5250 プライム・ストラテジー(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 968 | 980 | 900 | 937 | 16,400 | 937 |
| 2025-04-03 | 990 | 1,018 | 980 | 1,007 | 4,200 | 1,007 |
| 2025-04-02 | 1,003 | 1,023 | 995 | 1,000 | 7,000 | 1,000 |
| 2025-04-01 | 1,022 | 1,025 | 1,010 | 1,025 | 1,600 | 1,025 |
| 2025-03-31 | 1,036 | 1,036 | 1,000 | 1,022 | 7,900 | 1,022 |
| 2025-03-28 | 1,051 | 1,064 | 1,040 | 1,049 | 4,100 | 1,049 |
| 2025-03-27 | 1,077 | 1,077 | 1,050 | 1,050 | 2,800 | 1,050 |
| 2025-03-26 | 1,066 | 1,077 | 1,062 | 1,077 | 2,300 | 1,077 |
| 2025-03-25 | 1,050 | 1,066 | 1,050 | 1,066 | 4,700 | 1,066 |
| 2025-03-24 | 1,078 | 1,085 | 1,061 | 1,061 | 3,200 | 1,061 |
| 2025-03-21 | 1,068 | 1,082 | 1,053 | 1,082 | 3,200 | 1,082 |
| 2025-03-19 | 1,070 | 1,070 | 1,053 | 1,068 | 1,900 | 1,068 |
| 2025-03-18 | 1,064 | 1,089 | 1,064 | 1,070 | 2,400 | 1,070 |
| 2025-03-17 | 1,080 | 1,090 | 1,080 | 1,080 | 600 | 1,080 |
| 2025-03-14 | 1,068 | 1,096 | 1,066 | 1,076 | 3,300 | 1,076 |
| 2025-03-13 | 1,039 | 1,109 | 1,039 | 1,080 | 9,800 | 1,080 |
| 2025-03-12 | 1,048 | 1,059 | 1,029 | 1,039 | 8,400 | 1,039 |
| 2025-03-11 | 1,042 | 1,050 | 1,040 | 1,050 | 1,100 | 1,050 |
| 2025-03-10 | 1,084 | 1,085 | 1,051 | 1,066 | 5,000 | 1,066 |
| 2025-03-07 | 1,104 | 1,104 | 1,080 | 1,087 | 7,900 | 1,087 |
| 2025-03-06 | 1,111 | 1,118 | 1,105 | 1,108 | 2,900 | 1,108 |
| 2025-03-05 | 1,112 | 1,129 | 1,108 | 1,108 | 2,300 | 1,108 |
| 2025-03-04 | 1,123 | 1,131 | 1,105 | 1,119 | 4,200 | 1,119 |
| 2025-03-03 | 1,132 | 1,148 | 1,120 | 1,130 | 4,400 | 1,130 |
| 2025-02-28 | 1,150 | 1,150 | 1,112 | 1,132 | 6,600 | 1,132 |
| 2025-02-27 | 1,179 | 1,179 | 1,158 | 1,158 | 2,400 | 1,158 |
| 2025-02-26 | 1,190 | 1,198 | 1,150 | 1,186 | 7,400 | 1,186 |
| 2025-02-25 | 1,176 | 1,206 | 1,176 | 1,178 | 2,300 | 1,178 |
| 2025-02-21 | 1,185 | 1,216 | 1,185 | 1,206 | 3,800 | 1,206 |
| 2025-02-20 | 1,187 | 1,325 | 1,156 | 1,198 | 34,700 | 1,198 |
| 2025-02-19 | 1,177 | 1,220 | 1,177 | 1,187 | 7,400 | 1,187 |
| 2025-02-18 | 1,161 | 1,203 | 1,161 | 1,175 | 7,000 | 1,175 |
| 2025-02-17 | 1,162 | 1,182 | 1,161 | 1,161 | 6,100 | 1,161 |
| 2025-02-14 | 1,147 | 1,191 | 1,147 | 1,182 | 4,000 | 1,182 |
| 2025-02-13 | 1,133 | 1,190 | 1,133 | 1,177 | 6,000 | 1,177 |
| 2025-02-12 | 1,142 | 1,157 | 1,125 | 1,131 | 10,600 | 1,131 |
| 2025-02-10 | 1,166 | 1,172 | 1,110 | 1,136 | 11,900 | 1,136 |
| 2025-02-07 | 1,139 | 1,170 | 1,132 | 1,166 | 4,500 | 1,166 |
| 2025-02-06 | 1,128 | 1,160 | 1,128 | 1,154 | 2,900 | 1,154 |
| 2025-02-05 | 1,140 | 1,175 | 1,125 | 1,139 | 8,000 | 1,139 |
| 2025-02-04 | 1,132 | 1,162 | 1,132 | 1,137 | 4,000 | 1,137 |
| 2025-02-03 | 1,176 | 1,178 | 1,126 | 1,129 | 16,200 | 1,129 |
| 2025-01-31 | 1,144 | 1,217 | 1,140 | 1,202 | 10,500 | 1,202 |
| 2025-01-30 | 1,140 | 1,165 | 1,140 | 1,147 | 6,900 | 1,147 |
| 2025-01-29 | 1,150 | 1,150 | 1,138 | 1,149 | 3,100 | 1,149 |
| 2025-01-28 | 1,165 | 1,165 | 1,106 | 1,149 | 6,700 | 1,149 |
| 2025-01-27 | 1,175 | 1,175 | 1,139 | 1,165 | 12,200 | 1,165 |
| 2025-01-24 | 1,152 | 1,176 | 1,130 | 1,174 | 13,400 | 1,174 |
| 2025-01-23 | 1,192 | 1,192 | 1,156 | 1,170 | 6,900 | 1,170 |
| 2025-01-22 | 1,184 | 1,192 | 1,160 | 1,192 | 7,500 | 1,192 |
| 2025-01-21 | 1,195 | 1,195 | 1,151 | 1,184 | 7,300 | 1,184 |
| 2025-01-20 | 1,149 | 1,175 | 1,144 | 1,175 | 5,100 | 1,175 |
| 2025-01-17 | 1,119 | 1,150 | 1,118 | 1,150 | 10,600 | 1,150 |
| 2025-01-16 | 1,170 | 1,170 | 1,116 | 1,145 | 13,800 | 1,145 |
| 2025-01-15 | 1,280 | 1,280 | 1,157 | 1,170 | 37,800 | 1,170 |
| 2025-01-14 | 1,314 | 1,350 | 1,285 | 1,307 | 26,000 | 1,307 |
| 2025-01-10 | 1,281 | 1,327 | 1,281 | 1,322 | 9,200 | 1,322 |
| 2025-01-09 | 1,360 | 1,361 | 1,275 | 1,299 | 20,000 | 1,299 |
| 2025-01-08 | 1,283 | 1,366 | 1,283 | 1,346 | 21,000 | 1,346 |
| 2025-01-07 | 1,237 | 1,281 | 1,237 | 1,271 | 11,900 | 1,271 |
| 2025-01-06 | 1,215 | 1,256 | 1,215 | 1,248 | 10,700 | 1,248 |
分割・併合履歴 ： なし