1. HOME >
  2. 株価時系列 >
  3. 2795 >
  4. 2021年

2795 日本プリメックス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-307137157077071,000707
2021-12-29706713706713500713
2021-12-28708708707707900707
2021-12-277117167097162,200716
2021-12-24711711709709600709
2021-12-23719719711711200711
2021-12-22710718710718300718
2021-12-21720720719719200719
2021-12-20718718718718100718
2021-12-17725725709718500718
2021-12-167207257207251,400725
2021-12-15733733733733100733
2021-12-14724733722733400733
2021-12-137277447267431,800743
2021-12-10728729728729400729
2021-12-09722728722728400728
2021-12-08726726723723200723
2021-12-07721728712728400728
2021-12-06731731731731200731
2021-12-03725735705732800732
2021-12-02725725725725100725
2021-12-017367407307401,000740
2021-11-30---736-736
2021-11-29736736736736100736
2021-11-26735736735736200736
2021-11-25735735735735100735
2021-11-24---746-746
2021-11-22746746746746100746
2021-11-19748748748748100748
2021-11-18---739-739
2021-11-17745749733739800739
2021-11-167607607407452,300745
2021-11-157497907497903,000790
2021-11-12748748748748100748
2021-11-11734748734748400748
2021-11-10749749740740200740
2021-11-09740740740740100740
2021-11-08749749749749500749
2021-11-05749749749749200749
2021-11-04---749-749
2021-11-02749749749749100749
2021-11-01753753753753100753
2021-10-29744753744753200753
2021-10-28744744731744400744
2021-10-277397407307301,100730
2021-10-26739739739739100739
2021-10-25759759748748200748
2021-10-22733748733748500748
2021-10-21---735-735
2021-10-20---735-735
2021-10-19735735735735100735
2021-10-18---734-734
2021-10-15734734734734100734
2021-10-14734734734734100734
2021-10-13---749-749
2021-10-12749749749749100749
2021-10-11749749749749100749
2021-10-087367507307491,000749
2021-10-07736736736736100736
2021-10-06745745745745100745
2021-10-05760760760760200760
2021-10-04750760750760900760
2021-10-017697707437431,700743
2021-09-307667667397391,100739
2021-09-297777777367361,200736
2021-09-287597597367361,000736
2021-09-27750750736736900736
2021-09-24767767731731900731
2021-09-22760760730730800730
2021-09-217457507357501,100750
2021-09-17760760760760300760
2021-09-16---760-760
2021-09-15760760760760100760
2021-09-14760760745745700745
2021-09-13750760750760500760
2021-09-10756756756756100756
2021-09-09---756-756
2021-09-08746756746756700756
2021-09-07740743730743800743
2021-09-06735746735740500740
2021-09-03750750750750800750
2021-09-02744744744744100744
2021-09-01745745744744200744
2021-08-31740740734734200734
2021-08-30---728-728
2021-08-27728728728728200728
2021-08-26---743-743
2021-08-25739743739743200743
2021-08-24734734734734100734
2021-08-23749749749749100749
2021-08-207267517267512,300751
2021-08-19737737736736400736
2021-08-18746748740747700747
2021-08-17743750743748800748
2021-08-16761761761761200761
2021-08-13761761761761100761
2021-08-128048047457612,600761
2021-08-117508057508001,700800
2021-08-10---745-745
2021-08-06745745745745200745
2021-08-05745745745745100745
2021-08-04760760745745500745
2021-08-03759760759760300760
2021-08-027417607417591,800759
2021-07-30---741-741
2021-07-29741741741741100741
2021-07-28735735735735100735
2021-07-27751751750750300750
2021-07-26750751750751600751
2021-07-21750750740750300750
2021-07-20---750-750
2021-07-19750750750750500750
2021-07-16750760750760200760
2021-07-15750750750750500750
2021-07-14735749730749500749
2021-07-13---735-735
2021-07-12735735735735200735
2021-07-097337407337401,800740
2021-07-08---733-733
2021-07-07---733-733
2021-07-06---733-733
2021-07-05738749733733500733
2021-07-02747750747748800748
2021-07-017487517487506,800750
2021-06-307287487287481,200748
2021-06-29728728728728200728
2021-06-28---726-726
2021-06-257117357117261,500726
2021-06-24705711705711200711
2021-06-23---720-720
2021-06-22715720715720200720
2021-06-21727727715715200715
2021-06-18716727708727800727
2021-06-17---716-716
2021-06-16716716716716100716
2021-06-15724724724724100724
2021-06-14713726712724700724
2021-06-117187357127121,400712
2021-06-10718718718718100718
2021-06-09---718-718
2021-06-08718718718718500718
2021-06-07729729729729100729
2021-06-04729729728729500729
2021-06-03727730727730400730
2021-06-02727727727727100727
2021-06-01716727712727400727
2021-05-31712712712712200712
2021-05-28720720720720100720
2021-05-27720720720720200720
2021-05-26---718-718
2021-05-25---718-718
2021-05-24---718-718
2021-05-21716718716718500718
2021-05-20720720716716200716
2021-05-19---720-720
2021-05-18718720718720400720
2021-05-17---718-718
2021-05-14719719718718400718
2021-05-13707720707720600720
2021-05-127177177087081,200708
2021-05-11732732731732500732
2021-05-10739739732732200732
2021-05-07740740728740700740
2021-05-067427427257401,700740
2021-04-30742742742742200742
2021-04-28721742721742500742
2021-04-27730730730730100730
2021-04-26723730723730700730
2021-04-23731731730730200730
2021-04-22731731731731100731
2021-04-217407407197331,500733
2021-04-20---735-735
2021-04-19735735735735200735
2021-04-16725735720735500735
2021-04-15725725725725100725
2021-04-14---725-725
2021-04-13739739724725300725
2021-04-12736736736736100736
2021-04-09---739-739
2021-04-087317547317391,200739
2021-04-07749749749749100749
2021-04-06760760754755900755
2021-04-05760760760760900760
2021-04-02753754753754500754
2021-04-01746746746746200746
2021-03-31735746731746400746
2021-03-30765765765765400765
2021-03-29749749749749700749
2021-03-26763763763763100763
2021-03-25753753753753200753
2021-03-24775775752752200752
2021-03-237507807507803,100780
2021-03-22743750743750200750
2021-03-197507557487483,000748
2021-03-18748748735748500748
2021-03-17741748741748700748
2021-03-167477567437434,400743
2021-03-15743743743743100743
2021-03-12748748745745300745
2021-03-11745749745749200749
2021-03-10749749745745200745
2021-03-097467507357412,000741
2021-03-08748748733747700747
2021-03-05748748748748100748
2021-03-04744748732748500748
2021-03-03744744744744200744
2021-03-02744744744744100744
2021-03-017457507447443,900744
2021-02-26744744744744200744
2021-02-25744744744744100744
2021-02-24743744743744400744
2021-02-227267457177301,500730
2021-02-19734734734734200734
2021-02-18734740734734300734
2021-02-17747747734734200734
2021-02-16747747739747400747
2021-02-15725725725725200725
2021-02-12746749734734300734
2021-02-10745746730746600746
2021-02-09749749749749100749
2021-02-087317607317502,600750
2021-02-057187467187461,200746
2021-02-04726726718718200718
2021-02-03726726726726100726
2021-02-02715726715726600726
2021-02-01713713712712400712
2021-01-29720722720722300722
2021-01-28717720713720900720
2021-01-277257277237271,500727
2021-01-267067156887152,500715
2021-01-25710715710715400715
2021-01-22713713713713200713
2021-01-217167247137132,100713
2021-01-20714727714727800727
2021-01-197237237077141,400714
2021-01-18735735720724900724
2021-01-15---717-717
2021-01-147237237057171,000717
2021-01-13735735724724500724
2021-01-12724732724732500732
2021-01-08723723723723300723
2021-01-07711723711723400723
2021-01-06722722711711300711
2021-01-05723723723723200723
2021-01-04722723722723200723

分割・併合履歴 ： なし