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(4290)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2005/12/30 353,000 353,000 327,000 338,000 296
2005/12/29 345,000 355,000 345,000 346,000 261
2005/12/28 334,000 355,000 331,000 355,000 364
2005/12/27 334,000 334,000 324,000 332,000 307
2005/12/26 342,000 342,000 329,000 334,000 218
2005/12/22 340,000 340,000 321,000 339,000 205
2005/12/21 350,000 350,000 335,000 335,000 449
2005/12/20 365,000 365,000 350,000 354,000 419
2005/12/19 346,000 360,000 333,000 360,000 914
2005/12/16 338,000 346,000 328,000 340,000 920
2005/12/15 321,000 334,000 315,000 334,000 704
2005/12/14 320,000 321,000 312,000 316,000 184
2005/12/13 320,000 323,000 316,000 317,000 321
2005/12/12 327,000 329,000 315,000 322,000 365
2005/12/09 298,000 326,000 298,000 325,000 1,093
2005/12/08 300,000 306,000 297,000 301,000 201
2005/12/07 308,000 310,000 302,000 306,000 260
2005/12/06 293,000 309,000 293,000 308,000 457
2005/12/05 294,000 303,000 287,000 298,000 360
2005/12/02 303,000 305,000 296,000 303,000 288
2005/12/01 310,000 315,000 303,000 305,000 341
2005/11/30 310,000 317,000 308,000 311,000 300
2005/11/29 314,000 319,000 306,000 310,000 980
2005/11/28 305,000 306,000 302,000 306,000 278
2005/11/25 300,000 308,000 295,000 301,000 609
2005/11/24 300,000 308,000 298,000 302,000 786
2005/11/22 280,000 305,000 273,000 300,000 2,445
2005/11/21 253,000 297,000 252,000 287,000 2,848
2005/11/18 264,000 266,000 255,000 257,000 688
2005/11/17 258,000 265,000 257,000 260,000 372
2005/11/16 258,000 258,000 256,000 257,000 157
2005/11/15 261,000 264,000 255,000 259,000 421
2005/11/14 269,000 269,000 265,000 266,000 314
2005/11/11 269,000 272,000 265,000 269,000 160
2005/11/10 275,000 279,000 264,000 268,000 316
2005/11/09 280,000 282,000 275,000 276,000 220
2005/11/08 285,000 285,000 279,000 280,000 166
2005/11/07 285,000 287,000 282,000 282,000 256
2005/11/04 283,000 284,000 278,000 281,000 127
2005/11/02 278,000 285,000 273,000 285,000 250
2005/11/01 271,000 280,000 270,000 278,000 183
2005/10/31 272,000 272,000 265,000 270,000 145
2005/10/28 263,000 270,000 263,000 270,000 182
2005/10/27 267,000 267,000 263,000 263,000 190
2005/10/26 272,000 272,000 266,000 269,000 196
2005/10/25 274,000 274,000 270,000 272,000 127
2005/10/24 275,000 275,000 266,000 274,000 281
2005/10/21 258,000 269,000 257,000 267,000 255
2005/10/20 258,000 262,000 254,000 262,000 120
2005/10/19 263,000 263,000 254,000 258,000 142
2005/10/18 262,000 263,000 252,000 263,000 254
2005/10/17 256,000 262,000 251,000 255,000 162
2005/10/14 252,000 257,000 251,000 254,000 79
2005/10/13 249,000 262,000 249,000 259,000 162
2005/10/12 251,000 255,000 249,000 251,000 316
2005/10/11 257,000 259,000 255,000 257,000 84
2005/10/07 251,000 258,000 251,000 257,000 124
2005/10/06 251,000 256,000 251,000 252,000 131
2005/10/05 261,000 263,000 259,000 260,000 300
2005/10/04 264,000 269,000 258,000 261,000 342
2005/10/03 255,000 273,000 255,000 272,000 427
2005/09/30 245,000 256,000 241,000 253,000 429
2005/09/29 263,000 266,000 247,000 248,000 623
2005/09/28 262,000 269,000 262,000 267,000 288
2005/09/27 278,000 278,000 261,000 265,000 285
2005/09/26 281,000 286,000 275,000 278,000 129
2005/09/22 275,000 284,000 275,000 276,000 163
2005/09/21 294,000 294,000 281,000 281,000 319
2005/09/20 303,000 303,000 290,000 294,000 376
2005/09/16 302,000 303,000 300,000 303,000 76
2005/09/15 306,000 307,000 298,000 304,000 263
2005/09/14 308,000 308,000 295,000 303,000 227
2005/09/13 310,000 317,000 303,000 308,000 859
2005/09/12 296,000 310,000 295,000 310,000 980
2005/09/09 296,000 296,000 288,000 292,000 108
2005/09/08 296,000 296,000 289,000 290,000 244
2005/09/07 297,000 297,000 294,000 296,000 79
2005/09/06 302,000 304,000 296,000 297,000 209
2005/09/05 299,000 303,000 295,000 303,000 295
2005/09/02 284,000 308,000 284,000 304,000 894
2005/09/01 282,000 287,000 282,000 286,000 169
2005/08/31 288,000 288,000 283,000 287,000 212
2005/08/30 289,000 290,000 285,000 290,000 270
2005/08/29 290,000 291,000 288,000 288,000 232
2005/08/26 290,000 292,000 287,000 291,000 294
2005/08/25 293,000 295,000 291,000 295,000 424
2005/08/24 299,000 299,000 292,000 298,000 235
2005/08/23 297,000 299,000 290,000 299,000 537
2005/08/22 304,000 305,000 288,000 291,000 634
2005/08/19 301,000 303,000 294,000 302,000 689
2005/08/18 311,000 312,000 302,000 306,000 2,616
2005/08/17 274,000 309,000 274,000 301,000 7,260
2005/08/16 265,000 269,000 262,000 269,000 453
2005/08/15 268,000 271,000 262,000 267,000 710
2005/08/12 287,000 288,000 274,000 276,000 643
2005/08/11 286,000 287,000 278,000 281,000 851
2005/08/10 288,000 292,000 281,000 288,000 705
2005/08/09 265,000 287,000 263,000 284,000 1,038
2005/08/08 252,000 274,000 251,000 272,000 295
2005/08/05 258,000 272,000 258,000 265,000 553
2005/08/04 260,000 267,000 253,000 260,000 803
2005/08/03 283,000 283,000 268,000 268,000 543
2005/08/02 274,000 282,000 273,000 279,000 794
2005/08/01 278,000 283,000 270,000 274,000 1,070
2005/07/29 287,000 294,000 278,000 283,000 1,049
2005/07/28 276,000 290,000 275,000 289,000 2,501
2005/07/27 259,000 273,000 253,000 272,000 1,644
2005/07/26 274,000 275,000 262,000 263,000 1,112
2005/07/25 284,000 284,000 275,000 277,000 499
2005/07/22 282,000 284,000 277,000 282,000 373
2005/07/21 283,000 286,000 276,000 283,000 835
2005/07/20 297,000 298,000 284,000 286,000 1,056
2005/07/19 301,000 303,000 295,000 298,000 398
2005/07/15 304,000 304,000 301,000 304,000 247
2005/07/14 298,000 303,000 298,000 301,000 560
2005/07/13 302,000 302,000 297,000 299,000 530
2005/07/12 293,000 304,000 293,000 302,000 1,490
2005/07/11 300,000 302,000 290,000 293,000 1,718
2005/07/08 304,000 306,000 303,000 303,000 294
2005/07/07 310,000 310,000 301,000 307,000 766
2005/07/06 314,000 316,000 311,000 311,000 350
2005/07/05 316,000 318,000 314,000 314,000 333
2005/07/04 317,000 318,000 314,000 315,000 380
2005/07/01 316,000 317,000 313,000 317,000 393
2005/06/30 319,000 321,000 315,000 317,000 283
2005/06/29 322,000 322,000 315,000 318,000 340
2005/06/28 318,000 321,000 314,000 319,000 773
2005/06/27 315,000 316,000 310,000 313,000 370
2005/06/24 316,000 317,000 311,000 316,000 519
2005/06/23 321,000 322,000 318,000 320,000 391
2005/06/22 323,000 325,000 318,000 321,000 501
2005/06/21 322,000 323,000 320,000 323,000 310
2005/06/20 326,000 326,000 321,000 322,000 297
2005/06/17 323,000 324,000 315,000 324,000 838
2005/06/16 328,000 328,000 318,000 321,000 584
2005/06/15 320,000 331,000 319,000 325,000 546
2005/06/14 320,000 323,000 317,000 319,000 1,020
2005/06/13 342,000 342,000 318,000 325,000 551
2005/06/10 328,000 340,000 328,000 332,000 1,069
2005/06/09 337,000 340,000 317,000 322,000 1,793
2005/06/08 365,000 371,000 335,000 346,000 1,503
2005/06/07 370,000 385,000 367,000 369,000 1,815
2005/06/06 367,000 383,000 358,000 372,000 1,684
2005/06/03 371,000 379,000 357,000 367,000 3,210
2005/06/02 349,000 393,000 349,000 381,000 8,868
2005/06/01 345,000 352,000 339,000 346,000 1,014
2005/05/31 320,000 351,000 318,000 351,000 1,411
2005/05/30 308,000 318,000 307,000 314,000 676
2005/05/27 313,000 327,000 301,000 303,000 941
2005/05/26 301,000 318,000 301,000 311,000 994
2005/05/25 338,000 338,000 305,000 308,000 1,405
2005/05/24 356,000 366,000 329,000 338,000 1,833
2005/05/23 346,000 354,000 345,000 352,000 397
2005/05/20 344,000 348,000 331,000 345,000 306
2005/05/19 337,000 347,000 325,000 345,000 610
2005/05/18 311,000 338,000 306,000 328,000 665
2005/05/17 346,000 353,000 296,000 320,000 1,210
2005/05/16 360,000 364,000 331,000 346,000 549
2005/05/13 365,000 365,000 358,000 364,000 358
2005/05/12 366,000 368,000 361,000 365,000 406
2005/05/11 360,000 366,000 355,000 366,000 542
2005/05/10 369,000 371,000 356,000 364,000 949
2005/05/09 363,000 374,000 360,000 367,000 2,034
2005/05/06 360,000 364,000 352,000 356,000 878
2005/05/02 343,000 357,000 338,000 355,000 884
2005/04/28 351,000 351,000 342,000 344,000 520
2005/04/27 353,000 355,000 347,000 349,000 447
2005/04/26 365,000 365,000 351,000 353,000 1,081
2005/04/25 354,000 362,000 351,000 355,000 1,765
2005/04/22 355,000 356,000 337,000 337,000 694
2005/04/21 342,000 350,000 337,000 346,000 631
2005/04/20 336,000 356,000 336,000 352,000 1,906
2005/04/19 319,000 331,000 319,000 331,000 866
2005/04/18 320,000 330,000 316,000 317,000 384
2005/04/15 326,000 333,000 322,000 330,000 282
2005/04/14 332,000 333,000 325,000 331,000 231
2005/04/13 329,000 336,000 328,000 333,000 400
2005/04/12 340,000 343,000 322,000 328,000 742
2005/04/11 350,000 353,000 337,000 340,000 684
2005/04/08 354,000 367,000 345,000 348,000 1,463
2005/04/07 346,000 359,000 334,000 357,000 1,504
2005/04/06 360,000 362,000 336,000 339,000 2,677
2005/04/05 337,000 365,000 336,000 364,000 3,808
2005/04/04 313,000 345,000 311,000 330,000 2,783
2005/04/01 334,000 350,000 316,000 316,000 5,649
2005/03/31 295,000 329,000 293,000 324,000 6,551
2005/03/30 281,000 295,000 278,000 292,000 1,862
2005/03/29 283,000 283,000 275,000 278,000 260
2005/03/28 276,000 282,000 269,000 280,000 353
2005/03/25 278,000 285,000 275,000 276,000 571
2005/03/24 287,000 287,000 279,000 283,000 512
2005/03/23 288,000 292,000 284,000 287,000 406
2005/03/22 281,000 295,000 280,000 288,000 671
2005/03/18 288,000 290,000 281,000 285,000 478
2005/03/17 290,000 299,000 280,000 284,000 1,448
2005/03/16 276,000 292,000 270,000 289,000 1,249
2005/03/15 280,000 285,000 275,000 278,000 699
2005/03/14 289,000 291,000 281,000 281,000 480
2005/03/11 292,000 298,000 287,000 287,000 1,229
2005/03/10 280,000 297,000 276,000 288,000 2,630
2005/03/09 258,000 284,000 257,000 284,000 1,879
2005/03/08 268,000 269,000 258,000 262,000 1,020
2005/03/07 271,000 277,000 266,000 268,000 933
2005/03/04 275,000 280,000 267,000 275,000 1,894
2005/03/03 266,000 270,000 258,000 259,000 1,952
2005/03/02 260,000 279,000 259,000 266,000 6,825
2005/03/01 233,000 258,000 231,000 258,000 5,401
2005/02/28 237,000 238,000 231,000 233,000 1,199
2005/02/25 232,000 237,000 225,000 234,000 1,317
2005/02/24 221,000 234,000 221,000 229,000 1,281
2005/02/23 210,000 225,000 207,000 225,000 1,152
2005/02/22 215,000 218,000 210,000 211,000 620
2005/02/21 208,000 215,000 208,000 214,000 827
2005/02/18 218,000 222,000 206,000 208,000 1,418
2005/02/17 225,000 228,000 217,000 222,000 972
2005/02/16 228,000 235,000 215,000 228,000 1,615
2005/02/15 237,000 240,000 226,000 228,000 1,921
2005/02/14 224,000 242,000 222,000 237,000 4,789
2005/02/10 211,000 223,000 206,000 220,000 2,951
2005/02/09 208,000 226,000 204,000 207,000 3,886
2005/02/08 210,000 213,000 204,000 211,000 1,394
2005/02/07 202,000 215,000 197,000 214,000 3,783
2005/02/04 194,000 203,000 191,000 201,000 2,972
2005/02/03 192,000 194,000 187,000 191,000 843
2005/02/02 195,000 197,000 186,000 189,000 1,407
2005/02/01 184,000 197,000 180,000 192,000 3,020
2005/01/31 177,000 180,000 172,000 178,000 655
2005/01/28 176,000 180,000 171,000 174,000 625
2005/01/27 185,000 185,000 176,000 178,000 1,065
2005/01/26 181,000 187,000 178,000 184,000 1,285
2005/01/25 178,000 183,000 177,000 178,000 1,033
2005/01/24 179,000 191,000 176,000 177,000 3,140
2005/01/21 161,000 194,000 160,000 181,000 3,544
2005/01/20 160,000 167,000 153,000 166,000 2,829
2005/01/19 163,000 172,000 152,000 165,000 2,451
2005/01/18 168,000 169,000 163,000 169,000 373
2005/01/17 165,000 171,000 162,000 168,000 474
2005/01/14 169,000 176,000 161,000 167,000 781
2005/01/13 151,000 173,000 151,000 172,000 1,325
2005/01/12 150,000 152,000 147,000 151,000 217
2005/01/11 155,000 155,000 150,000 152,000 195
2005/01/07 162,000 163,000 154,000 154,000 301
2005/01/06 155,000 163,000 152,000 159,000 397
2005/01/05 145,000 154,000 145,000 152,000 307
2005/01/04 140,000 147,000 140,000 147,000 65

このページの先頭へ