850 | 863 | 850 | 863 | 4,400 | 863 |
| 2024-05-13 | 852 | 856 | 850 | 850 | 1,600 | 850 |
| 2024-05-10 | 852 | 852 | 852 | 852 | 500 | 852 |
| 2024-05-09 | 851 | 851 | 849 | 851 | 800 | 851 |
| 2024-05-08 | 839 | 855 | 839 | 855 | 2,700 | 855 |
| 2024-05-07 | 852 | 852 | 839 | 839 | 500 | 839 |
| 2024-05-02 | 835 | 837 | 833 | 837 | 2,100 | 837 |
| 2024-05-01 | 832 | 834 | 832 | 834 | 500 | 834 |
| 2024-04-30 | 840 | 849 | 832 | 832 | 900 | 832 |
| 2024-04-26 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2024-04-25 | 841 | 849 | 840 | 840 | 800 | 840 |
| 2024-04-24 | 863 | 863 | 840 | 841 | 6,300 | 841 |
| 2024-04-23 | 830 | 870 | 818 | 854 | 8,600 | 854 |
| 2024-04-22 | 823 | 835 | 823 | 835 | 2,400 | 835 |
| 2024-04-19 | 828 | 830 | 821 | 823 | 3,200 | 823 |
| 2024-04-18 | 820 | 828 | 820 | 825 | 1,200 | 825 |
| 2024-04-17 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2024-04-16 | 816 | 825 | 816 | 820 | 1,000 | 820 |
| 2024-04-15 | 820 | 820 | 815 | 816 | 1,700 | 816 |
| 2024-04-12 | 821 | 829 | 821 | 824 | 1,200 | 824 |
| 2024-04-11 | 819 | 832 | 819 | 826 | 1,200 | 826 |
| 2024-04-10 | 816 | 817 | 816 | 817 | 300 | 817 |
| 2024-04-09 | 814 | 824 | 814 | 816 | 1,000 | 816 |
| 2024-04-08 | 819 | 824 | 817 | 822 | 1,500 | 822 |
| 2024-04-05 | 815 | 815 | 809 | 809 | 800 | 809 |
| 2024-04-04 | 817 | 825 | 815 | 815 | 2,100 | 815 |
| 2024-04-03 | 808 | 817 | 808 | 817 | 1,000 | 817 |
| 2024-04-02 | 814 | 814 | 808 | 808 | 3,200 | 808 |
| 2024-04-01 | 807 | 817 | 807 | 807 | 1,000 | 807 |
| 2024-03-29 | 815 | 815 | 806 | 806 | 2,100 | 806 |
| 2024-03-28 | 817 | 834 | 805 | 806 | 2,300 | 806 |
| 2024-03-27 | 820 | 823 | 817 | 817 | 3,100 | 817 |
| 2024-03-26 | 830 | 830 | 807 | 820 | 9,800 | 820 |
| 2024-03-25 | 835 | 836 | 829 | 829 | 1,400 | 829 |
| 2024-03-22 | 831 | 834 | 829 | 831 | 3,100 | 831 |
| 2024-03-21 | 820 | 830 | 819 | 830 | 2,500 | 830 |
| 2024-03-19 | 821 | 821 | 811 | 820 | 700 | 820 |
| 2024-03-18 | 825 | 826 | 812 | 812 | 4,400 | 812 |
| 2024-03-15 | 820 | 824 | 820 | 824 | 2,100 | 824 |
| 2024-03-14 | 808 | 820 | 807 | 820 | 1,900 | 820 |
| 2024-03-13 | 807 | 807 | 805 | 805 | 1,100 | 805 |
| 2024-03-12 | 796 | 806 | 796 | 801 | 1,100 | 801 |
| 2024-03-11 | 804 | 804 | 792 | 801 | 4,500 | 801 |
| 2024-03-08 | 803 | 808 | 803 | 804 | 2,200 | 804 |
| 2024-03-07 | 810 | 810 | 807 | 807 | 1,700 | 807 |
| 2024-03-06 | 811 | 811 | 811 | 811 | 300 | 811 |
| 2024-03-05 | 815 | 815 | 801 | 803 | 2,200 | 803 |
| 2024-03-04 | 827 | 827 | 815 | 815 | 2,100 | 815 |
| 2024-03-01 | 808 | 818 | 808 | 813 | 700 | 813 |
| 2024-02-29 | 801 | 810 | 801 | 803 | 1,900 | 803 |
| 2024-02-28 | 807 | 810 | 800 | 801 | 3,000 | 801 |
| 2024-02-27 | 820 | 821 | 801 | 808 | 3,200 | 808 |
| 2024-02-26 | 827 | 828 | 810 | 819 | 5,800 | 819 |
| 2024-02-22 | 819 | 833 | 817 | 828 | 2,200 | 828 |
| 2024-02-21 | 834 | 834 | 808 | 819 | 3,900 | 819 |
| 2024-02-20 | 843 | 843 | 823 | 833 | 14,200 | 833 |
| 2024-02-19 | 794 | 805 | 794 | 798 | 5,500 | 798 |
| 2024-02-16 | 824 | 824 | 791 | 800 | 3,500 | 800 |
| 2024-02-15 | 808 | 820 | 808 | 814 | 3,800 | 814 |
| 2024-02-14 | 804 | 807 | 798 | 807 | 2,200 | 807 |
| 2024-02-13 | 809 | 809 | 800 | 805 | 1,300 | 805 |
| 2024-02-09 | 800 | 809 | 792 | 809 | 2,600 | 809 |
| 2024-02-08 | 811 | 821 | 797 | 800 | 3,800 | 800 |
| 2024-02-07 | 829 | 829 | 810 | 810 | 1,100 | 810 |
| 2024-02-06 | 827 | 827 | 821 | 825 | 500 | 825 |
| 2024-02-05 | 818 | 829 | 809 | 820 | 1,900 | 820 |
| 2024-02-02 | 827 | 827 | 818 | 818 | 300 | 818 |
| 2024-02-01 | 820 | 825 | 806 | 825 | 600 | 825 |
| 2024-01-31 | 820 | 826 | 820 | 820 | 2,000 | 820 |
| 2024-01-30 | 812 | 815 | 810 | 814 | 2,700 | 814 |
| 2024-01-29 | 777 | 815 | 777 | 813 | 7,400 | 813 |
| 2024-01-26 | 773 | 775 | 773 | 775 | 900 | 775 |
| 2024-01-25 | 774 | 775 | 774 | 775 | 300 | 775 |
| 2024-01-24 | 775 | 775 | 774 | 774 | 400 | 774 |
| 2024-01-23 | 780 | 780 | 774 | 774 | 1,000 | 774 |
| 2024-01-22 | 772 | 780 | 772 | 780 | 1,900 | 780 |
| 2024-01-19 | 770 | 774 | 770 | 771 | 300 | 771 |
| 2024-01-18 | 770 | 770 | 770 | 770 | 300 | 770 |
| 2024-01-17 | 776 | 782 | 766 | 770 | 800 | 770 |
| 2024-01-16 | 784 | 784 | 775 | 775 | 500 | 775 |
| 2024-01-15 | 772 | 780 | 772 | 780 | 700 | 780 |
| 2024-01-12 | 763 | 771 | 762 | 771 | 3,200 | 771 |
| 2024-01-11 | 772 | 772 | 763 | 764 | 2,400 | 764 |
| 2024-01-10 | 772 | 772 | 765 | 772 | 3,000 | 772 |
| 2024-01-09 | 760 | 773 | 760 | 773 | 2,900 | 773 |
| 2024-01-05 | 766 | 766 | 760 | 760 | 900 | 760 |
| 2024-01-04 | 757 | 768 | 757 | 766 | 1,300 | 766 |
分割・併合履歴 ： なし
