3922 (株)PR TIMES の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 2,330 | 2,397 | 2,330 | 2,389 | 15,500 | 2,389 |
| 2025-03-13 | 2,355 | 2,355 | 2,310 | 2,326 | 14,700 | 2,326 |
| 2025-03-12 | 2,335 | 2,369 | 2,316 | 2,363 | 21,000 | 2,363 |
| 2025-03-11 | 2,330 | 2,369 | 2,266 | 2,335 | 29,600 | 2,335 |
| 2025-03-10 | 2,328 | 2,389 | 2,328 | 2,389 | 18,200 | 2,389 |
| 2025-03-07 | 2,364 | 2,419 | 2,354 | 2,360 | 27,500 | 2,360 |
| 2025-03-06 | 2,366 | 2,378 | 2,327 | 2,372 | 27,400 | 2,372 |
| 2025-03-05 | 2,360 | 2,373 | 2,342 | 2,360 | 26,700 | 2,360 |
| 2025-03-04 | 2,390 | 2,419 | 2,348 | 2,360 | 17,200 | 2,360 |
| 2025-03-03 | 2,405 | 2,438 | 2,371 | 2,396 | 36,500 | 2,396 |
| 2025-02-28 | 2,339 | 2,364 | 2,316 | 2,348 | 38,800 | 2,348 |
| 2025-02-27 | 2,298 | 2,361 | 2,274 | 2,292 | 81,900 | 2,292 |
| 2025-02-26 | 2,265 | 2,279 | 2,235 | 2,248 | 67,800 | 2,248 |
| 2025-02-25 | 2,225 | 2,323 | 2,225 | 2,266 | 51,300 | 2,266 |
| 2025-02-21 | 2,305 | 2,305 | 2,235 | 2,246 | 40,900 | 2,246 |
| 2025-02-20 | 2,363 | 2,370 | 2,302 | 2,317 | 34,600 | 2,317 |
| 2025-02-19 | 2,337 | 2,379 | 2,329 | 2,363 | 26,400 | 2,363 |
| 2025-02-18 | 2,349 | 2,379 | 2,320 | 2,351 | 37,000 | 2,351 |
| 2025-02-17 | 2,294 | 2,382 | 2,294 | 2,338 | 51,600 | 2,338 |
| 2025-02-14 | 2,302 | 2,335 | 2,275 | 2,278 | 37,100 | 2,278 |
| 2025-02-13 | 2,354 | 2,354 | 2,304 | 2,316 | 23,800 | 2,316 |
| 2025-02-12 | 2,261 | 2,358 | 2,261 | 2,345 | 47,200 | 2,345 |
| 2025-02-10 | 2,182 | 2,313 | 2,180 | 2,262 | 62,700 | 2,262 |
| 2025-02-07 | 2,248 | 2,283 | 2,220 | 2,232 | 28,900 | 2,232 |
| 2025-02-06 | 2,285 | 2,294 | 2,212 | 2,241 | 49,100 | 2,241 |
| 2025-02-05 | 2,325 | 2,335 | 2,260 | 2,308 | 38,200 | 2,308 |
| 2025-02-04 | 2,260 | 2,324 | 2,240 | 2,295 | 80,600 | 2,295 |
| 2025-02-03 | 2,149 | 2,262 | 2,139 | 2,224 | 85,800 | 2,224 |
| 2025-01-31 | 2,175 | 2,210 | 2,168 | 2,170 | 34,500 | 2,170 |
| 2025-01-30 | 2,070 | 2,183 | 2,070 | 2,183 | 52,600 | 2,183 |
| 2025-01-29 | 2,115 | 2,130 | 2,090 | 2,097 | 60,800 | 2,097 |
| 2025-01-28 | 2,088 | 2,149 | 2,083 | 2,125 | 61,600 | 2,125 |
| 2025-01-27 | 2,215 | 2,220 | 2,105 | 2,105 | 85,700 | 2,105 |
| 2025-01-24 | 2,149 | 2,213 | 2,149 | 2,213 | 44,800 | 2,213 |
| 2025-01-23 | 2,120 | 2,173 | 2,120 | 2,160 | 49,900 | 2,160 |
| 2025-01-22 | 2,174 | 2,179 | 2,109 | 2,122 | 53,400 | 2,122 |
| 2025-01-21 | 2,130 | 2,175 | 2,130 | 2,174 | 52,200 | 2,174 |
| 2025-01-20 | 2,051 | 2,159 | 2,051 | 2,130 | 113,500 | 2,130 |
| 2025-01-17 | 2,048 | 2,084 | 2,033 | 2,047 | 102,200 | 2,047 |
| 2025-01-16 | 2,039 | 2,064 | 2,012 | 2,028 | 93,100 | 2,028 |
| 2025-01-15 | 2,068 | 2,080 | 1,988 | 2,028 | 248,500 | 2,028 |
| 2025-01-14 | 2,072 | 2,093 | 2,013 | 2,089 | 583,900 | 2,089 |
| 2025-01-10 | 1,700 | 1,754 | 1,700 | 1,742 | 31,500 | 1,742 |
| 2025-01-09 | 1,700 | 1,730 | 1,700 | 1,713 | 24,300 | 1,713 |
| 2025-01-08 | 1,723 | 1,733 | 1,702 | 1,702 | 22,200 | 1,702 |
| 2025-01-07 | 1,731 | 1,736 | 1,708 | 1,717 | 20,900 | 1,717 |
| 2025-01-06 | 1,777 | 1,777 | 1,714 | 1,716 | 32,100 | 1,716 |
分割・併合履歴 ： [2020-08-03]1株→2株 [2018-02-26]1株→2株