KabuInsight

プリマハム

2281
プライム/食料品/Prima Meat Packers,Ltd.
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
2026-03-132,711.02,738.02,706.02,715.0+4.0+0.15%110,100
2026-03-122,760.02,764.02,706.02,711.0-50.0-1.81%120,100
2026-03-112,810.02,812.02,759.02,761.0-26.0-0.93%106,500
2026-03-102,799.02,816.02,772.02,787.0+18.0+0.65%124,200
2026-03-092,730.02,785.02,708.02,769.0-16.0-0.57%102,100
2026-03-062,767.02,794.02,750.02,785.0-22.0-0.78%68,200
2026-03-052,810.02,855.02,800.02,807.0+39.0+1.41%86,000
2026-03-042,811.02,860.02,712.02,768.0-92.0-3.22%193,700
2026-03-032,878.02,904.02,849.02,860.0-18.0-0.63%121,400
2026-03-022,884.02,924.02,861.02,878.0-29.0-1.00%93,100
2026-02-272,885.02,912.02,865.02,907.0+39.0+1.36%84,100
2026-02-262,870.02,883.02,859.02,868.0+3.0+0.10%102,500
2026-02-252,903.02,903.02,852.02,865.0-25.0-0.87%87,900
2026-02-242,850.02,903.02,830.02,890.0+61.0+2.16%124,200
2026-02-202,839.02,839.02,804.02,829.0-10.0-0.35%193,200
2026-02-192,835.02,842.02,797.02,839.0+4.0+0.14%48,700
2026-02-182,802.02,845.02,802.02,835.0+18.0+0.64%68,000
2026-02-172,820.02,827.02,786.02,817.0-16.0-0.56%95,500
2026-02-162,876.02,889.02,813.02,833.0-41.0-1.43%154,800
2026-02-132,873.02,895.02,833.02,874.0-12.0-0.42%96,500
2026-02-122,799.02,893.02,798.02,886.0+87.0+3.11%187,900
2026-02-102,798.02,823.02,793.02,799.00.00.00%75,500
2026-02-092,796.02,810.02,770.02,799.0+3.0+0.11%81,700
2026-02-062,801.02,816.02,768.02,796.0+2.0+0.07%89,700
2026-02-052,798.02,812.02,778.02,794.0+33.0+1.20%88,600
2026-02-042,725.02,784.02,712.02,761.0+49.0+1.81%115,800
2026-02-032,714.02,744.02,673.02,712.0-45.0-1.63%266,600
2026-02-022,793.02,817.02,748.02,757.0-5.0-0.18%146,600
2026-01-302,727.02,762.02,696.02,762.0+35.0+1.28%169,400
2026-01-292,742.02,749.02,696.02,727.0-19.0-0.69%126,900
2026-01-282,800.02,801.02,745.02,746.0-68.0-2.42%143,400
2026-01-272,830.02,835.02,798.02,814.0-16.0-0.57%105,100
2026-01-262,828.02,845.02,804.02,830.0+12.0+0.43%97,900
2026-01-232,803.02,832.02,760.02,818.0-7.0-0.25%228,400
2026-01-222,870.02,897.02,710.02,825.0-53.0-1.84%468,200
2026-01-212,885.02,896.02,846.02,878.0-37.0-1.27%138,000
2026-01-202,885.02,929.02,879.02,915.0+30.0+1.04%110,400
2026-01-192,854.02,887.02,854.02,885.0+37.0+1.30%87,500
2026-01-162,827.02,848.02,815.02,848.0+29.0+1.03%86,300
2026-01-152,805.02,825.02,805.02,819.0+17.0+0.61%84,700
2026-01-142,800.02,824.02,796.02,802.0+2.0+0.07%97,000
2026-01-132,800.02,808.02,785.02,800.0+15.0+0.54%131,700
2026-01-092,781.02,795.02,768.02,785.0+30.0+1.09%140,100
2026-01-082,770.02,788.02,751.02,755.0-9.0-0.33%106,100
2026-01-072,732.02,781.02,723.02,764.0+19.0+0.69%127,600
2026-01-062,730.02,747.02,725.02,745.0+28.0+1.03%138,700
2026-01-052,665.02,725.02,657.02,717.0+52.0+1.95%146,700
2025-12-302,686.02,686.02,653.02,665.0-21.0-0.78%70,400
2025-12-292,693.02,696.02,671.02,686.0-8.0-0.30%58,700
2025-12-262,700.02,714.02,680.02,694.0-3.0-0.11%85,000
2025-12-252,679.02,699.02,666.02,697.0+31.0+1.16%59,100
2025-12-242,650.02,679.02,647.02,666.0+16.0+0.60%90,400
2025-12-232,670.02,684.02,650.02,650.0-12.0-0.45%60,100
2025-12-222,670.02,678.02,643.02,662.0-23.0-0.86%125,200
2025-12-192,656.02,690.02,651.02,685.0+30.0+1.13%154,600
2025-12-182,634.02,668.02,630.02,655.0+21.0+0.80%143,900
2025-12-172,644.02,670.02,630.02,634.0-13.0-0.49%129,900
2025-12-162,650.02,677.02,644.02,647.0+6.0+0.23%144,100
2025-12-152,599.02,652.02,579.02,641.0+52.0+2.01%158,100
2025-12-122,556.02,589.02,542.02,589.0+47.0+1.85%134,400
2025-12-112,565.02,565.02,534.02,542.0-21.0-0.82%82,900
2025-12-102,568.02,572.02,549.02,563.0+5.0+0.20%77,000
2025-12-092,547.02,563.02,539.02,558.0+12.0+0.47%93,300
2025-12-082,540.02,556.02,530.02,546.0+19.0+0.75%63,000
2025-12-052,546.02,556.02,527.02,527.0-19.0-0.75%88,400
2025-12-042,530.02,546.02,522.02,546.0+2.0+0.08%94,000
2025-12-032,554.02,557.02,528.02,544.0-14.0-0.55%104,500
2025-12-022,608.02,618.02,553.02,558.0-60.0-2.29%136,200
2025-12-012,635.02,643.02,599.02,618.0-13.0-0.49%173,300
2025-11-282,594.02,637.02,594.02,631.0+42.0+1.62%154,000
2025-11-272,580.02,594.02,578.02,589.0+3.0+0.12%112,700
2025-11-262,550.02,587.02,541.02,586.0+45.0+1.77%179,800
2025-11-252,571.02,586.02,541.02,541.0-30.0-1.17%172,100
2025-11-212,533.02,588.02,531.02,571.0+44.0+1.74%153,600
2025-11-202,560.02,563.02,523.02,527.0-29.0-1.13%103,200
2025-11-192,522.02,564.02,522.02,556.0+29.0+1.15%110,500
2025-11-182,562.02,588.02,512.02,527.0-42.0-1.63%171,600
2025-11-172,540.02,577.02,516.02,569.0+23.0+0.90%198,500
2025-11-142,478.02,549.02,473.02,546.0+71.0+2.87%290,000
2025-11-132,453.02,475.02,437.02,475.0+39.0+1.60%86,200
2025-11-122,410.02,457.02,410.02,436.0+29.0+1.20%168,700
2025-11-112,394.02,409.02,376.02,407.0+13.0+0.54%189,500
2025-11-102,400.02,405.02,378.02,394.0+14.0+0.59%222,400
2025-11-072,382.02,390.02,342.02,380.0+42.0+1.80%369,100
2025-11-062,365.02,388.02,327.02,338.0-12.0-0.51%269,500
2025-11-052,438.02,488.02,272.02,350.0-109.0-4.43%769,100
2025-11-042,325.02,463.02,283.02,459.0-16.0-0.65%744,300
2025-10-312,663.02,683.02,388.02,475.0-200.0-7.48%1,608,800
2025-10-302,601.02,694.02,586.02,675.0+83.0+3.20%891,600
2025-10-292,536.02,607.02,502.02,592.0+81.0+3.23%784,400
2025-10-282,415.02,540.02,394.02,511.0+94.0+3.89%1,096,200
2025-10-272,313.02,420.02,311.02,417.0+100.0+4.32%314,700
2025-10-242,331.02,357.02,314.02,317.00.00.00%161,300
2025-10-232,302.02,324.02,299.02,317.0+17.0+0.74%76,500
2025-10-222,294.02,312.02,294.02,300.0+9.0+0.39%113,800
2025-10-212,291.02,298.02,289.02,291.00.00.00%93,800
2025-10-202,281.02,291.02,275.02,291.0+23.0+1.01%60,200
2025-10-172,254.02,273.02,254.02,268.0+18.0+0.80%61,800
2025-10-162,249.02,257.02,247.02,250.0+1.0+0.04%64,400
2025-10-152,265.02,266.02,249.02,249.0-1.0-0.04%69,700
2025-10-142,218.02,250.02,213.02,250.0+9.0+0.40%107,300
2025-10-102,241.02,245.02,215.02,241.0-17.0-0.75%282,600
2025-10-092,251.02,267.02,246.02,258.0-9.0-0.40%124,900
2025-10-082,300.02,313.02,267.02,267.0-30.0-1.31%137,800
2025-10-072,303.02,313.02,297.02,297.0-5.0-0.22%95,400
2025-10-062,314.02,320.02,295.02,302.0+19.0+0.83%106,700
2025-10-032,276.02,297.02,276.02,283.0-5.0-0.22%122,300
2025-10-022,300.02,306.02,276.02,288.0-13.0-0.56%108,300
2025-10-012,340.02,340.02,292.02,301.0-54.0-2.29%207,900
2025-09-302,398.02,400.02,355.02,355.0-37.0-1.55%125,900
2025-09-292,401.02,411.02,390.02,392.0-68.0-2.76%342,200
2025-09-262,458.02,475.02,454.02,460.0+11.0+0.45%588,200
2025-09-252,459.02,460.02,447.02,449.0+4.0+0.16%298,000
2025-09-242,428.02,454.02,426.02,445.0+15.0+0.62%355,800
2025-09-222,404.02,445.02,403.02,430.0+11.0+0.45%334,900
2025-09-192,427.02,444.02,419.02,419.0-12.0-0.49%281,500
2025-09-182,425.02,433.02,414.02,431.00.00.00%211,100
2025-09-172,438.02,441.02,423.02,431.0+1.0+0.04%153,500
2025-09-162,405.02,433.02,398.02,430.0+18.0+0.75%200,300
2025-09-122,414.02,420.02,405.02,412.0——139,800

直近120営業日分を表示