3922 (株)PR TIMES 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,815 | 1,820 | 1,790 | 1,815 | 10,300 | 1,815 |
| 2024-05-01 | 1,820 | 1,838 | 1,813 | 1,825 | 17,600 | 1,825 |
| 2024-04-30 | 1,821 | 1,821 | 1,803 | 1,816 | 12,300 | 1,816 |
| 2024-04-26 | 1,780 | 1,816 | 1,760 | 1,800 | 27,300 | 1,800 |
| 2024-04-25 | 1,793 | 1,816 | 1,785 | 1,785 | 15,700 | 1,785 |
| 2024-04-24 | 1,834 | 1,834 | 1,793 | 1,793 | 7,400 | 1,793 |
| 2024-04-23 | 1,800 | 1,823 | 1,788 | 1,813 | 9,800 | 1,813 |
| 2024-04-22 | 1,778 | 1,792 | 1,767 | 1,788 | 15,400 | 1,788 |
| 2024-04-19 | 1,816 | 1,822 | 1,755 | 1,761 | 24,400 | 1,761 |
| 2024-04-18 | 1,801 | 1,824 | 1,790 | 1,808 | 20,100 | 1,808 |
| 2024-04-17 | 1,855 | 1,855 | 1,803 | 1,804 | 28,500 | 1,804 |
| 2024-04-16 | 1,825 | 1,875 | 1,818 | 1,836 | 32,600 | 1,836 |
| 2024-04-15 | 1,901 | 1,954 | 1,851 | 1,851 | 52,100 | 1,851 |
| 2024-04-12 | 1,998 | 2,048 | 1,910 | 1,925 | 101,400 | 1,925 |
| 2024-04-11 | 2,075 | 2,075 | 1,987 | 2,019 | 80,100 | 2,019 |
| 2024-04-10 | 2,104 | 2,121 | 2,077 | 2,077 | 26,900 | 2,077 |
| 2024-04-09 | 2,118 | 2,124 | 2,057 | 2,104 | 40,400 | 2,104 |
| 2024-04-08 | 2,057 | 2,070 | 2,031 | 2,031 | 20,400 | 2,031 |
| 2024-04-05 | 2,063 | 2,081 | 2,036 | 2,062 | 22,800 | 2,062 |
| 2024-04-04 | 2,091 | 2,100 | 2,060 | 2,094 | 16,800 | 2,094 |
| 2024-04-03 | 2,008 | 2,088 | 2,002 | 2,069 | 19,200 | 2,069 |
| 2024-04-02 | 2,095 | 2,095 | 2,024 | 2,027 | 16,600 | 2,027 |
| 2024-04-01 | 2,160 | 2,187 | 2,096 | 2,101 | 22,900 | 2,101 |
| 2024-03-29 | 2,050 | 2,133 | 2,041 | 2,132 | 25,200 | 2,132 |
| 2024-03-28 | 2,061 | 2,102 | 2,040 | 2,044 | 24,800 | 2,044 |
| 2024-03-27 | 2,030 | 2,083 | 2,017 | 2,061 | 29,600 | 2,061 |
| 2024-03-26 | 2,033 | 2,060 | 2,008 | 2,028 | 18,400 | 2,028 |
| 2024-03-25 | 1,979 | 2,063 | 1,979 | 2,054 | 35,200 | 2,054 |
| 2024-03-22 | 1,974 | 1,980 | 1,953 | 1,979 | 11,100 | 1,979 |
| 2024-03-21 | 1,998 | 2,016 | 1,976 | 1,978 | 17,500 | 1,978 |
| 2024-03-19 | 1,965 | 1,988 | 1,947 | 1,988 | 9,800 | 1,988 |
| 2024-03-18 | 1,981 | 1,999 | 1,937 | 1,957 | 15,300 | 1,957 |
| 2024-03-15 | 1,987 | 1,999 | 1,964 | 1,964 | 15,100 | 1,964 |
| 2024-03-14 | 1,956 | 1,996 | 1,950 | 1,993 | 12,100 | 1,993 |
| 2024-03-13 | 2,000 | 2,005 | 1,955 | 1,964 | 21,300 | 1,964 |
| 2024-03-12 | 1,947 | 1,979 | 1,914 | 1,979 | 10,700 | 1,979 |
| 2024-03-11 | 1,943 | 1,978 | 1,934 | 1,962 | 25,300 | 1,962 |
| 2024-03-08 | 1,857 | 2,018 | 1,854 | 1,974 | 51,300 | 1,974 |
| 2024-03-07 | 1,939 | 1,960 | 1,883 | 1,883 | 25,700 | 1,883 |
| 2024-03-06 | 1,906 | 1,930 | 1,874 | 1,923 | 29,100 | 1,923 |
| 2024-03-05 | 1,922 | 1,932 | 1,882 | 1,930 | 28,600 | 1,930 |
| 2024-03-04 | 1,946 | 1,953 | 1,913 | 1,919 | 23,100 | 1,919 |
| 2024-03-01 | 1,967 | 1,967 | 1,922 | 1,922 | 32,500 | 1,922 |
| 2024-02-29 | 1,936 | 1,988 | 1,907 | 1,967 | 35,200 | 1,967 |
| 2024-02-28 | 1,955 | 1,982 | 1,916 | 1,916 | 53,300 | 1,916 |
| 2024-02-27 | 1,951 | 1,981 | 1,885 | 1,941 | 111,700 | 1,941 |
| 2024-02-26 | 1,980 | 1,985 | 1,924 | 1,936 | 55,100 | 1,936 |
| 2024-02-22 | 2,046 | 2,059 | 1,974 | 1,984 | 59,700 | 1,984 |
| 2024-02-21 | 2,077 | 2,077 | 2,026 | 2,026 | 22,200 | 2,026 |
| 2024-02-20 | 2,065 | 2,092 | 2,026 | 2,062 | 42,000 | 2,062 |
| 2024-02-19 | 2,024 | 2,069 | 2,005 | 2,064 | 29,200 | 2,064 |
| 2024-02-16 | 2,030 | 2,056 | 1,991 | 2,032 | 42,300 | 2,032 |
| 2024-02-15 | 2,130 | 2,136 | 2,010 | 2,010 | 55,600 | 2,010 |
| 2024-02-14 | 2,172 | 2,172 | 2,125 | 2,130 | 31,100 | 2,130 |
| 2024-02-13 | 2,228 | 2,233 | 2,160 | 2,212 | 25,900 | 2,212 |
| 2024-02-09 | 2,162 | 2,230 | 2,162 | 2,200 | 33,700 | 2,200 |
| 2024-02-08 | 2,128 | 2,196 | 2,128 | 2,180 | 27,900 | 2,180 |
| 2024-02-07 | 2,140 | 2,170 | 2,135 | 2,146 | 18,800 | 2,146 |
| 2024-02-06 | 2,137 | 2,158 | 2,105 | 2,138 | 15,300 | 2,138 |
| 2024-02-05 | 2,162 | 2,180 | 2,131 | 2,131 | 17,000 | 2,131 |
| 2024-02-02 | 2,163 | 2,178 | 2,138 | 2,160 | 20,800 | 2,160 |
| 2024-02-01 | 2,179 | 2,179 | 2,095 | 2,120 | 25,900 | 2,120 |
| 2024-01-31 | 2,132 | 2,172 | 2,119 | 2,172 | 21,800 | 2,172 |
| 2024-01-30 | 2,121 | 2,157 | 2,090 | 2,132 | 24,700 | 2,132 |
| 2024-01-29 | 2,145 | 2,154 | 2,125 | 2,125 | 13,900 | 2,125 |
| 2024-01-26 | 2,160 | 2,198 | 2,145 | 2,145 | 27,500 | 2,145 |
| 2024-01-25 | 2,180 | 2,211 | 2,131 | 2,153 | 35,500 | 2,153 |
| 2024-01-24 | 2,198 | 2,223 | 2,155 | 2,207 | 61,900 | 2,207 |
| 2024-01-23 | 2,100 | 2,132 | 2,077 | 2,125 | 37,900 | 2,125 |
| 2024-01-22 | 2,021 | 2,095 | 2,020 | 2,095 | 45,600 | 2,095 |
| 2024-01-19 | 2,053 | 2,064 | 2,021 | 2,021 | 28,800 | 2,021 |
| 2024-01-18 | 2,048 | 2,093 | 2,028 | 2,043 | 39,400 | 2,043 |
| 2024-01-17 | 2,077 | 2,077 | 2,015 | 2,049 | 58,100 | 2,049 |
| 2024-01-16 | 2,041 | 2,074 | 2,039 | 2,071 | 35,800 | 2,071 |
| 2024-01-15 | 2,120 | 2,120 | 2,020 | 2,044 | 129,300 | 2,044 |
| 2024-01-12 | 2,017 | 2,115 | 2,002 | 2,113 | 446,600 | 2,113 |
| 2024-01-11 | 1,885 | 1,890 | 1,852 | 1,863 | 71,100 | 1,863 |
| 2024-01-10 | 1,888 | 1,888 | 1,843 | 1,860 | 27,900 | 1,860 |
| 2024-01-09 | 1,842 | 1,888 | 1,842 | 1,888 | 30,400 | 1,888 |
| 2024-01-05 | 1,880 | 1,880 | 1,818 | 1,818 | 21,700 | 1,818 |
| 2024-01-04 | 1,835 | 1,865 | 1,807 | 1,865 | 28,700 | 1,865 |
分割・併合履歴 ： [2020-08-03]1株→2株 [2018-02-26]1株→2株
