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
2006/12/29 397,000 404,000 393,000 403,000 50
2006/12/28 390,000 395,000 385,000 387,000 41
2006/12/27 403,000 404,000 399,000 399,000 25
2006/12/26 406,000 409,000 400,000 400,000 89
2006/12/25 403,000 405,000 394,000 405,000 81
2006/12/22 400,000 420,000 399,000 401,000 399
2006/12/21 393,000 399,000 387,000 398,000 140
2006/12/20 377,000 393,000 377,000 393,000 63
2006/12/19 393,000 398,000 374,000 377,000 127
2006/12/18 389,000 397,000 387,000 397,000 63
2006/12/15 391,000 391,000 384,000 388,000 30
2006/12/14 382,000 389,000 378,000 387,000 45
2006/12/13 381,000 384,000 377,000 382,000 24
2006/12/12 387,000 389,000 384,000 384,000 43
2006/12/11 388,000 390,000 383,000 387,000 97
2006/12/08 389,000 392,000 382,000 392,000 323
2006/12/07 385,000 387,000 381,000 384,000 116
2006/12/06 375,000 384,000 375,000 383,000 139
2006/12/05 380,000 380,000 373,000 375,000 64
2006/12/04 379,000 380,000 376,000 378,000 62
2006/12/01 370,000 379,000 370,000 378,000 74
2006/11/30 375,000 375,000 368,000 371,000 54
2006/11/29 373,000 378,000 366,000 366,000 85
2006/11/28 363,000 389,000 362,000 374,000 214
2006/11/27 357,000 378,000 355,000 378,000 756
2006/11/24 355,000 358,000 354,000 357,000 55
2006/11/22 341,000 358,000 341,000 355,000 141
2006/11/21 340,000 352,000 340,000 347,000 675
2006/11/20 350,000 352,000 341,000 348,000 68
2006/11/17 357,000 357,000 347,000 352,000 199
2006/11/16 352,000 352,000 345,000 352,000 52
2006/11/15 351,000 355,000 349,000 351,000 63
2006/11/14 355,000 355,000 348,000 352,000 71
2006/11/13 349,000 353,000 347,000 352,000 32
2006/11/10 359,000 359,000 354,000 357,000 5
2006/11/09 359,000 359,000 356,000 358,000 7
2006/11/08 359,000 360,000 348,000 355,000 136
2006/11/07 353,000 362,000 353,000 358,000 127
2006/11/06 353,000 360,000 350,000 353,000 176
2006/11/02 345,000 351,000 339,000 350,000 240
2006/11/01 353,000 353,000 349,000 349,000 100
2006/10/31 350,000 357,000 350,000 356,000 88
2006/10/30 350,000 354,000 350,000 350,000 107
2006/10/27 351,000 353,000 349,000 350,000 93
2006/10/26 354,000 354,000 350,000 351,000 14
2006/10/25 355,000 362,000 350,000 354,000 168
2006/10/24 355,000 359,000 351,000 354,000 53
2006/10/23 355,000 358,000 350,000 353,000 89
2006/10/20 360,000 362,000 353,000 355,000 77
2006/10/19 360,000 367,000 360,000 365,000 180
2006/10/18 353,000 360,000 351,000 359,000 147
2006/10/17 359,000 359,000 353,000 353,000 39
2006/10/16 355,000 360,000 353,000 354,000 163
2006/10/13 350,000 355,000 347,000 353,000 77
2006/10/12 346,000 352,000 343,000 344,000 118
2006/10/11 359,000 359,000 348,000 357,000 51
2006/10/10 337,000 361,000 333,000 358,000 142
2006/10/06 350,000 351,000 348,000 349,000 54
2006/10/05 355,000 362,000 351,000 351,000 19
2006/10/04 366,000 368,000 351,000 355,000 165
2006/10/03 370,000 373,000 366,000 367,000 82
2006/10/02 371,000 378,000 371,000 373,000 51
2006/09/29 380,000 383,000 371,000 381,000 271
2006/09/28 360,000 370,000 356,000 370,000 115
2006/09/27 365,000 370,000 354,000 365,000 189
2006/09/26 367,000 368,000 362,000 365,000 86
2006/09/25 363,000 366,000 360,000 362,000 173
2006/09/22 352,000 367,000 350,000 360,000 97
2006/09/21 349,000 352,000 348,000 350,000 12
2006/09/20 350,000 351,000 346,000 349,000 81
2006/09/19 353,000 358,000 351,000 356,000 41
2006/09/15 354,000 355,000 350,000 353,000 92
2006/09/14 351,000 358,000 343,000 351,000 171
2006/09/13 365,000 365,000 353,000 355,000 188
2006/09/12 360,000 362,000 345,000 362,000 295
2006/09/11 370,000 370,000 362,000 363,000 117
2006/09/08 363,000 370,000 363,000 368,000 126
2006/09/07 365,000 370,000 363,000 368,000 60
2006/09/06 373,000 373,000 367,000 370,000 85
2006/09/05 373,000 374,000 366,000 373,000 83
2006/09/04 364,000 370,000 364,000 367,000 49
2006/09/01 380,000 380,000 360,000 369,000 414
2006/08/31 375,000 377,000 364,000 376,000 269
2006/08/30 370,000 387,000 367,000 381,000 259
2006/08/29 370,000 374,000 360,000 366,000 276
2006/08/28 388,000 394,000 359,000 370,000 672
2006/08/25 378,000 406,000 377,000 398,000 855
2006/08/24 389,000 398,000 382,000 383,000 1,239
2006/08/23 371,000 371,000 361,000 369,000 138
2006/08/22 356,000 373,000 355,000 371,000 330
2006/08/21 365,000 369,000 359,000 360,000 162
2006/08/18 351,000 364,000 350,000 361,000 439
2006/08/17 350,000 355,000 350,000 353,000 74
2006/08/16 352,000 359,000 346,000 350,000 135
2006/08/15 340,000 359,000 338,000 355,000 268
2006/08/14 340,000 343,000 340,000 340,000 45
2006/08/11 340,000 342,000 340,000 342,000 43
2006/08/10 343,000 344,000 338,000 340,000 126
2006/08/09 338,000 343,000 335,000 343,000 195
2006/08/08 332,000 339,000 329,000 335,000 248
2006/08/07 328,000 333,000 322,000 330,000 166
2006/08/04 331,000 331,000 314,000 328,000 128
2006/08/03 324,000 331,000 324,000 330,000 75
2006/08/02 329,000 331,000 324,000 329,000 204
2006/08/01 316,000 329,000 316,000 324,000 249
2006/07/31 314,000 317,000 310,000 316,000 123
2006/07/28 305,000 315,000 305,000 315,000 96
2006/07/27 299,000 305,000 299,000 303,000 58
2006/07/26 297,000 302,000 297,000 302,000 32
2006/07/25 294,000 304,000 294,000 302,000 78
2006/07/24 291,000 298,000 290,000 298,000 35
2006/07/21 283,000 305,000 283,000 305,000 94
2006/07/20 287,000 305,000 287,000 305,000 68
2006/07/19 280,000 285,000 280,000 285,000 65
2006/07/18 291,000 291,000 270,000 280,000 77
2006/07/14 290,000 299,000 290,000 295,000 61
2006/07/13 306,000 306,000 298,000 298,000 53
2006/07/12 310,000 312,000 308,000 312,000 53
2006/07/11 308,000 314,000 308,000 313,000 399
2006/07/10 298,000 310,000 296,000 308,000 90
2006/07/07 312,000 312,000 303,000 303,000 87
2006/07/06 310,000 313,000 306,000 313,000 61
2006/07/05 308,000 318,000 308,000 313,000 176
2006/07/04 311,000 315,000 307,000 309,000 46
2006/07/03 306,000 315,000 304,000 314,000 65
2006/06/30 309,000 312,000 302,000 310,000 402
2006/06/29 305,000 308,000 301,000 304,000 210
2006/06/28 307,000 311,000 300,000 304,000 301
2006/06/27 324,000 324,000 308,000 317,000 49
2006/06/26 316,000 322,000 310,000 319,000 135
2006/06/23 312,000 316,000 307,000 316,000 52
2006/06/22 305,000 316,000 299,000 315,000 163
2006/06/21 305,000 311,000 304,000 305,000 56
2006/06/20 315,000 316,000 308,000 313,000 225
2006/06/19 315,000 316,000 314,000 316,000 111
2006/06/16 315,000 318,000 313,000 315,000 198
2006/06/15 306,000 314,000 305,000 313,000 326
2006/06/14 273,000 303,000 266,000 300,000 396
2006/06/13 290,000 290,000 281,000 281,000 194
2006/06/12 291,000 293,000 286,000 291,000 173
2006/06/09 284,000 298,000 284,000 293,000 549
2006/06/08 290,000 291,000 280,000 284,000 119
2006/06/07 292,000 292,000 286,000 291,000 68
2006/06/06 285,000 293,000 283,000 291,000 84
2006/06/05 279,000 299,000 278,000 294,000 274
2006/06/02 270,000 278,000 255,000 278,000 224
2006/06/01 271,000 279,000 271,000 279,000 190
2006/05/31 271,000 277,000 271,000 274,000 112
2006/05/30 285,000 285,000 276,000 279,000 151
2006/05/29 283,000 283,000 278,000 281,000 147
2006/05/26 278,000 287,000 278,000 283,000 176
2006/05/25 284,000 285,000 280,000 282,000 42
2006/05/24 274,000 281,000 274,000 280,000 128
2006/05/23 272,000 280,000 272,000 274,000 208
2006/05/22 292,000 292,000 280,000 280,000 233
2006/05/19 279,000 299,000 279,000 288,000 270
2006/05/18 260,000 278,000 252,000 277,000 135
2006/05/17 266,000 266,000 253,000 260,000 429
2006/05/16 274,000 274,000 264,000 269,000 204
2006/05/15 273,000 278,000 272,000 274,000 126
2006/05/12 273,000 285,000 273,000 285,000 84
2006/05/11 284,000 291,000 284,000 288,000 68
2006/05/10 284,000 293,000 283,000 289,000 134
2006/05/09 289,000 296,000 278,000 279,000 133
2006/05/08 282,000 295,000 282,000 291,000 129
2006/05/02 283,000 289,000 282,000 284,000 100
2006/05/01 289,000 292,000 287,000 287,000 42
2006/04/28 291,000 297,000 288,000 292,000 114
2006/04/27 291,000 292,000 286,000 291,000 78
2006/04/26 293,000 297,000 289,000 290,000 106
2006/04/25 289,000 295,000 288,000 291,000 176
2006/04/24 288,000 299,000 285,000 290,000 204
2006/04/21 290,000 301,000 290,000 293,000 463
2006/04/20 300,000 309,000 290,000 295,000 2,310
2006/04/19 306,000 338,000 293,000 293,000 7,690
2006/04/18 294,000 308,000 289,000 300,000 342
2006/04/17 307,000 348,000 298,000 298,000 5,707
2006/04/14 304,000 314,000 303,000 306,000 692
2006/04/13 303,000 307,000 301,000 303,000 227
2006/04/12 301,000 306,000 300,000 300,000 467
2006/04/11 303,000 304,000 301,000 302,000 202
2006/04/10 304,000 304,000 300,000 303,000 255
2006/04/07 308,000 308,000 303,000 304,000 245
2006/04/06 308,000 310,000 306,000 309,000 227
2006/04/05 315,000 315,000 308,000 308,000 309
2006/04/04 310,000 319,000 308,000 313,000 205
2006/04/03 308,000 313,000 307,000 309,000 243
2006/03/31 306,000 313,000 303,000 310,000 263
2006/03/30 304,000 310,000 304,000 307,000 177
2006/03/29 294,000 307,000 288,000 306,000 367
2006/03/28 322,000 322,000 291,000 300,000 891
2006/03/27 320,000 322,000 300,000 319,000 441
2006/03/24 322,000 322,000 316,000 317,000 72
2006/03/23 319,000 322,000 316,000 322,000 272
2006/03/22 315,000 321,000 312,000 319,000 303
2006/03/20 311,000 319,000 308,000 315,000 245
2006/03/17 324,000 324,000 309,000 316,000 145
2006/03/16 329,000 330,000 301,000 323,000 692
2006/03/15 322,000 341,000 322,000 329,000 1,126
2006/03/14 314,000 329,000 310,000 327,000 959
2006/03/13 305,000 312,000 305,000 310,000 210
2006/03/10 302,000 309,000 302,000 305,000 212
2006/03/09 301,000 306,000 297,000 305,000 380
2006/03/08 287,000 301,000 286,000 297,000 188
2006/03/07 300,000 301,000 286,000 288,000 267
2006/03/06 293,000 305,000 282,000 299,000 409
2006/03/03 286,000 291,000 282,000 291,000 321
2006/03/02 300,000 301,000 284,000 289,000 513
2006/03/01 293,000 299,000 288,000 296,000 221
2006/02/28 296,000 308,000 290,000 303,000 543
2006/02/27 303,000 315,000 294,000 304,000 1,256
2006/02/24 255,000 291,000 255,000 291,000 2,308
2006/02/23 240,000 259,000 240,000 251,000 844
2006/02/22 225,000 242,000 223,000 239,000 738
2006/02/21 209,000 239,000 209,000 239,000 1,084
2006/02/20 229,000 230,000 201,000 206,000 1,089
2006/02/17 248,000 249,000 234,000 239,000 464
2006/02/16 238,000 258,000 235,000 248,000 690
2006/02/15 253,000 259,000 245,000 245,000 660
2006/02/14 241,000 249,000 220,000 245,000 808
2006/02/13 277,000 277,000 248,000 249,000 517
2006/02/10 293,000 295,000 267,000 287,000 703
2006/02/09 303,000 305,000 296,000 302,000 270
2006/02/08 306,000 306,000 290,000 305,000 286
2006/02/07 295,000 310,000 295,000 305,000 474
2006/02/06 295,000 296,000 291,000 292,000 179
2006/02/03 289,000 295,000 286,000 291,000 195
2006/02/02 300,000 304,000 289,000 294,000 140
2006/02/01 299,000 308,000 295,000 299,000 188
2006/01/31 303,000 306,000 300,000 303,000 171
2006/01/30 320,000 322,000 302,000 303,000 421
2006/01/27 311,000 316,000 303,000 316,000 186
2006/01/26 310,000 310,000 301,000 301,000 232
2006/01/25 301,000 310,000 300,000 303,000 536
2006/01/24 284,000 304,000 284,000 304,000 452
2006/01/23 289,000 295,000 274,000 280,000 727
2006/01/20 332,000 335,000 296,000 311,000 870
2006/01/19 297,000 338,000 292,000 322,000 590
2006/01/18 315,000 315,000 290,000 306,000 657
2006/01/17 355,000 377,000 328,000 340,000 1,111
2006/01/16 370,000 378,000 362,000 377,000 1,155
2006/01/13 343,000 361,000 340,000 361,000 1,085
2006/01/12 343,000 345,000 338,000 343,000 294
2006/01/11 340,000 350,000 337,000 341,000 349
2006/01/10 343,000 343,000 336,000 338,000 197
2006/01/06 346,000 346,000 335,000 340,000 118
2006/01/05 346,000 346,000 333,000 345,000 271
2006/01/04 346,000 346,000 337,000 342,000 119

このページの先頭へ