日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

プレステージ・インターナショナル(4290)の株価時系列情報

プレステージ・インターナショナルの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/12/12 1,376 1,384 1,354 1,356 164,200
2017/12/11 1,375 1,384 1,365 1,378 152,800
2017/12/08 1,356 1,375 1,355 1,372 316,700
2017/12/07 1,354 1,380 1,341 1,374 236,500
2017/12/06 1,380 1,405 1,350 1,356 264,000
2017/12/05 1,391 1,397 1,369 1,380 183,000
2017/12/04 1,425 1,444 1,409 1,411 213,700
2017/12/01 1,419 1,425 1,396 1,412 140,200
2017/11/30 1,397 1,413 1,371 1,412 289,800
2017/11/29 1,406 1,415 1,377 1,397 329,200
2017/11/28 1,400 1,411 1,390 1,406 255,400
2017/11/27 1,403 1,405 1,378 1,399 215,900
2017/11/24 1,359 1,378 1,346 1,373 276,800
2017/11/22 1,356 1,357 1,331 1,342 273,300
2017/11/21 1,330 1,352 1,316 1,346 272,300
2017/11/20 1,294 1,328 1,282 1,326 199,700
2017/11/17 1,310 1,321 1,300 1,311 339,300
2017/11/16 1,221 1,290 1,217 1,283 319,600
2017/11/15 1,246 1,251 1,215 1,228 252,000
2017/11/14 1,266 1,270 1,254 1,260 135,600
2017/11/13 1,280 1,298 1,262 1,264 319,600
2017/11/10 1,315 1,327 1,294 1,304 280,200
2017/11/09 1,335 1,342 1,313 1,326 436,300
2017/11/08 1,296 1,318 1,296 1,317 228,600
2017/11/07 1,281 1,292 1,267 1,292 281,800
2017/11/06 1,284 1,307 1,275 1,283 490,600
2017/11/02 1,272 1,290 1,265 1,284 472,800
2017/11/01 1,239 1,267 1,235 1,257 647,400
2017/10/31 1,155 1,233 1,155 1,223 719,200
2017/10/30 1,200 1,217 1,090 1,150 1,667,700
2017/10/27 1,190 1,224 1,188 1,214 404,700
2017/10/26 1,163 1,193 1,159 1,179 289,600
2017/10/25 1,167 1,179 1,153 1,154 302,700
2017/10/24 1,153 1,161 1,151 1,159 106,400
2017/10/23 1,153 1,163 1,145 1,153 215,000
2017/10/20 1,123 1,156 1,123 1,135 239,200
2017/10/19 1,132 1,137 1,121 1,123 138,100
2017/10/18 1,138 1,149 1,124 1,133 133,500
2017/10/17 1,149 1,155 1,130 1,142 155,600
2017/10/16 1,152 1,159 1,133 1,146 321,500
2017/10/13 1,135 1,157 1,132 1,151 292,700
2017/10/12 1,113 1,132 1,107 1,129 274,100
2017/10/11 1,130 1,134 1,111 1,113 186,900
2017/10/10 1,094 1,122 1,093 1,121 220,400
2017/10/06 1,093 1,098 1,087 1,095 148,500
2017/10/05 1,098 1,098 1,082 1,093 257,300
2017/10/04 1,111 1,120 1,093 1,104 232,900
2017/10/03 1,114 1,124 1,107 1,111 193,700
2017/10/02 1,129 1,134 1,105 1,110 148,500
2017/09/29 1,153 1,153 1,119 1,123 292,900
2017/09/28 1,118 1,157 1,115 1,153 334,400
2017/09/27 1,112 1,116 1,097 1,113 98,600
2017/09/26 1,118 1,119 1,100 1,108 259,200
2017/09/25 1,120 1,132 1,114 1,123 105,900
2017/09/22 1,131 1,132 1,104 1,119 215,100
2017/09/21 1,130 1,148 1,130 1,137 234,700
2017/09/20 1,133 1,139 1,124 1,129 197,900
2017/09/19 1,134 1,138 1,123 1,136 222,700
2017/09/15 1,150 1,151 1,116 1,133 305,300
2017/09/14 1,150 1,171 1,141 1,150 230,900
2017/09/13 1,168 1,169 1,146 1,156 238,400
2017/09/12 1,198 1,198 1,164 1,172 336,100
2017/09/11 1,167 1,189 1,167 1,188 262,900
2017/09/08 1,126 1,161 1,126 1,161 319,800
2017/09/07 1,120 1,135 1,114 1,123 325,800
2017/09/06 1,096 1,117 1,068 1,110 407,500
2017/09/05 1,159 1,162 1,099 1,110 494,000
2017/09/04 1,176 1,179 1,143 1,156 259,600
2017/09/01 1,181 1,184 1,161 1,179 265,900
2017/08/31 1,200 1,209 1,173 1,180 192,700
2017/08/30 1,191 1,202 1,181 1,199 240,100
2017/08/29 1,192 1,193 1,168 1,187 185,900
2017/08/28 1,204 1,208 1,185 1,192 263,800
2017/08/25 1,224 1,224 1,205 1,212 128,800
2017/08/24 1,221 1,225 1,207 1,215 198,400
2017/08/23 1,232 1,232 1,212 1,217 159,100
2017/08/22 1,249 1,250 1,210 1,216 261,800
2017/08/21 1,250 1,274 1,242 1,247 224,900
2017/08/18 1,232 1,256 1,232 1,241 191,600
2017/08/17 1,298 1,298 1,239 1,241 265,500
2017/08/16 1,275 1,296 1,273 1,291 270,600
2017/08/15 1,287 1,293 1,272 1,275 180,900
2017/08/14 1,295 1,300 1,268 1,270 238,400
2017/08/10 1,286 1,317 1,286 1,299 505,200
2017/08/09 1,289 1,301 1,280 1,286 444,700
2017/08/08 1,275 1,287 1,261 1,282 515,200
2017/08/07 1,213 1,261 1,211 1,259 409,800
2017/08/04 1,189 1,210 1,188 1,206 431,500
2017/08/03 1,168 1,191 1,143 1,191 434,000
2017/08/02 1,151 1,157 1,132 1,139 317,800
2017/08/01 1,220 1,220 1,145 1,147 395,400
2017/07/31 1,206 1,220 1,201 1,208 317,100
2017/07/28 1,234 1,237 1,215 1,224 269,600
2017/07/27 1,208 1,239 1,208 1,231 219,900
2017/07/26 1,252 1,252 1,200 1,201 227,600
2017/07/25 1,235 1,252 1,235 1,249 194,500
2017/07/24 1,205 1,228 1,205 1,227 168,900
2017/07/21 1,217 1,218 1,199 1,204 112,700
2017/07/20 1,232 1,234 1,213 1,218 149,400
2017/07/19 1,208 1,233 1,207 1,232 200,700
2017/07/18 1,201 1,206 1,195 1,206 157,400
2017/07/14 1,209 1,214 1,190 1,199 189,000
2017/07/13 1,203 1,212 1,198 1,209 147,100
2017/07/12 1,203 1,212 1,186 1,197 223,700
2017/07/11 1,187 1,202 1,182 1,202 189,900
2017/07/10 1,181 1,189 1,166 1,181 231,200
2017/07/07 1,181 1,184 1,167 1,171 232,700
2017/07/06 1,159 1,185 1,159 1,175 239,300
2017/07/05 1,156 1,168 1,147 1,166 292,400
2017/07/04 1,227 1,227 1,147 1,151 390,100
2017/07/03 1,220 1,232 1,219 1,230 375,000
2017/06/30 1,225 1,228 1,204 1,214 428,800
2017/06/29 1,224 1,237 1,211 1,215 425,800
2017/06/28 1,240 1,252 1,219 1,221 468,600
2017/06/27 1,250 1,253 1,227 1,234 327,800
2017/06/26 1,237 1,266 1,237 1,249 350,700
2017/06/23 1,241 1,255 1,223 1,235 316,700
2017/06/22 1,245 1,255 1,238 1,240 379,500
2017/06/21 1,221 1,264 1,219 1,240 467,400
2017/06/20 1,179 1,231 1,175 1,227 446,100
2017/06/19 1,239 1,239 1,169 1,169 373,600
2017/06/16 1,136 1,142 1,115 1,119 182,600
2017/06/15 1,112 1,136 1,105 1,129 270,300
2017/06/14 1,120 1,125 1,108 1,108 200,300
2017/06/13 1,129 1,134 1,110 1,111 238,600
2017/06/12 1,136 1,141 1,122 1,132 243,300
2017/06/09 1,158 1,164 1,132 1,135 217,400
2017/06/08 1,152 1,158 1,142 1,150 183,700
2017/06/07 1,146 1,159 1,141 1,149 252,600
2017/06/06 1,158 1,165 1,143 1,148 307,600
2017/06/05 1,129 1,159 1,129 1,154 198,800
2017/06/02 1,163 1,165 1,130 1,133 462,700
2017/06/01 1,140 1,160 1,140 1,154 182,800
2017/05/31 1,142 1,161 1,142 1,146 183,000
2017/05/30 1,148 1,149 1,131 1,146 234,300
2017/05/29 1,136 1,152 1,127 1,145 247,600
2017/05/26 1,174 1,177 1,134 1,135 268,800
2017/05/25 1,184 1,189 1,165 1,171 307,500
2017/05/24 1,154 1,171 1,140 1,168 298,600
2017/05/23 1,150 1,162 1,136 1,147 435,300
2017/05/22 1,125 1,152 1,115 1,133 422,200
2017/05/19 1,130 1,139 1,112 1,114 465,200
2017/05/18 1,108 1,129 1,108 1,125 533,600
2017/05/17 1,114 1,119 1,103 1,113 251,500
2017/05/16 1,103 1,116 1,096 1,107 259,600
2017/05/15 1,057 1,095 1,057 1,084 442,000
2017/05/12 1,082 1,097 1,082 1,089 193,600
2017/05/11 1,079 1,083 1,076 1,083 155,100
2017/05/10 1,061 1,076 1,055 1,076 240,500
2017/05/09 1,049 1,081 1,046 1,063 380,800
2017/05/08 1,013 1,044 1,009 1,042 269,300
2017/05/02 1,006 1,014 996 998 248,700
2017/05/01 1,000 1,008 998 1,001 212,400
2017/04/28 1,004 1,020 998 1,001 445,100
2017/04/27 976 1,013 976 994 1,014,700
2017/04/26 982 989 970 976 294,100
2017/04/25 993 998 971 979 282,500
2017/04/24 985 998 970 984 243,900
2017/04/21 965 980 951 970 189,500
2017/04/20 971 983 959 962 315,200
2017/04/19 956 984 956 962 192,800
2017/04/18 962 970 952 956 159,100
2017/04/17 930 956 930 950 252,600
2017/04/14 939 955 931 933 288,300
2017/04/13 951 956 933 945 243,200
2017/04/12 974 984 960 963 181,700
2017/04/11 1,002 1,008 974 976 187,800
2017/04/10 984 1,001 979 998 278,300
2017/04/07 978 987 965 982 224,600
2017/04/06 1,001 1,011 955 967 291,400
2017/04/05 1,005 1,025 999 1,004 228,600
2017/04/04 1,010 1,022 991 998 177,200
2017/04/03 1,011 1,021 1,006 1,006 191,800
2017/03/31 1,004 1,017 986 1,003 259,500
2017/03/30 1,032 1,037 997 1,002 181,900
2017/03/29 994 1,041 990 1,022 286,000
2017/03/28 980 989 973 987 209,900
2017/03/27 973 982 973 978 162,100
2017/03/24 968 992 965 973 147,200
2017/03/23 976 979 959 971 213,400
2017/03/22 978 999 975 975 183,500
2017/03/21 962 987 957 984 156,600
2017/03/17 960 971 957 963 154,400
2017/03/16 960 971 955 966 162,800
2017/03/15 968 981 963 967 147,500
2017/03/14 968 974 957 971 166,700
2017/03/13 965 984 962 968 167,000
2017/03/10 975 984 957 965 247,300
2017/03/09 953 967 946 964 273,300
2017/03/08 937 954 934 948 208,000
2017/03/07 940 942 924 934 154,000
2017/03/06 941 951 932 939 135,300
2017/03/03 943 943 928 933 77,600
2017/03/02 931 941 931 937 87,100
2017/03/01 919 937 903 928 198,200
2017/02/28 913 933 910 925 191,600
2017/02/27 913 919 906 909 123,900
2017/02/24 915 919 904 913 128,200
2017/02/23 916 921 908 919 138,500
2017/02/22 913 918 905 913 203,500
2017/02/21 893 914 892 911 218,300
2017/02/20 899 917 882 890 278,200
2017/02/17 839 881 837 871 320,700
2017/02/16 828 835 821 830 121,800
2017/02/15 832 837 819 823 89,400
2017/02/14 831 843 827 829 72,100
2017/02/13 836 837 826 830 53,000
2017/02/10 825 834 825 828 88,500
2017/02/09 807 819 807 818 87,600
2017/02/08 806 818 799 811 107,600
2017/02/07 817 819 804 805 77,300
2017/02/06 820 827 809 819 69,700
2017/02/03 816 828 812 819 112,000
2017/02/02 826 830 815 818 99,900
2017/02/01 816 824 806 824 99,600
2017/01/31 815 825 807 824 146,500
2017/01/30 818 825 805 821 154,100
2017/01/27 824 841 824 832 152,500
2017/01/26 829 830 815 829 150,600
2017/01/25 825 828 811 819 222,500
2017/01/24 803 814 801 813 113,700
2017/01/23 801 805 795 798 81,100
2017/01/20 804 807 800 804 47,400
2017/01/19 812 812 799 802 75,300
2017/01/18 810 819 792 802 149,000
2017/01/17 811 817 802 811 112,000
2017/01/16 819 822 806 811 101,600
2017/01/13 803 825 803 821 155,500
2017/01/12 819 828 804 807 139,100
2017/01/11 826 836 819 821 195,100
2017/01/10 802 832 802 822 277,600
2017/01/06 811 830 792 825 395,900
2017/01/05 835 844 829 834 213,400
2017/01/04 830 835 820 825 231,100
2016/12/30 810 830 808 827 295,900
2016/12/29 797 812 791 807 355,900
2016/12/28 775 790 775 786 267,100
2016/12/27 748 775 748 766 201,300
2016/12/26 759 760 742 747 259,400
2016/12/22 750 755 738 753 252,900
2016/12/21 747 748 735 738 235,200
2016/12/20 731 748 726 746 207,100
2016/12/19 731 738 724 732 186,400
2016/12/16 740 741 725 732 214,800
2016/12/15 748 748 732 738 214,300
2016/12/14 768 768 744 752 197,300
2016/12/13 742 773 734 768 307,100
2016/12/12 727 737 709 737 275,700
2016/12/09 730 733 711 720 373,200
2016/12/08 765 767 738 740 215,900
2016/12/07 761 761 741 756 213,000
2016/12/06 777 779 754 757 200,000
2016/12/05 775 779 760 768 291,300
2016/12/02 806 806 779 784 308,100
2016/12/01 813 817 804 810 349,300
2016/11/30 829 830 806 808 1,126,600
2016/11/29 845 845 821 828 279,100
2016/11/28 815 854 814 853 272,800
2016/11/25 809 814 793 812 234,500
2016/11/24 818 819 793 801 245,000
2016/11/22 820 824 812 818 127,300
2016/11/21 813 819 806 818 139,400
2016/11/18 815 822 802 808 280,300
2016/11/17 782 809 782 805 300,000
2016/11/16 754 786 754 778 250,200
2016/11/15 760 760 736 754 268,400
2016/11/14 752 775 749 753 329,900
2016/11/11 773 773 741 743 238,600
2016/11/10 773 777 753 761 173,400
2016/11/09 769 769 721 736 321,700
2016/11/08 763 772 750 762 162,000
2016/11/07 752 775 746 762 289,500
2016/11/04 736 742 719 728 276,200
2016/11/02 751 752 729 737 368,700
2016/11/01 789 789 762 768 327,400
2016/10/31 802 804 786 791 182,900
2016/10/28 795 812 787 811 452,000
2016/10/27 811 812 778 792 239,800
2016/10/26 800 804 780 793 240,200
2016/10/25 803 809 790 807 214,100
2016/10/24 788 794 775 790 133,600
2016/10/21 820 820 779 784 187,000
2016/10/20 822 827 814 820 115,400
2016/10/19 820 837 815 821 116,800
2016/10/18 799 827 798 817 221,400
2016/10/17 783 793 783 792 122,600
2016/10/14 782 786 767 780 115,700
2016/10/13 792 798 769 785 140,500
2016/10/12 785 794 772 792 204,600
2016/10/11 784 789 769 785 147,400
2016/10/07 793 799 788 794 64,400
2016/10/06 816 816 786 800 125,600
2016/10/05 825 827 811 815 90,700
2016/10/04 825 825 810 825 128,300
2016/10/03 833 833 818 825 89,000
2016/09/30 809 843 802 821 137,000
2016/09/29 848 849 807 816 179,100
2016/09/28 830 835 814 833 105,000
2016/09/28 1 -> 2.00 分割
2016/09/27 1,541 1,621 1,541 1,621 200,300
2016/09/26 1,624 1,630 1,531 1,541 156,800

このページの先頭へ