KabuInsight

プライム・ストラテジー

5250
スタンダード/情報･通信業/PRIME STRATEGY CO.,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
2026-03-131,111.01,129.01,110.01,129.0+1.0+0.09%1,500
2026-03-121,119.01,129.01,111.01,128.0-21.0-1.83%600
2026-03-111,139.01,149.01,111.01,149.0+22.0+1.95%2,200
2026-03-101,105.01,134.01,091.01,127.0+27.0+2.45%900
2026-03-091,111.01,126.01,075.01,100.0-26.0-2.31%3,700
2026-03-061,120.01,126.01,120.01,126.0-12.0-1.05%300
2026-03-051,140.01,160.01,130.01,138.0+14.0+1.25%3,100
2026-03-041,171.01,171.01,123.01,124.0-56.0-4.75%3,100
2026-03-031,188.01,220.01,158.01,180.0+6.0+0.51%9,800
2026-03-021,180.01,180.01,150.01,174.0-17.0-1.43%6,400
2026-02-271,091.01,197.01,091.01,191.0+101.0+9.27%7,700
2026-02-261,075.01,101.01,075.01,090.0+17.0+1.58%3,600
2026-02-251,040.01,073.01,040.01,073.0+19.0+1.80%5,000
2026-02-241,078.01,078.01,046.01,054.0-2.0-0.19%7,300
2026-02-201,055.01,075.01,055.01,056.0-2.0-0.19%1,400
2026-02-191,085.01,089.01,056.01,058.0-31.0-2.85%2,100
2026-02-181,051.01,090.01,051.01,089.0+38.0+3.62%2,600
2026-02-171,059.01,059.01,051.01,051.0+1.0+0.10%600
2026-02-161,050.01,060.01,050.01,050.0+7.0+0.67%1,600
2026-02-131,055.01,055.01,041.01,043.0-9.0-0.86%3,000
2026-02-121,052.01,060.01,051.01,052.00.00.00%2,600
2026-02-101,061.01,064.01,052.01,052.0-9.0-0.85%600
2026-02-091,080.01,080.01,060.01,061.0-16.0-1.49%6,600
2026-02-061,064.01,079.01,061.01,077.0+11.0+1.03%2,000
2026-02-051,066.01,066.01,066.01,066.00.00.00%100
2026-02-041,062.01,078.01,062.01,066.0+1.0+0.09%500
2026-02-031,070.01,073.01,063.01,065.0-5.0-0.47%1,900
2026-02-021,069.01,072.01,051.01,070.0+8.0+0.75%2,700
2026-01-301,050.01,062.01,045.01,062.0+11.0+1.05%2,500
2026-01-291,069.01,069.01,050.01,051.0-15.0-1.41%2,200
2026-01-281,033.01,066.01,033.01,066.0+21.0+2.01%4,000
2026-01-271,087.01,087.01,033.01,045.0-45.0-4.13%7,100
2026-01-261,048.01,090.01,040.01,090.0+37.0+3.51%6,800
2026-01-231,088.01,090.01,019.01,053.0-44.0-4.01%20,400
2026-01-221,124.01,126.01,055.01,097.0-33.0-2.92%11,500
2026-01-211,135.01,135.01,126.01,130.0-8.0-0.70%1,400
2026-01-201,157.01,157.01,130.01,138.0-14.0-1.22%4,300
2026-01-191,152.01,170.01,140.01,152.00.00.00%6,600
2026-01-161,198.01,198.01,142.01,152.0-48.0-4.00%7,900
2026-01-151,209.01,215.01,192.01,200.0-44.0-3.54%12,500
2026-01-141,230.01,245.01,230.01,244.0+14.0+1.14%4,900
2026-01-131,202.01,240.01,202.01,230.0+28.0+2.33%7,200
2026-01-091,235.01,241.01,196.01,202.0-21.0-1.72%13,300
2026-01-081,196.01,238.01,194.01,223.0+38.0+3.21%7,500
2026-01-071,184.01,194.01,172.01,185.0+5.0+0.42%3,100
2026-01-061,202.01,213.01,179.01,180.0-23.0-1.91%9,900
2026-01-051,152.01,235.01,152.01,203.0+48.0+4.16%18,800
2025-12-301,169.01,180.01,148.01,155.0-15.0-1.28%11,400
2025-12-291,173.01,190.01,170.01,170.0-5.0-0.43%9,100
2025-12-261,180.01,220.01,175.01,175.0-5.0-0.42%19,300
2025-12-251,176.01,185.01,148.01,180.0-26.0-2.16%32,000
2025-12-241,199.01,222.01,141.01,206.00.00.00%36,500
2025-12-231,455.01,455.01,199.01,206.0-249.0-17.11%45,600
2025-12-221,500.01,510.01,430.01,455.0-60.0-3.96%14,400
2025-12-191,511.01,524.01,503.01,515.00.00.00%22,000
2025-12-181,509.01,515.01,503.01,515.0+5.0+0.33%20,900
2025-12-171,505.01,513.01,500.01,510.0+4.0+0.27%12,800
2025-12-161,503.01,515.01,500.01,506.0-6.0-0.40%21,100
2025-12-151,508.01,519.01,503.01,512.0+4.0+0.27%14,700
2025-12-121,502.01,510.01,495.01,508.0+12.0+0.80%24,400
2025-12-111,495.01,501.01,492.01,496.0-1.0-0.07%16,400
2025-12-101,491.01,505.01,491.01,497.0+2.0+0.13%16,000
2025-12-091,497.01,497.01,485.01,495.0-2.0-0.13%65,700
2025-12-081,506.01,506.01,496.01,497.0-9.0-0.60%27,100
2025-12-051,504.01,509.01,504.01,506.0+3.0+0.20%29,100
2025-12-041,509.01,514.01,503.01,503.0-3.0-0.20%37,800
2025-12-031,504.01,511.01,503.01,506.0-2.0-0.13%36,200
2025-12-021,512.01,516.01,504.01,508.0-11.0-0.72%29,100
2025-12-011,534.01,535.01,510.01,519.0-16.0-1.04%65,300
2025-11-281,550.01,554.01,530.01,535.0+214.0+16.20%197,800
2025-11-271,321.01,321.01,321.01,321.0+279.0+26.78%7,500
2025-11-261,042.01,042.01,042.01,042.0+150.0+16.82%2,700
2025-11-25890.0900.0882.0892.0+2.0+0.22%3,600
2025-11-21912.0912.0869.0890.0-24.0-2.63%6,300
2025-11-20920.0920.0912.0914.0-6.0-0.65%600
2025-11-19918.0928.0913.0920.0-7.0-0.76%1,100
2025-11-18935.0935.0925.0927.0-10.0-1.07%1,500
2025-11-17944.0944.0937.0937.0-7.0-0.74%800
2025-11-14936.0944.0935.0944.0+8.0+0.85%1,300
2025-11-13948.0948.0935.0936.0-9.0-0.95%6,400
2025-11-12948.0960.0945.0945.0+4.0+0.43%4,400
2025-11-11956.0956.0941.0941.0-13.0-1.36%6,200
2025-11-10945.0955.0911.0954.0+13.0+1.38%5,700
2025-11-07965.0971.0940.0941.0-39.0-3.98%5,300
2025-11-06958.0988.0956.0980.0+22.0+2.30%16,600
2025-11-05871.0969.0871.0958.0+86.0+9.86%18,300
2025-11-04868.0872.0861.0872.0+4.0+0.46%4,600
2025-10-31839.0875.0839.0868.0+33.0+3.95%12,300
2025-10-30862.0871.0831.0835.0-38.0-4.35%19,700
2025-10-29902.0904.0867.0873.0-20.0-2.24%10,200
2025-10-28910.0910.0877.0893.0-17.0-1.87%10,000
2025-10-27920.0923.0905.0910.0-9.0-0.98%6,500
2025-10-24918.0919.0913.0919.0+1.0+0.11%1,100
2025-10-23910.0918.0910.0918.0+4.0+0.44%3,300
2025-10-22915.0915.0902.0914.00.00.00%6,200
2025-10-21908.0915.0900.0914.0+10.0+1.11%5,300
2025-10-20919.0920.0904.0904.0+2.0+0.22%3,000
2025-10-17911.0921.0902.0902.0-18.0-1.96%2,600
2025-10-16920.0925.0915.0920.00.00.00%3,300
2025-10-15931.0935.0902.0920.0-26.0-2.75%11,500
2025-10-14955.0955.0945.0946.0-9.0-0.94%2,300
2025-10-10946.0955.0941.0955.0+4.0+0.42%3,800
2025-10-09960.0965.0951.0951.0-9.0-0.94%2,400
2025-10-08970.0970.0960.0960.0-13.0-1.34%2,300
2025-10-07980.0980.0970.0973.0+6.0+0.62%4,600
2025-10-06957.0985.0957.0967.0+17.0+1.79%5,300
2025-10-03929.0950.0929.0950.0+21.0+2.26%3,200
2025-10-02938.0940.0925.0929.0+6.0+0.65%5,000
2025-10-01961.0961.0923.0923.0-38.0-3.95%4,900
2025-09-30962.0972.0961.0961.0-10.0-1.03%2,400
2025-09-29970.0975.0963.0971.00.00.00%4,500
2025-09-26980.0992.0961.0971.0-10.0-1.02%7,400
2025-09-25989.0991.0979.0981.0-9.0-0.91%8,000
2025-09-24993.0995.0990.0990.0-2.0-0.20%2,500
2025-09-22992.0999.0992.0992.0+1.0+0.10%3,300
2025-09-191,003.01,003.0982.0991.0-12.0-1.20%9,400
2025-09-181,006.01,006.01,000.01,003.0-4.0-0.40%1,700
2025-09-171,002.01,018.01,002.01,007.0+7.0+0.70%5,300
2025-09-161,000.01,003.0996.01,000.00.00.00%3,500
2025-09-121,001.01,001.0995.01,000.0——4,400

直近120営業日分を表示