- 2024年
- 2023年
5250 プライム・ストラテジー(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-16 | 1,259 | 1,260 | 1,230 | 1,253 | 35,300 | 1,253 |
| 2024-04-15 | 1,371 | 1,390 | 1,231 | 1,258 | 89,800 | 1,258 |
| 2024-04-12 | 1,265 | 1,400 | 1,257 | 1,359 | 261,600 | 1,359 |
| 2024-04-11 | 1,536 | 1,568 | 1,516 | 1,527 | 58,100 | 1,527 |
| 2024-04-10 | 1,553 | 1,580 | 1,521 | 1,561 | 26,400 | 1,561 |
| 2024-04-09 | 1,558 | 1,559 | 1,525 | 1,539 | 20,400 | 1,539 |
| 2024-04-08 | 1,587 | 1,601 | 1,524 | 1,548 | 43,200 | 1,548 |
| 2024-04-05 | 1,623 | 1,650 | 1,575 | 1,591 | 41,100 | 1,591 |
| 2024-04-04 | 1,664 | 1,664 | 1,606 | 1,632 | 21,400 | 1,632 |
| 2024-04-03 | 1,620 | 1,675 | 1,610 | 1,654 | 22,200 | 1,654 |
| 2024-04-02 | 1,703 | 1,703 | 1,643 | 1,651 | 26,400 | 1,651 |
| 2024-04-01 | 1,764 | 1,789 | 1,700 | 1,707 | 43,200 | 1,707 |
| 2024-03-29 | 1,711 | 1,715 | 1,661 | 1,684 | 21,900 | 1,684 |
| 2024-03-28 | 1,678 | 1,708 | 1,670 | 1,691 | 14,300 | 1,691 |
| 2024-03-27 | 1,699 | 1,726 | 1,678 | 1,690 | 14,100 | 1,690 |
| 2024-03-26 | 1,700 | 1,706 | 1,674 | 1,692 | 30,600 | 1,692 |
| 2024-03-25 | 1,774 | 1,782 | 1,693 | 1,700 | 42,500 | 1,700 |
| 2024-03-22 | 1,750 | 1,780 | 1,728 | 1,775 | 28,200 | 1,775 |
| 2024-03-21 | 1,743 | 1,761 | 1,719 | 1,745 | 33,400 | 1,745 |
| 2024-03-19 | 1,750 | 1,778 | 1,700 | 1,721 | 38,000 | 1,721 |
| 2024-03-18 | 1,677 | 1,754 | 1,677 | 1,740 | 39,700 | 1,740 |
| 2024-03-15 | 1,695 | 1,716 | 1,666 | 1,676 | 24,600 | 1,676 |
| 2024-03-14 | 1,715 | 1,750 | 1,696 | 1,700 | 20,600 | 1,700 |
| 2024-03-13 | 1,783 | 1,795 | 1,682 | 1,716 | 61,100 | 1,716 |
| 2024-03-12 | 1,740 | 1,792 | 1,720 | 1,781 | 40,500 | 1,781 |
| 2024-03-11 | 1,749 | 1,800 | 1,731 | 1,754 | 66,400 | 1,754 |
| 2024-03-08 | 1,959 | 1,994 | 1,792 | 1,792 | 148,100 | 1,792 |
| 2024-03-07 | 2,045 | 2,045 | 1,906 | 1,919 | 107,800 | 1,919 |
| 2024-03-06 | 1,911 | 2,055 | 1,891 | 1,991 | 148,200 | 1,991 |
| 2024-03-05 | 1,911 | 1,964 | 1,820 | 1,910 | 194,100 | 1,910 |
| 2024-03-04 | 2,150 | 2,278 | 1,893 | 2,001 | 618,900 | 2,001 |
| 2024-03-01 | 2,000 | 2,000 | 2,000 | 2,000 | 20,300 | 2,000 |
| 2024-02-29 | 1,604 | 1,631 | 1,581 | 1,600 | 24,400 | 1,600 |
| 2024-02-28 | 1,666 | 1,710 | 1,626 | 1,626 | 58,200 | 1,626 |
| 2024-02-27 | 1,680 | 1,692 | 1,635 | 1,668 | 31,400 | 1,668 |
| 2024-02-26 | 1,594 | 1,668 | 1,571 | 1,668 | 77,200 | 1,668 |
| 2024-02-22 | 1,643 | 1,643 | 1,575 | 1,600 | 55,100 | 1,600 |
| 2024-02-21 | 1,641 | 1,658 | 1,590 | 1,604 | 63,200 | 1,604 |
| 2024-02-20 | 1,535 | 1,610 | 1,515 | 1,601 | 59,700 | 1,601 |
| 2024-02-19 | 1,463 | 1,527 | 1,462 | 1,527 | 31,200 | 1,527 |
| 2024-02-16 | 1,433 | 1,468 | 1,422 | 1,448 | 20,500 | 1,448 |
| 2024-02-15 | 1,466 | 1,485 | 1,434 | 1,442 | 18,700 | 1,442 |
| 2024-02-14 | 1,409 | 1,478 | 1,409 | 1,465 | 20,700 | 1,465 |
| 2024-02-13 | 1,453 | 1,498 | 1,427 | 1,431 | 37,600 | 1,431 |
| 2024-02-09 | 1,485 | 1,500 | 1,416 | 1,453 | 57,200 | 1,453 |
| 2024-02-08 | 1,526 | 1,526 | 1,490 | 1,495 | 36,300 | 1,495 |
| 2024-02-07 | 1,556 | 1,556 | 1,518 | 1,526 | 35,700 | 1,526 |
| 2024-02-06 | 1,605 | 1,637 | 1,571 | 1,571 | 37,500 | 1,571 |
| 2024-02-05 | 1,615 | 1,640 | 1,580 | 1,605 | 25,400 | 1,605 |
| 2024-02-02 | 1,608 | 1,650 | 1,588 | 1,615 | 30,900 | 1,615 |
| 2024-02-01 | 1,631 | 1,640 | 1,605 | 1,609 | 21,000 | 1,609 |
| 2024-01-31 | 1,630 | 1,650 | 1,604 | 1,650 | 16,100 | 1,650 |
| 2024-01-30 | 1,590 | 1,650 | 1,573 | 1,640 | 31,200 | 1,640 |
| 2024-01-29 | 1,543 | 1,589 | 1,540 | 1,588 | 17,900 | 1,588 |
| 2024-01-26 | 1,561 | 1,579 | 1,529 | 1,533 | 35,500 | 1,533 |
| 2024-01-25 | 1,583 | 1,637 | 1,554 | 1,585 | 27,200 | 1,585 |
| 2024-01-24 | 1,603 | 1,610 | 1,554 | 1,583 | 47,100 | 1,583 |
| 2024-01-23 | 1,645 | 1,670 | 1,602 | 1,620 | 42,800 | 1,620 |
| 2024-01-22 | 1,607 | 1,635 | 1,591 | 1,635 | 32,800 | 1,635 |
| 2024-01-19 | 1,625 | 1,649 | 1,601 | 1,611 | 26,900 | 1,611 |
| 2024-01-18 | 1,584 | 1,685 | 1,580 | 1,657 | 43,000 | 1,657 |
| 2024-01-17 | 1,699 | 1,714 | 1,601 | 1,607 | 69,800 | 1,607 |
| 2024-01-16 | 1,718 | 1,795 | 1,682 | 1,699 | 119,100 | 1,699 |
| 2024-01-15 | 1,627 | 1,778 | 1,620 | 1,724 | 375,700 | 1,724 |
| 2024-01-12 | 1,460 | 1,513 | 1,435 | 1,491 | 75,900 | 1,491 |
| 2024-01-11 | 1,489 | 1,491 | 1,473 | 1,482 | 18,400 | 1,482 |
| 2024-01-10 | 1,485 | 1,498 | 1,472 | 1,489 | 15,600 | 1,489 |
| 2024-01-09 | 1,509 | 1,535 | 1,475 | 1,485 | 27,400 | 1,485 |
| 2024-01-05 | 1,517 | 1,523 | 1,489 | 1,509 | 25,300 | 1,509 |
| 2024-01-04 | 1,460 | 1,530 | 1,441 | 1,525 | 26,800 | 1,525 |
分割・併合履歴 ： なし
