3922 (株)PR TIMES の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,432	2,508	2,408	2,506	66,700	1,253
2019-12-27	2,441	2,455	2,399	2,432	37,800	1,216
2019-12-26	2,470	2,484	2,389	2,399	72,200	1,199.50
2019-12-25	2,415	2,478	2,381	2,456	83,800	1,228
2019-12-24	2,336	2,419	2,336	2,402	92,700	1,201
2019-12-23	2,330	2,330	2,293	2,311	31,300	1,155.50
2019-12-20	2,210	2,323	2,210	2,320	107,600	1,160
2019-12-19	2,219	2,246	2,196	2,200	36,300	1,100
2019-12-18	2,257	2,257	2,193	2,206	57,900	1,103
2019-12-17	2,208	2,258	2,208	2,257	72,000	1,128.50
2019-12-16	2,224	2,237	2,205	2,207	38,200	1,103.50
2019-12-13	2,249	2,264	2,223	2,231	60,900	1,115.50
2019-12-12	2,272	2,272	2,225	2,233	75,900	1,116.50
2019-12-11	2,264	2,295	2,262	2,294	35,900	1,147
2019-12-10	2,279	2,282	2,245	2,259	92,200	1,129.50
2019-12-09	2,348	2,348	2,294	2,295	62,900	1,147.50
2019-12-06	2,300	2,366	2,279	2,366	42,500	1,183
2019-12-05	2,345	2,345	2,308	2,311	37,200	1,155.50
2019-12-04	2,379	2,379	2,316	2,330	72,600	1,165
2019-12-03	2,412	2,420	2,362	2,394	70,700	1,197
2019-12-02	2,479	2,499	2,432	2,462	39,600	1,231
2019-11-29	2,391	2,450	2,391	2,417	26,600	1,208.50
2019-11-28	2,459	2,459	2,388	2,391	46,600	1,195.50
2019-11-27	2,509	2,509	2,412	2,459	49,300	1,229.50
2019-11-26	2,507	2,523	2,460	2,476	69,500	1,238
2019-11-25	2,397	2,467	2,394	2,447	70,200	1,223.50
2019-11-22	2,300	2,380	2,296	2,362	64,300	1,181
2019-11-21	2,353	2,353	2,267	2,292	107,500	1,146
2019-11-20	2,428	2,428	2,361	2,377	42,400	1,188.50
2019-11-19	2,345	2,441	2,313	2,428	61,100	1,214
2019-11-18	2,316	2,344	2,292	2,308	110,900	1,154
2019-11-15	2,384	2,407	2,346	2,355	51,300	1,177.50
2019-11-14	2,416	2,439	2,383	2,384	27,300	1,192
2019-11-13	2,450	2,450	2,391	2,402	56,100	1,201
2019-11-12	2,480	2,512	2,453	2,464	16,900	1,232
2019-11-11	2,445	2,497	2,445	2,480	22,400	1,240
2019-11-08	2,538	2,538	2,452	2,455	36,500	1,227.50
2019-11-07	2,459	2,538	2,454	2,538	23,900	1,269
2019-11-06	2,560	2,560	2,462	2,484	67,200	1,242
2019-11-05	2,593	2,593	2,541	2,547	22,800	1,273.50
2019-11-01	2,603	2,628	2,530	2,549	43,000	1,274.50
2019-10-31	2,600	2,662	2,584	2,607	46,000	1,303.50
2019-10-30	2,572	2,620	2,562	2,610	56,100	1,305
2019-10-29	2,555	2,575	2,541	2,573	30,800	1,286.50
2019-10-28	2,581	2,585	2,533	2,548	37,900	1,274
2019-10-25	2,564	2,583	2,542	2,576	38,800	1,288
2019-10-24	2,560	2,572	2,542	2,552	34,900	1,276
2019-10-23	2,603	2,615	2,541	2,556	74,300	1,278
2019-10-21	2,612	2,638	2,591	2,609	41,400	1,304.50
2019-10-18	2,600	2,646	2,593	2,636	43,300	1,318
2019-10-17	2,600	2,643	2,585	2,596	97,900	1,298
2019-10-16	2,652	2,702	2,580	2,614	127,500	1,307
2019-10-15	2,810	2,845	2,635	2,677	233,000	1,338.50
2019-10-11	2,702	2,718	2,634	2,670	92,500	1,335
2019-10-10	2,801	2,802	2,737	2,769	58,000	1,384.50
2019-10-09	2,866	2,913	2,788	2,835	79,700	1,417.50
2019-10-08	2,924	2,957	2,879	2,916	44,800	1,458
2019-10-07	2,803	2,940	2,780	2,940	48,500	1,470
2019-10-04	2,800	2,827	2,785	2,793	33,000	1,396.50
2019-10-03	2,803	2,853	2,789	2,824	22,100	1,412
2019-10-02	2,815	2,907	2,815	2,862	10,700	1,431
2019-10-01	2,889	2,917	2,862	2,880	10,800	1,440
2019-09-30	2,929	2,932	2,822	2,865	22,800	1,432.50
2019-09-27	2,962	2,970	2,862	2,939	30,800	1,469.50
2019-09-26	3,040	3,040	2,947	2,961	27,100	1,480.50
2019-09-25	2,865	3,010	2,852	2,962	47,100	1,481
2019-09-24	2,795	2,870	2,795	2,860	28,000	1,430
2019-09-20	2,759	2,805	2,748	2,795	25,000	1,397.50
2019-09-19	2,798	2,807	2,709	2,729	42,800	1,364.50
2019-09-18	2,776	2,795	2,731	2,759	14,400	1,379.50
2019-09-17	2,775	2,782	2,730	2,758	8,900	1,379
2019-09-13	2,752	2,783	2,730	2,775	15,100	1,387.50
2019-09-12	2,800	2,816	2,711	2,719	32,600	1,359.50
2019-09-11	2,841	2,890	2,763	2,791	57,400	1,395.50
2019-09-10	3,025	3,040	2,880	2,884	37,800	1,442
2019-09-09	2,967	3,105	2,967	3,040	23,900	1,520
2019-09-06	2,970	3,050	2,955	2,988	25,100	1,494
2019-09-05	2,953	2,963	2,903	2,948	19,400	1,474
2019-09-04	2,934	2,998	2,922	2,922	19,600	1,461
2019-09-03	2,924	2,957	2,886	2,934	17,200	1,467
2019-09-02	2,913	2,944	2,880	2,937	14,900	1,468.50
2019-08-30	2,905	2,933	2,877	2,892	17,200	1,446
2019-08-29	2,931	2,932	2,853	2,889	15,400	1,444.50
2019-08-28	2,905	2,954	2,879	2,923	18,300	1,461.50
2019-08-27	2,851	2,921	2,816	2,872	18,100	1,436
2019-08-26	2,721	2,836	2,720	2,810	47,200	1,405
2019-08-23	2,835	2,885	2,755	2,820	50,300	1,410
2019-08-22	2,926	2,998	2,849	2,885	42,200	1,442.50
2019-08-21	2,763	2,971	2,750	2,948	67,400	1,474
2019-08-20	2,737	2,777	2,722	2,772	36,100	1,386
2019-08-19	2,804	2,817	2,685	2,696	99,000	1,348
2019-08-16	2,653	2,752	2,649	2,736	52,700	1,368
2019-08-15	2,619	2,682	2,553	2,672	55,900	1,336
2019-08-14	2,750	2,750	2,676	2,729	30,400	1,364.50
2019-08-13	2,798	2,820	2,750	2,751	16,100	1,375.50
2019-08-09	2,823	2,832	2,790	2,796	18,600	1,398
2019-08-08	2,850	2,850	2,773	2,773	35,100	1,386.50
2019-08-07	2,872	2,872	2,809	2,823	34,500	1,411.50
2019-08-06	2,768	2,909	2,735	2,893	36,200	1,446.50
2019-08-05	2,992	2,992	2,796	2,882	71,700	1,441
2019-08-02	3,080	3,115	2,985	3,010	45,100	1,505
2019-08-01	3,120	3,150	3,090	3,145	22,200	1,572.50
2019-07-31	3,140	3,150	3,070	3,120	37,700	1,560
2019-07-30	3,210	3,225	3,120	3,145	57,700	1,572.50
2019-07-29	3,300	3,370	3,250	3,270	15,100	1,635
2019-07-26	3,345	3,345	3,260	3,295	15,700	1,647.50
2019-07-25	3,230	3,365	3,230	3,355	25,200	1,677.50
2019-07-24	3,345	3,345	3,205	3,235	38,900	1,617.50
2019-07-23	3,330	3,350	3,245	3,300	33,200	1,650
2019-07-22	3,305	3,530	3,295	3,360	104,000	1,680
2019-07-19	3,190	3,325	3,120	3,300	66,800	1,650
2019-07-18	3,250	3,420	3,140	3,195	98,900	1,597.50
2019-07-17	3,135	3,290	3,075	3,270	97,800	1,635
2019-07-16	3,140	3,170	2,972	3,125	124,300	1,562.50
2019-07-12	2,926	2,984	2,892	2,909	47,000	1,454.50
2019-07-11	3,010	3,010	2,945	2,953	18,700	1,476.50
2019-07-10	2,950	3,000	2,910	2,980	25,900	1,490
2019-07-09	3,110	3,110	2,926	2,933	57,600	1,466.50
2019-07-08	3,010	3,125	2,970	3,110	70,500	1,555
2019-07-05	2,867	2,936	2,804	2,930	22,200	1,465
2019-07-04	2,789	2,875	2,760	2,846	18,500	1,423
2019-07-03	2,790	2,815	2,728	2,786	28,900	1,393
2019-07-02	2,815	2,836	2,789	2,813	18,200	1,406.50
2019-07-01	2,810	2,852	2,793	2,852	19,700	1,426
2019-06-28	2,865	2,872	2,751	2,781	23,600	1,390.50
2019-06-27	2,875	2,890	2,823	2,865	19,900	1,432.50
2019-06-26	3,050	3,050	2,837	2,840	62,100	1,420
2019-06-25	2,829	3,030	2,818	3,005	56,800	1,502.50
2019-06-24	2,871	2,871	2,777	2,815	35,600	1,407.50
2019-06-21	2,922	2,953	2,877	2,887	18,400	1,443.50
2019-06-20	2,951	2,961	2,862	2,882	33,400	1,441
2019-06-19	3,035	3,060	2,920	2,941	27,200	1,470.50
2019-06-18	3,080	3,115	2,935	2,993	57,300	1,496.50
2019-06-17	3,025	3,165	3,020	3,080	88,200	1,540
2019-06-14	2,880	3,045	2,841	3,015	101,200	1,507.50
2019-06-13	2,868	2,983	2,830	2,881	62,200	1,440.50
2019-06-12	2,807	2,809	2,747	2,788	25,600	1,394
2019-06-11	2,819	2,871	2,775	2,820	24,300	1,410
2019-06-10	2,719	2,777	2,682	2,769	24,000	1,384.50
2019-06-07	2,855	2,855	2,711	2,718	13,500	1,359
2019-06-06	2,824	2,874	2,794	2,805	28,700	1,402.50
2019-06-05	2,756	2,830	2,689	2,807	40,900	1,403.50
2019-06-04	2,824	2,824	2,593	2,656	76,400	1,328
2019-06-03	2,840	2,906	2,751	2,793	49,100	1,396.50
2019-05-31	2,929	2,981	2,795	2,814	58,000	1,407
2019-05-30	2,991	2,991	2,875	2,924	61,900	1,462
2019-05-29	2,859	2,994	2,841	2,965	84,800	1,482.50
2019-05-28	2,802	2,890	2,709	2,871	55,900	1,435.50
2019-05-27	2,840	2,881	2,755	2,789	36,100	1,394.50
2019-05-24	2,700	2,820	2,690	2,820	92,900	1,410
2019-05-23	2,613	2,724	2,570	2,681	59,900	1,340.50
2019-05-22	2,567	2,679	2,544	2,563	44,600	1,281.50
2019-05-21	2,503	2,535	2,484	2,533	30,700	1,266.50
2019-05-20	2,484	2,539	2,448	2,507	35,700	1,253.50
2019-05-17	2,437	2,491	2,388	2,485	32,800	1,242.50
2019-05-16	2,450	2,465	2,404	2,410	12,400	1,205
2019-05-15	2,475	2,475	2,371	2,452	24,200	1,226
2019-05-14	2,395	2,500	2,302	2,431	54,600	1,215.50
2019-05-13	2,500	2,523	2,420	2,490	60,100	1,245
2019-05-10	2,373	2,529	2,351	2,463	108,100	1,231.50
2019-05-09	2,372	2,402	2,285	2,327	42,200	1,163.50
2019-05-08	2,370	2,394	2,319	2,354	36,100	1,177
2019-05-07	2,354	2,463	2,354	2,406	68,700	1,203
2019-04-26	2,359	2,360	2,285	2,350	19,900	1,175
2019-04-25	2,342	2,370	2,326	2,365	43,500	1,182.50
2019-04-24	2,288	2,399	2,288	2,362	56,500	1,181
2019-04-23	2,320	2,345	2,240	2,307	35,600	1,153.50
2019-04-22	2,283	2,359	2,213	2,347	74,700	1,173.50
2019-04-19	2,242	2,295	2,190	2,284	45,800	1,142
2019-04-18	2,340	2,355	2,222	2,242	51,000	1,121
2019-04-17	2,238	2,330	2,193	2,328	76,400	1,164
2019-04-16	2,257	2,328	2,158	2,280	70,300	1,140
2019-04-15	2,425	2,478	2,260	2,278	213,100	1,139
2019-04-12	2,284	2,368	2,251	2,267	128,700	1,133.50
2019-04-11	2,185	2,259	2,175	2,251	57,500	1,125.50
2019-04-10	2,168	2,190	2,130	2,187	23,500	1,093.50
2019-04-09	2,121	2,194	2,112	2,169	35,800	1,084.50
2019-04-08	2,086	2,177	2,086	2,121	40,900	1,060.50
2019-04-05	2,098	2,098	2,050	2,086	17,800	1,043
2019-04-04	2,080	2,110	2,065	2,074	20,400	1,037
2019-04-03	2,090	2,120	2,062	2,073	19,200	1,036.50
2019-04-02	2,123	2,123	2,085	2,085	27,300	1,042.50
2019-04-01	2,182	2,222	2,096	2,108	55,600	1,054
2019-03-29	2,065	2,158	2,065	2,145	91,300	1,072.50
2019-03-28	2,069	2,069	2,018	2,061	33,400	1,030.50
2019-03-27	2,026	2,065	2,025	2,065	28,800	1,032.50
2019-03-26	2,027	2,041	1,999	2,015	28,700	1,007.50
2019-03-25	1,971	2,030	1,961	2,010	33,000	1,005
2019-03-22	2,027	2,035	1,995	2,034	25,900	1,017
2019-03-20	2,065	2,065	2,020	2,027	27,100	1,013.50
2019-03-19	2,087	2,087	2,055	2,063	26,000	1,031.50
2019-03-18	2,086	2,095	2,061	2,072	46,300	1,036
2019-03-15	2,078	2,092	2,060	2,072	45,400	1,036
2019-03-14	2,074	2,084	2,058	2,067	58,800	1,033.50
2019-03-13	2,100	2,100	2,060	2,067	117,400	1,033.50
2019-03-12	2,137	2,269	2,119	2,138	42,100	1,069
2019-03-11	2,173	2,183	2,069	2,087	38,400	1,043.50
2019-03-08	2,305	2,311	2,215	2,223	36,100	1,111.50
2019-03-07	2,423	2,428	2,391	2,400	12,500	1,200
2019-03-06	2,430	2,486	2,379	2,486	16,400	1,243
2019-03-05	2,470	2,550	2,436	2,468	15,900	1,234
2019-03-04	2,353	2,500	2,353	2,500	40,400	1,250
2019-03-01	2,337	2,386	2,337	2,350	11,800	1,175
2019-02-28	2,416	2,446	2,360	2,360	12,000	1,180
2019-02-27	2,450	2,450	2,404	2,426	9,300	1,213
2019-02-26	2,470	2,518	2,400	2,473	28,200	1,236.50
2019-02-25	2,382	2,420	2,350	2,405	12,500	1,202.50
2019-02-22	2,318	2,397	2,259	2,378	23,100	1,189
2019-02-21	2,383	2,383	2,310	2,313	11,500	1,156.50
2019-02-20	2,347	2,382	2,330	2,352	9,100	1,176
2019-02-19	2,370	2,405	2,346	2,351	13,500	1,175.50
2019-02-18	2,307	2,335	2,304	2,332	8,200	1,166
2019-02-15	2,370	2,397	2,283	2,290	26,700	1,145
2019-02-14	2,308	2,442	2,304	2,430	23,900	1,215
2019-02-13	2,330	2,390	2,290	2,353	15,300	1,176.50
2019-02-12	2,246	2,330	2,233	2,317	23,600	1,158.50
2019-02-08	2,273	2,307	2,238	2,245	22,400	1,122.50
2019-02-07	2,350	2,350	2,280	2,322	19,900	1,161
2019-02-06	2,395	2,424	2,348	2,373	11,900	1,186.50
2019-02-05	2,467	2,475	2,377	2,395	16,800	1,197.50
2019-02-04	2,560	2,560	2,465	2,467	14,000	1,233.50
2019-02-01	2,530	2,580	2,445	2,485	47,400	1,242.50
2019-01-31	2,350	2,455	2,331	2,437	14,900	1,218.50
2019-01-30	2,440	2,450	2,300	2,311	31,100	1,155.50
2019-01-29	2,359	2,441	2,304	2,430	21,700	1,215
2019-01-28	2,377	2,377	2,273	2,359	18,700	1,179.50
2019-01-25	2,337	2,366	2,325	2,335	15,900	1,167.50
2019-01-24	2,417	2,418	2,323	2,337	19,900	1,168.50
2019-01-23	2,518	2,518	2,407	2,416	14,300	1,208
2019-01-22	2,432	2,515	2,418	2,480	23,800	1,240
2019-01-21	2,610	2,610	2,432	2,452	36,100	1,226
2019-01-18	2,710	2,710	2,537	2,560	50,900	1,280
2019-01-17	2,658	2,740	2,610	2,707	70,800	1,353.50
2019-01-16	2,628	2,673	2,557	2,585	36,000	1,292.50
2019-01-15	2,628	2,688	2,505	2,580	99,600	1,290
2019-01-11	2,351	2,596	2,266	2,590	211,800	1,295
2019-01-10	2,220	2,220	2,070	2,097	27,900	1,048.50
2019-01-09	2,120	2,287	2,120	2,180	49,200	1,090
2019-01-08	2,093	2,135	2,070	2,104	11,400	1,052
2019-01-07	2,185	2,185	2,025	2,058	27,400	1,029
2019-01-04	2,113	2,113	2,020	2,035	21,700	1,017.50

分割・併合履歴： [2020-08-03]1株→2株 [2018-02-26]1株→2株

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31