5250 プライム・ストラテジー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,500	1,505	1,461	1,470	30,200	1,470
2023-12-28	1,431	1,490	1,424	1,484	29,400	1,484
2023-12-27	1,411	1,470	1,399	1,447	60,700	1,447
2023-12-26	1,400	1,422	1,393	1,395	38,700	1,395
2023-12-25	1,424	1,439	1,382	1,410	55,200	1,410
2023-12-22	1,520	1,538	1,420	1,424	108,300	1,424
2023-12-21	1,546	1,562	1,520	1,523	22,000	1,523
2023-12-20	1,545	1,572	1,516	1,558	31,200	1,558
2023-12-19	1,509	1,544	1,509	1,530	32,400	1,530
2023-12-18	1,501	1,518	1,480	1,509	31,200	1,509
2023-12-15	1,525	1,545	1,496	1,512	33,800	1,512
2023-12-14	1,585	1,612	1,510	1,525	47,200	1,525
2023-12-13	1,560	1,608	1,555	1,572	24,400	1,572
2023-12-12	1,613	1,613	1,547	1,558	33,200	1,558
2023-12-11	1,635	1,640	1,561	1,606	37,500	1,606
2023-12-08	1,605	1,630	1,601	1,622	10,000	1,622
2023-12-07	1,644	1,660	1,589	1,637	43,500	1,637
2023-12-06	1,644	1,668	1,630	1,644	24,400	1,644
2023-12-05	1,683	1,683	1,609	1,644	62,500	1,644
2023-12-04	1,701	1,747	1,682	1,701	42,300	1,701
2023-12-01	1,811	1,818	1,725	1,730	58,500	1,730
2023-11-30	1,963	1,986	1,796	1,803	174,700	1,803
2023-11-29	1,773	2,050	1,772	2,004	232,100	2,004
2023-11-28	1,784	1,806	1,770	1,791	14,600	1,791
2023-11-27	1,800	1,848	1,775	1,800	25,300	1,800
2023-11-24	1,700	1,868	1,700	1,790	68,700	1,790
2023-11-22	1,698	1,728	1,667	1,700	29,400	1,700
2023-11-21	1,699	1,714	1,665	1,698	33,000	1,698
2023-11-20	1,684	1,715	1,640	1,685	88,600	1,685
2023-11-17	1,801	1,840	1,736	1,755	45,600	1,755
2023-11-16	1,825	1,877	1,812	1,824	66,800	1,824
2023-11-15	1,799	1,909	1,790	1,873	112,000	1,873
2023-11-14	1,809	1,829	1,700	1,703	33,000	1,703
2023-11-13	1,743	1,830	1,707	1,793	43,700	1,793
2023-11-10	1,690	1,790	1,680	1,752	46,000	1,752
2023-11-09	1,557	1,764	1,538	1,729	70,800	1,729
2023-11-08	1,606	1,606	1,535	1,558	52,400	1,558
2023-11-07	1,674	1,674	1,583	1,585	51,300	1,585
2023-11-06	1,700	1,730	1,654	1,665	63,300	1,665
2023-11-02	1,703	1,732	1,646	1,681	68,400	1,681
2023-11-01	1,741	1,774	1,673	1,731	63,800	1,731
2023-10-31	1,798	1,798	1,717	1,770	30,100	1,770
2023-10-30	1,809	1,832	1,758	1,777	33,100	1,777
2023-10-27	1,831	1,884	1,815	1,840	29,400	1,840
2023-10-26	1,811	1,880	1,786	1,823	51,700	1,823
2023-10-25	2,082	2,092	1,880	1,912	142,000	1,912
2023-10-24	2,090	2,198	1,908	2,081	185,300	2,081
2023-10-23	2,435	2,816	2,323	2,390	695,200	2,390
2023-10-20	2,015	2,385	2,015	2,385	290,200	2,385
2023-10-19	1,801	1,995	1,800	1,985	89,400	1,985
2023-10-18	1,691	1,846	1,650	1,828	78,200	1,828
2023-10-17	1,672	1,755	1,651	1,651	35,500	1,651
2023-10-16	1,501	1,718	1,500	1,646	90,500	1,646
2023-10-13	1,986	1,986	1,810	1,861	88,200	1,861
2023-10-12	1,938	1,989	1,920	1,980	27,900	1,980
2023-10-11	1,992	2,031	1,905	1,947	40,200	1,947
2023-10-10	2,008	2,055	1,992	1,992	22,600	1,992
2023-10-06	2,010	2,016	1,959	1,990	37,500	1,990
2023-10-05	2,016	2,038	1,964	2,012	23,900	2,012
2023-10-04	2,007	2,049	1,975	1,982	58,200	1,982
2023-10-03	2,122	2,122	2,026	2,040	27,600	2,040
2023-10-02	2,150	2,192	2,098	2,109	21,200	2,109
2023-09-29	2,194	2,223	2,150	2,154	16,500	2,154
2023-09-28	2,150	2,194	2,150	2,194	21,000	2,194
2023-09-27	2,190	2,234	2,150	2,170	19,300	2,170
2023-09-26	2,220	2,220	2,185	2,209	19,900	2,209
2023-09-25	2,189	2,241	2,165	2,237	29,500	2,237
2023-09-22	2,050	2,191	2,032	2,172	47,900	2,172
2023-09-21	2,184	2,184	2,072	2,082	54,800	2,082
2023-09-20	2,200	2,218	2,150	2,162	42,400	2,162
2023-09-19	2,275	2,275	2,196	2,210	53,600	2,210
2023-09-15	2,272	2,300	2,249	2,275	26,300	2,275
2023-09-14	2,383	2,383	2,261	2,275	42,500	2,275
2023-09-13	2,342	2,380	2,339	2,370	14,500	2,370
2023-09-12	2,337	2,421	2,337	2,352	22,600	2,352
2023-09-11	2,420	2,452	2,363	2,366	31,100	2,366
2023-09-08	2,446	2,456	2,410	2,430	22,500	2,430
2023-09-07	2,547	2,547	2,450	2,450	38,000	2,450
2023-09-06	2,524	2,539	2,490	2,539	23,400	2,539
2023-09-05	2,554	2,584	2,505	2,530	19,600	2,530
2023-09-04	2,507	2,565	2,507	2,520	19,400	2,520
2023-09-01	2,518	2,535	2,453	2,501	35,800	2,501
2023-08-31	2,603	2,612	2,494	2,505	49,600	2,505
2023-08-30	2,568	2,605	2,556	2,559	22,400	2,559
2023-08-29	2,525	2,576	2,525	2,560	20,800	2,560
2023-08-28	2,600	2,639	2,537	2,555	35,800	2,555
2023-08-25	2,558	2,627	2,521	2,610	24,700	2,610
2023-08-24	2,700	2,725	2,596	2,602	71,200	2,602
2023-08-23	2,580	2,670	2,566	2,626	39,800	2,626
2023-08-22	2,553	2,606	2,511	2,582	60,500	2,582
2023-08-21	2,351	2,550	2,351	2,503	60,700	2,503
2023-08-18	2,390	2,407	2,337	2,347	61,200	2,347
2023-08-17	2,538	2,538	2,377	2,442	131,600	2,442
2023-08-16	2,760	2,790	2,572	2,577	139,400	2,577
2023-08-15	2,820	2,859	2,770	2,770	48,700	2,770
2023-08-14	2,890	2,900	2,801	2,802	50,800	2,802
2023-08-10	2,882	2,915	2,867	2,903	40,100	2,903
2023-08-09	2,908	2,947	2,890	2,925	40,800	2,925
2023-08-08	3,085	3,085	2,940	2,958	50,200	2,958
2023-08-07	2,980	3,075	2,935	3,050	35,200	3,050
2023-08-04	3,000	3,095	2,966	3,000	63,100	3,000
2023-08-03	3,030	3,075	3,000	3,000	45,300	3,000
2023-08-02	3,125	3,185	3,075	3,075	50,700	3,075
2023-08-01	3,175	3,230	3,085	3,180	94,800	3,180
2023-07-31	3,295	3,295	3,155	3,190	92,700	3,190
2023-07-28	3,280	3,460	3,180	3,255	194,300	3,255
2023-07-27	3,350	3,605	3,320	3,370	314,800	3,370
2023-07-26	3,390	3,430	3,240	3,370	171,200	3,370
2023-07-25	3,260	3,350	3,145	3,320	293,500	3,320
2023-07-24	3,045	3,280	3,020	3,260	429,700	3,260
2023-07-21	2,909	2,977	2,814	2,968	358,100	2,968
2023-07-20	2,844	2,894	2,755	2,820	158,900	2,820
2023-07-19	2,884	2,945	2,838	2,877	131,900	2,877
2023-07-18	3,000	3,055	2,835	2,885	250,700	2,885
2023-07-14	3,300	3,400	2,965	2,985	693,000	2,985
2023-07-13	3,620	3,695	3,545	3,665	130,900	3,665
2023-07-12	3,725	3,745	3,580	3,595	100,100	3,595
2023-07-11	3,760	3,850	3,615	3,655	124,800	3,655
2023-07-10	3,980	4,020	3,625	3,740	228,200	3,740
2023-07-07	4,000	4,150	3,970	3,980	127,000	3,980
2023-07-06	4,260	4,345	4,020	4,060	301,800	4,060
2023-07-05	4,545	4,690	4,330	4,380	289,600	4,380
2023-07-04	4,335	4,655	4,270	4,550	521,100	4,550
2023-07-03	4,160	4,580	4,080	4,580	579,800	4,580
2023-06-30	3,795	3,885	3,725	3,880	228,700	3,880
2023-06-29	3,500	3,780	3,460	3,760	277,200	3,760
2023-06-28	3,300	3,530	3,260	3,490	255,700	3,490
2023-06-27	3,185	3,310	3,130	3,290	105,000	3,290
2023-06-26	3,200	3,375	3,165	3,250	109,500	3,250
2023-06-23	3,375	3,425	3,125	3,200	121,500	3,200
2023-06-22	3,320	3,350	3,200	3,260	108,900	3,260
2023-06-21	3,270	3,330	3,215	3,265	68,900	3,265
2023-06-20	3,110	3,340	3,085	3,340	176,300	3,340
2023-06-19	3,030	3,095	3,005	3,055	50,100	3,055
2023-06-16	2,920	3,050	2,920	3,020	58,800	3,020
2023-06-15	2,921	2,955	2,883	2,900	48,500	2,900
2023-06-14	2,965	2,980	2,910	2,923	30,500	2,923
2023-06-13	3,045	3,050	2,930	2,950	34,300	2,950
2023-06-12	2,900	3,020	2,877	2,995	60,200	2,995
2023-06-09	2,910	2,950	2,826	2,845	67,300	2,845
2023-06-08	2,965	2,989	2,881	2,892	90,600	2,892
2023-06-07	3,065	3,085	2,930	2,999	59,900	2,999
2023-06-06	3,120	3,155	3,040	3,040	44,600	3,040
2023-06-05	3,075	3,170	3,015	3,125	75,400	3,125
2023-06-02	3,135	3,135	2,995	3,005	57,300	3,005
2023-06-01	3,150	3,160	2,965	3,125	126,800	3,125
2023-05-31	3,200	3,235	3,110	3,185	67,100	3,185
2023-05-30	3,165	3,250	3,105	3,175	46,300	3,175
2023-05-29	3,280	3,290	3,130	3,205	82,900	3,205
2023-05-26	3,210	3,245	3,120	3,210	84,000	3,210
2023-05-25	3,105	3,255	3,090	3,255	105,400	3,255
2023-05-24	3,000	3,125	2,986	3,085	68,200	3,085
2023-05-23	3,145	3,150	2,930	3,000	100,100	3,000
2023-05-22	3,040	3,190	3,040	3,115	100,400	3,115
2023-05-19	3,055	3,090	2,997	3,080	74,600	3,080
2023-05-18	3,095	3,100	2,965	3,080	154,800	3,080
2023-05-17	2,667	3,045	2,650	3,040	307,500	3,040
2023-05-16	2,743	2,744	2,650	2,688	42,800	2,688
2023-05-15	2,720	2,730	2,582	2,730	80,200	2,730
2023-05-12	2,762	2,810	2,649	2,670	109,300	2,670
2023-05-11	2,820	2,847	2,713	2,773	101,600	2,773
2023-05-10	2,684	2,800	2,666	2,795	125,500	2,795
2023-05-09	2,642	2,699	2,617	2,684	52,300	2,684
2023-05-08	2,630	2,728	2,611	2,612	159,300	2,612
2023-05-02	2,437	2,584	2,420	2,561	113,100	2,561
2023-05-01	2,536	2,574	2,430	2,438	101,900	2,438
2023-04-28	2,495	2,580	2,465	2,519	150,200	2,519
2023-04-27	2,329	2,520	2,258	2,486	197,600	2,486
2023-04-26	2,285	2,345	2,218	2,310	70,000	2,310
2023-04-25	2,303	2,366	2,240	2,298	168,600	2,298
2023-04-24	2,118	2,229	2,100	2,176	94,300	2,176
2023-04-21	2,236	2,236	2,072	2,126	144,900	2,126
2023-04-20	2,209	2,270	2,156	2,186	145,100	2,186
2023-04-19	2,365	2,381	2,215	2,228	154,500	2,228
2023-04-18	2,325	2,361	2,212	2,361	181,200	2,361
2023-04-17	2,515	2,526	2,321	2,334	228,700	2,334
2023-04-14	2,700	2,710	2,407	2,510	434,300	2,510
2023-04-13	2,882	2,987	2,844	2,876	212,600	2,876
2023-04-12	2,830	2,890	2,748	2,875	133,300	2,875
2023-04-11	2,855	2,956	2,813	2,838	144,600	2,838
2023-04-10	2,798	2,855	2,731	2,824	93,600	2,824
2023-04-07	2,635	2,785	2,620	2,770	114,500	2,770
2023-04-06	2,739	2,770	2,594	2,614	79,400	2,614
2023-04-05	2,590	2,760	2,540	2,710	125,300	2,710
2023-04-04	2,794	2,920	2,605	2,611	349,400	2,611
2023-04-03	2,620	2,695	2,562	2,594	53,700	2,594
2023-03-31	2,642	2,667	2,526	2,615	52,300	2,615
2023-03-30	2,665	2,791	2,610	2,610	83,200	2,610
2023-03-29	2,531	2,620	2,477	2,595	51,300	2,595
2023-03-28	2,650	2,660	2,507	2,530	76,400	2,530
2023-03-27	2,870	2,877	2,631	2,636	134,000	2,636
2023-03-24	2,798	2,943	2,701	2,869	179,100	2,869
2023-03-23	2,634	2,880	2,567	2,791	141,100	2,791
2023-03-22	2,750	2,799	2,580	2,635	101,100	2,635
2023-03-20	2,605	2,800	2,515	2,650	152,900	2,650
2023-03-17	2,429	2,730	2,379	2,605	264,900	2,605
2023-03-16	2,361	2,403	2,275	2,342	136,800	2,342
2023-03-15	2,562	2,580	2,437	2,455	97,200	2,455
2023-03-14	2,633	2,729	2,485	2,512	186,700	2,512
2023-03-13	2,773	2,815	2,631	2,671	231,300	2,671
2023-03-10	2,900	2,998	2,840	2,873	209,500	2,873
2023-03-09	3,070	3,130	2,950	2,950	207,300	2,950
2023-03-08	3,175	3,195	3,025	3,080	196,800	3,080
2023-03-07	3,265	3,305	3,110	3,140	242,300	3,140
2023-03-06	3,150	3,350	3,100	3,320	393,800	3,320
2023-03-03	3,400	3,540	3,190	3,210	799,700	3,210
2023-03-02	3,310	3,500	3,260	3,330	1,330,500	3,330
2023-03-01	3,000	3,450	2,960	3,450	2,904,000	3,450
2023-02-28	3,145	3,325	2,885	2,950	1,794,500	2,950
2023-02-27	3,900	3,935	3,130	3,130	3,230,800	3,130
2023-02-24	3,130	3,830	2,913	3,830	2,025,700	3,830
2023-02-22	-	-	-	-	-	-
2023-02-21	-	-	-	-	-	-
2023-02-20	-	-	-	-	-	-
2023-02-17	-	-	-	-	-	-
2023-02-16	-	-	-	-	-	-
2023-02-15	-	-	-	-	-	-
2023-02-14	-	-	-	-	-	-
2023-02-13	-	-	-	-	-	-
2023-02-10	-	-	-	-	-	-
2023-02-09	-	-	-	-	-	-
2023-02-08	-	-	-	-	-	-
2023-02-07	-	-	-	-	-	-

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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