ＰｏｓｔＰｒｉｍｅ
198Aグロース/情報･通信業/PostPrime Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 205.0 | 212.0 | 204.0 | 211.0 | +2.0 | +0.96% | 209,100 |
| 2026-03-12 | 211.0 | 214.0 | 204.0 | 209.0 | -2.0 | -0.95% | 208,800 |
| 2026-03-11 | 213.0 | 220.0 | 210.0 | 211.0 | 0.0 | 0.00% | 341,400 |
| 2026-03-10 | 209.0 | 215.0 | 202.0 | 211.0 | +4.0 | +1.93% | 394,000 |
| 2026-03-09 | 204.0 | 208.0 | 195.0 | 207.0 | -5.0 | -2.36% | 409,300 |
| 2026-03-06 | 213.0 | 220.0 | 209.0 | 212.0 | -4.0 | -1.85% | 280,700 |
| 2026-03-05 | 211.0 | 225.0 | 209.0 | 216.0 | +10.0 | +4.85% | 639,100 |
| 2026-03-04 | 220.0 | 225.0 | 195.0 | 206.0 | -22.0 | -9.65% | 1,065,100 |
| 2026-03-03 | 228.0 | 241.0 | 224.0 | 228.0 | +1.0 | +0.44% | 807,900 |
| 2026-03-02 | 242.0 | 244.0 | 226.0 | 227.0 | -21.0 | -8.47% | 1,129,800 |
| 2026-02-27 | 245.0 | 256.0 | 243.0 | 248.0 | +7.0 | +2.90% | 913,700 |
| 2026-02-26 | 246.0 | 261.0 | 241.0 | 241.0 | -5.0 | -2.03% | 1,119,200 |
| 2026-02-25 | 272.0 | 274.0 | 243.0 | 246.0 | -22.0 | -8.21% | 1,436,500 |
| 2026-02-24 | 251.0 | 274.0 | 236.0 | 268.0 | +4.0 | +1.52% | 2,881,900 |
| 2026-02-20 | 332.0 | 378.0 | 252.0 | 264.0 | -67.0 | -20.24% | 11,946,400 |
| 2026-02-19 | 277.0 | 331.0 | 270.0 | 331.0 | +80.0 | +31.87% | 4,734,500 |
| 2026-02-18 | 226.0 | 254.0 | 223.0 | 251.0 | +24.0 | +10.57% | 950,400 |
| 2026-02-17 | 237.0 | 237.0 | 223.0 | 227.0 | -6.0 | -2.58% | 423,200 |
| 2026-02-16 | 227.0 | 240.0 | 224.0 | 233.0 | +5.0 | +2.19% | 378,100 |
| 2026-02-13 | 226.0 | 237.0 | 224.0 | 228.0 | +2.0 | +0.88% | 651,800 |
| 2026-02-12 | 240.0 | 244.0 | 225.0 | 226.0 | -18.0 | -7.38% | 1,026,700 |
| 2026-02-10 | 230.0 | 252.0 | 225.0 | 244.0 | +18.0 | +7.96% | 1,237,500 |
| 2026-02-09 | 225.0 | 229.0 | 213.0 | 226.0 | +5.0 | +2.26% | 1,006,300 |
| 2026-02-06 | 236.0 | 236.0 | 215.0 | 221.0 | -18.0 | -7.53% | 1,222,600 |
| 2026-02-05 | 240.0 | 247.0 | 231.0 | 239.0 | -7.0 | -2.85% | 953,200 |
| 2026-02-04 | 259.0 | 260.0 | 241.0 | 246.0 | -15.0 | -5.75% | 1,207,200 |
| 2026-02-03 | 265.0 | 270.0 | 260.0 | 261.0 | -1.0 | -0.38% | 739,800 |
| 2026-02-02 | 262.0 | 281.0 | 256.0 | 262.0 | -2.0 | -0.76% | 2,192,100 |
| 2026-01-30 | 271.0 | 283.0 | 261.0 | 264.0 | -18.0 | -6.38% | 1,616,400 |
| 2026-01-29 | 273.0 | 308.0 | 272.0 | 282.0 | +15.0 | +5.62% | 4,684,500 |
| 2026-01-28 | 302.0 | 304.0 | 267.0 | 267.0 | -40.0 | -13.03% | 2,542,500 |
| 2026-01-27 | 280.0 | 330.0 | 275.0 | 307.0 | +19.0 | +6.60% | 5,913,500 |
| 2026-01-26 | 252.0 | 297.0 | 250.0 | 288.0 | +36.0 | +14.29% | 4,773,800 |
| 2026-01-23 | 266.0 | 285.0 | 252.0 | 252.0 | -13.0 | -4.91% | 1,884,900 |
| 2026-01-22 | 286.0 | 300.0 | 241.0 | 265.0 | -21.0 | -7.34% | 3,969,200 |
| 2026-01-21 | 287.0 | 315.0 | 267.0 | 286.0 | -17.0 | -5.61% | 6,940,300 |
| 2026-01-20 | 363.0 | 395.0 | 283.0 | 303.0 | -47.0 | -13.43% | 15,170,700 |
| 2026-01-19 | 246.0 | 350.0 | 237.0 | 350.0 | +80.0 | +29.63% | 9,860,800 |
| 2026-01-16 | 253.0 | 301.0 | 253.0 | 270.0 | +49.0 | +22.17% | 13,980,800 |
| 2026-01-15 | 217.0 | 221.0 | 216.0 | 221.0 | +50.0 | +29.24% | 1,104,400 |
| 2026-01-14 | 173.0 | 175.0 | 169.0 | 171.0 | +1.0 | +0.59% | 347,700 |
| 2026-01-13 | 176.0 | 176.0 | 168.0 | 170.0 | -7.0 | -3.95% | 408,500 |
| 2026-01-09 | 171.0 | 178.0 | 169.0 | 177.0 | +7.0 | +4.12% | 527,100 |
| 2026-01-08 | 172.0 | 172.0 | 165.0 | 170.0 | +1.0 | +0.59% | 440,400 |
| 2026-01-07 | 175.0 | 185.0 | 164.0 | 169.0 | -5.0 | -2.87% | 1,567,100 |
| 2026-01-06 | 170.0 | 175.0 | 166.0 | 174.0 | +2.0 | +1.16% | 399,900 |
| 2026-01-05 | 171.0 | 172.0 | 163.0 | 172.0 | 0.0 | 0.00% | 1,081,700 |
| 2025-12-30 | 184.0 | 188.0 | 172.0 | 172.0 | -17.0 | -8.99% | 1,473,500 |
| 2025-12-29 | 179.0 | 199.0 | 175.0 | 189.0 | +11.0 | +6.18% | 1,530,800 |
| 2025-12-26 | 179.0 | 184.0 | 171.0 | 178.0 | -1.0 | -0.56% | 1,465,500 |
| 2025-12-25 | 178.0 | 190.0 | 175.0 | 179.0 | -9.0 | -4.79% | 1,983,200 |
| 2025-12-24 | 181.0 | 215.0 | 175.0 | 188.0 | +21.0 | +12.57% | 13,014,200 |
| 2025-12-23 | 172.0 | 174.0 | 167.0 | 167.0 | -5.0 | -2.91% | 690,800 |
| 2025-12-22 | 174.0 | 184.0 | 162.0 | 172.0 | -4.0 | -2.27% | 1,589,700 |
| 2025-12-19 | 183.0 | 184.0 | 171.0 | 176.0 | -8.0 | -4.35% | 1,140,400 |
| 2025-12-18 | 187.0 | 193.0 | 176.0 | 184.0 | -10.0 | -5.15% | 1,846,600 |
| 2025-12-17 | 210.0 | 245.0 | 192.0 | 194.0 | -18.0 | -8.49% | 5,565,300 |
| 2025-12-16 | 235.0 | 262.0 | 210.0 | 212.0 | -22.0 | -9.40% | 4,201,600 |
| 2025-12-15 | 264.0 | 277.0 | 224.0 | 234.0 | -50.0 | -17.61% | 4,858,600 |
| 2025-12-12 | 306.0 | 345.0 | 267.0 | 284.0 | -7.0 | -2.41% | 23,318,200 |
| 2025-12-11 | 232.0 | 304.0 | 232.0 | 291.0 | +67.0 | +29.91% | 24,754,500 |
| 2025-12-10 | 266.0 | 298.0 | 208.0 | 224.0 | -18.0 | -7.44% | 28,351,000 |
| 2025-12-09 | 202.0 | 242.0 | 177.0 | 242.0 | +50.0 | +26.04% | 25,173,200 |
| 2025-12-08 | 143.0 | 192.0 | 140.0 | 192.0 | +50.0 | +35.21% | 18,788,600 |
| 2025-12-05 | 155.0 | 156.0 | 141.0 | 142.0 | -16.0 | -10.13% | 1,768,700 |
| 2025-12-04 | 172.0 | 176.0 | 152.0 | 158.0 | -17.0 | -9.71% | 2,130,200 |
| 2025-12-03 | 161.0 | 179.0 | 154.0 | 175.0 | +7.0 | +4.17% | 3,140,400 |
| 2025-12-02 | 175.0 | 185.0 | 166.0 | 168.0 | -5.0 | -2.89% | 575,200 |
| 2025-12-01 | 194.0 | 196.0 | 169.0 | 173.0 | -27.0 | -13.50% | 853,100 |
| 2025-11-28 | 195.0 | 202.0 | 192.0 | 200.0 | +5.0 | +2.56% | 158,900 |
| 2025-11-27 | 198.0 | 198.0 | 189.0 | 195.0 | -5.0 | -2.50% | 131,700 |
| 2025-11-26 | 203.0 | 209.0 | 196.0 | 200.0 | -3.0 | -1.48% | 253,400 |
| 2025-11-25 | 204.0 | 210.0 | 200.0 | 203.0 | -4.0 | -1.93% | 121,500 |
| 2025-11-21 | 201.0 | 210.0 | 201.0 | 207.0 | 0.0 | 0.00% | 131,200 |
| 2025-11-20 | 214.0 | 217.0 | 205.0 | 207.0 | -9.0 | -4.17% | 182,800 |
| 2025-11-19 | 215.0 | 222.0 | 213.0 | 216.0 | -1.0 | -0.46% | 112,500 |
| 2025-11-18 | 220.0 | 223.0 | 214.0 | 217.0 | -1.0 | -0.46% | 134,500 |
| 2025-11-17 | 226.0 | 228.0 | 215.0 | 218.0 | -7.0 | -3.11% | 195,000 |
| 2025-11-14 | 238.0 | 242.0 | 222.0 | 225.0 | -20.0 | -8.16% | 304,600 |
| 2025-11-13 | 278.0 | 278.0 | 245.0 | 245.0 | -30.0 | -10.91% | 331,600 |
| 2025-11-12 | 286.0 | 290.0 | 269.0 | 275.0 | -3.0 | -1.08% | 153,600 |
| 2025-11-11 | 265.0 | 278.0 | 259.0 | 278.0 | +15.0 | +5.70% | 150,900 |
| 2025-11-10 | 258.0 | 266.0 | 254.0 | 263.0 | +7.0 | +2.73% | 90,500 |
| 2025-11-07 | 252.0 | 258.0 | 249.0 | 256.0 | -2.0 | -0.78% | 50,800 |
| 2025-11-06 | 257.0 | 261.0 | 250.0 | 258.0 | +1.0 | +0.39% | 93,800 |
| 2025-11-05 | 265.0 | 265.0 | 249.0 | 257.0 | 0.0 | 0.00% | 172,300 |
| 2025-11-04 | 276.0 | 276.0 | 256.0 | 257.0 | -27.0 | -9.51% | 345,700 |
| 2025-10-31 | 289.0 | 300.0 | 280.0 | 284.0 | -13.0 | -4.38% | 246,200 |
| 2025-10-30 | 296.0 | 299.0 | 285.0 | 297.0 | 0.0 | 0.00% | 192,700 |
| 2025-10-29 | 324.0 | 328.0 | 290.0 | 297.0 | -29.0 | -8.90% | 214,300 |
| 2025-10-28 | 318.0 | 326.0 | 313.0 | 326.0 | +5.0 | +1.56% | 106,900 |
| 2025-10-27 | 331.0 | 334.0 | 320.0 | 321.0 | -9.0 | -2.73% | 131,400 |
| 2025-10-24 | 345.0 | 350.0 | 330.0 | 330.0 | -13.0 | -3.79% | 84,800 |
| 2025-10-23 | 360.0 | 360.0 | 338.0 | 343.0 | -18.0 | -4.99% | 86,800 |
| 2025-10-22 | 357.0 | 371.0 | 351.0 | 361.0 | +7.0 | +1.98% | 95,700 |
| 2025-10-21 | 380.0 | 380.0 | 354.0 | 354.0 | -28.0 | -7.33% | 91,100 |
| 2025-10-20 | 369.0 | 386.0 | 369.0 | 382.0 | +9.0 | +2.41% | 45,200 |
| 2025-10-17 | 394.0 | 396.0 | 367.0 | 373.0 | -19.0 | -4.85% | 83,800 |
| 2025-10-16 | 401.0 | 421.0 | 382.0 | 392.0 | -45.0 | -10.30% | 133,000 |
| 2025-10-15 | 420.0 | 440.0 | 420.0 | 437.0 | +16.0 | +3.80% | 54,200 |
| 2025-10-14 | 430.0 | 434.0 | 419.0 | 421.0 | -16.0 | -3.66% | 61,000 |
| 2025-10-10 | 449.0 | 450.0 | 434.0 | 437.0 | -13.0 | -2.89% | 75,300 |
| 2025-10-09 | 455.0 | 455.0 | 449.0 | 450.0 | -5.0 | -1.10% | 22,700 |
| 2025-10-08 | 463.0 | 463.0 | 451.0 | 455.0 | -5.0 | -1.09% | 15,700 |
| 2025-10-07 | 453.0 | 460.0 | 451.0 | 460.0 | +7.0 | +1.55% | 17,400 |
| 2025-10-06 | 455.0 | 461.0 | 449.0 | 453.0 | +5.0 | +1.12% | 36,500 |
| 2025-10-03 | 449.0 | 458.0 | 448.0 | 448.0 | -1.0 | -0.22% | 48,100 |
| 2025-10-02 | 455.0 | 457.0 | 448.0 | 449.0 | -6.0 | -1.32% | 18,200 |
| 2025-10-01 | 453.0 | 461.0 | 451.0 | 455.0 | -2.0 | -0.44% | 28,800 |
| 2025-09-30 | 466.0 | 469.0 | 456.0 | 457.0 | -10.0 | -2.14% | 30,800 |
| 2025-09-29 | 477.0 | 478.0 | 460.0 | 467.0 | -10.0 | -2.10% | 67,600 |
| 2025-09-26 | 477.0 | 485.0 | 477.0 | 477.0 | -1.0 | -0.21% | 26,000 |
| 2025-09-25 | 480.0 | 486.0 | 477.0 | 478.0 | -2.0 | -0.42% | 12,700 |
| 2025-09-24 | 485.0 | 488.0 | 477.0 | 480.0 | -9.0 | -1.84% | 47,300 |
| 2025-09-22 | 491.0 | 499.0 | 488.0 | 489.0 | -4.0 | -0.81% | 14,400 |
| 2025-09-19 | 497.0 | 501.0 | 482.0 | 493.0 | -6.0 | -1.20% | 33,900 |
| 2025-09-18 | 499.0 | 504.0 | 495.0 | 499.0 | 0.0 | 0.00% | 15,300 |
| 2025-09-17 | 499.0 | 502.0 | 492.0 | 499.0 | +10.0 | +2.04% | 21,600 |
| 2025-09-16 | 485.0 | 498.0 | 479.0 | 489.0 | -1.0 | -0.20% | 70,500 |
| 2025-09-12 | 495.0 | 501.0 | 487.0 | 490.0 | — | — | 46,900 |
直近120営業日分を表示