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
2010/12/30 143,800 146,500 143,800 145,300 23
2010/12/29 143,900 146,000 143,500 146,000 19
2010/12/28 144,200 145,000 143,800 145,000 14
2010/12/27 146,800 146,800 144,000 144,200 39
2010/12/24 148,900 148,900 144,500 145,500 47
2010/12/22 146,000 146,000 144,500 144,600 54
2010/12/21 145,600 146,700 145,400 146,400 78
2010/12/20 146,000 146,000 144,800 146,000 46
2010/12/17 145,000 145,900 144,700 145,400 49
2010/12/16 146,000 146,200 145,000 145,000 76
2010/12/15 148,000 149,000 144,700 145,700 88
2010/12/14 144,100 148,000 144,100 146,000 76
2010/12/13 146,900 146,900 143,400 144,100 107
2010/12/10 146,000 146,000 143,000 144,900 58
2010/12/09 148,400 148,400 145,000 145,500 20
2010/12/08 149,000 149,000 144,600 145,600 93
2010/12/07 147,500 149,900 144,900 149,900 77
2010/12/06 144,000 144,300 144,000 144,300 25
2010/12/03 144,400 145,000 144,200 144,200 22
2010/12/02 145,500 146,100 143,000 144,500 15
2010/12/01 146,800 147,000 144,100 147,000 20
2010/11/30 147,500 147,500 147,000 147,000 15
2010/11/29 150,000 150,000 144,100 147,800 39
2010/11/26 150,000 152,000 150,000 150,100 15
2010/11/25 151,000 151,900 149,800 151,900 51
2010/11/24 145,100 148,000 145,100 148,000 10
2010/11/22 146,000 149,200 145,000 149,200 49
2010/11/19 145,900 145,900 142,500 144,000 9
2010/11/18 142,400 144,000 141,600 142,000 21
2010/11/17 142,300 142,400 141,700 142,400 5
2010/11/16 141,600 141,700 141,500 141,500 16
2010/11/15 140,700 141,500 140,700 141,500 3
2010/11/12 140,600 140,800 140,500 140,500 14
2010/11/11 140,100 140,500 140,000 140,100 19
2010/11/10 139,600 141,000 139,600 141,000 21
2010/11/09 142,000 142,000 139,700 139,800 27
2010/11/08 140,000 140,100 139,500 139,900 36
2010/11/05 139,500 142,500 139,100 139,800 26
2010/11/04 140,100 140,100 138,500 139,400 13
2010/11/02 141,900 144,500 140,000 143,000 17
2010/11/01 141,000 143,000 140,100 143,000 64
2010/10/29 148,000 148,000 145,700 146,700 18
2010/10/28 149,000 149,000 149,000 149,000 1
2010/10/27 149,000 150,000 147,100 148,700 65
2010/10/26 147,000 149,500 147,000 149,000 34
2010/10/25 152,300 152,300 151,000 151,000 30
2010/10/22 152,000 152,000 150,500 150,500 23
2010/10/21 153,000 153,000 150,100 152,000 45
2010/10/20 150,600 152,000 150,000 152,000 19
2010/10/19 152,000 153,000 150,600 150,600 49
2010/10/18 151,400 154,000 151,000 153,800 162
2010/10/15 149,500 152,000 149,500 149,700 25
2010/10/14 151,000 152,000 150,000 152,000 23
2010/10/13 153,000 153,000 148,100 151,000 46
2010/10/12 151,300 153,000 151,300 153,000 50
2010/10/08 151,000 151,300 151,000 151,300 23
2010/10/07 153,000 153,000 152,100 152,100 23
2010/10/06 152,900 153,100 152,500 153,000 70
2010/10/05 153,000 153,000 152,000 152,500 12
2010/10/04 153,000 153,000 152,100 153,000 62
2010/10/01 151,000 151,900 151,000 151,500 23
2010/09/30 154,000 154,000 149,000 149,000 122
2010/09/29 155,500 156,500 154,000 154,800 86
2010/09/28 156,000 156,000 152,500 155,500 91
2010/09/27 156,700 156,700 154,000 155,900 70
2010/09/24 154,200 154,200 152,000 154,000 47
2010/09/22 151,700 152,900 151,500 152,900 29
2010/09/21 150,600 151,700 149,500 151,700 40
2010/09/17 149,800 150,000 149,000 150,000 22
2010/09/16 147,700 150,600 147,500 148,700 145
2010/09/15 142,500 146,000 142,500 146,000 41
2010/09/14 148,700 148,700 143,500 143,500 41
2010/09/13 143,500 149,900 143,000 146,000 37
2010/09/10 141,000 143,000 141,000 142,000 18
2010/09/09 139,900 141,000 139,900 141,000 4
2010/09/08 140,800 140,900 140,100 140,100 4
2010/09/07 142,500 142,500 142,500 142,500 1
2010/09/06 140,500 143,000 140,500 142,500 12
2010/09/03 139,600 141,000 139,200 141,000 8
2010/09/02 143,000 143,000 137,000 140,500 21
2010/09/01 143,800 143,800 140,000 143,000 24
2010/08/31 140,500 143,400 140,000 143,100 90
2010/08/30 140,000 140,600 139,400 140,000 26
2010/08/27 138,400 141,700 138,400 138,900 39
2010/08/26 137,800 140,500 137,800 140,000 28
2010/08/25 140,800 140,800 136,000 136,300 55
2010/08/24 140,100 142,000 138,100 142,000 37
2010/08/23 140,200 140,200 140,100 140,100 5
2010/08/20 136,900 141,700 136,900 140,000 82
2010/08/19 137,500 137,800 137,500 137,500 7
2010/08/18 136,500 138,200 136,500 136,600 15
2010/08/17 136,600 137,000 136,600 137,000 11
2010/08/16 137,000 137,000 136,000 136,200 9
2010/08/13 137,900 138,500 136,000 138,500 7
2010/08/12 132,000 139,000 132,000 139,000 93
2010/08/11 134,200 134,200 133,300 133,300 22
2010/08/10 134,400 136,000 134,200 135,700 45
2010/08/09 136,600 138,000 134,000 134,300 54
2010/08/06 136,700 137,500 136,700 137,500 22
2010/08/05 137,800 137,900 136,700 136,700 29
2010/08/04 137,000 137,600 136,100 137,600 14
2010/08/03 137,200 138,500 134,200 138,500 221
2010/08/02 138,000 139,000 137,000 138,500 316
2010/07/30 146,700 146,700 143,700 143,700 164
2010/07/29 151,000 151,000 146,000 146,600 137
2010/07/28 155,400 155,400 149,600 151,000 81
2010/07/27 155,400 155,500 155,400 155,400 4
2010/07/26 159,500 159,900 154,000 155,000 146
2010/07/23 159,900 160,000 158,400 160,000 241
2010/07/22 154,600 160,000 154,600 156,700 50
2010/07/21 157,000 157,500 154,600 155,200 106
2010/07/20 153,500 154,700 153,500 154,500 64
2010/07/16 154,000 154,000 153,000 153,500 89
2010/07/15 158,000 161,000 153,600 154,900 242
2010/07/14 153,000 158,500 152,500 156,100 393
2010/07/13 152,900 152,900 151,400 151,900 139
2010/07/12 150,500 152,000 150,300 150,600 60
2010/07/09 151,000 153,000 151,000 151,300 79
2010/07/08 158,000 158,000 149,700 151,700 439
2010/07/07 150,000 151,000 149,000 149,000 20
2010/07/06 150,000 150,000 148,800 150,000 18
2010/07/05 148,000 152,000 148,000 152,000 46
2010/07/02 150,000 150,000 147,400 147,800 83
2010/07/01 151,000 151,000 148,000 150,000 63
2010/06/30 148,000 148,500 147,000 148,300 24
2010/06/29 152,000 153,900 149,000 151,000 62
2010/06/28 152,500 153,000 151,000 151,000 59
2010/06/25 158,600 158,600 150,000 156,500 82
2010/06/24 156,300 156,300 154,500 154,600 103
2010/06/23 148,000 154,000 146,000 153,400 94
2010/06/22 145,000 146,500 145,000 146,500 26
2010/06/21 143,000 143,600 143,000 143,600 29
2010/06/18 143,600 144,000 142,000 143,000 54
2010/06/17 143,600 145,000 143,000 143,000 48
2010/06/16 143,000 144,500 142,300 142,900 74
2010/06/15 142,800 143,000 142,000 142,300 54
2010/06/14 144,000 144,500 141,600 142,100 78
2010/06/11 145,000 145,000 142,000 142,800 32
2010/06/10 140,900 141,000 140,000 141,000 28
2010/06/09 143,700 143,700 139,100 140,900 57
2010/06/08 141,100 143,000 141,100 143,000 7
2010/06/07 141,500 142,500 140,600 141,000 102
2010/06/04 148,000 148,000 145,000 145,000 40
2010/06/03 143,800 145,000 142,800 145,000 62
2010/06/02 142,800 142,800 140,600 140,800 39
2010/06/01 145,000 145,000 142,100 144,000 42
2010/05/31 141,500 144,000 140,100 143,000 28
2010/05/28 142,000 142,300 139,100 142,000 58
2010/05/27 137,000 138,900 134,600 138,800 30
2010/05/26 136,500 138,000 135,000 136,700 69
2010/05/25 141,800 141,800 136,300 136,300 69
2010/05/24 141,000 141,000 138,500 140,000 36
2010/05/21 135,100 138,000 133,600 137,900 114
2010/05/20 140,000 143,000 139,600 139,800 56
2010/05/19 138,000 142,500 137,200 142,500 153
2010/05/18 153,000 153,000 138,000 142,500 272
2010/05/17 150,300 153,500 150,300 153,500 134
2010/05/14 151,500 158,000 151,100 155,500 58
2010/05/13 152,300 155,400 152,300 154,500 31
2010/05/12 160,900 160,900 149,100 153,700 124
2010/05/11 163,200 164,000 156,700 156,900 158
2010/05/10 153,100 159,600 153,100 156,000 216
2010/05/07 155,000 159,500 149,000 157,100 291
2010/05/06 159,000 162,500 155,100 161,800 191
2010/04/30 157,700 162,100 157,700 160,000 89
2010/04/28 153,000 157,800 153,000 157,000 82
2010/04/27 162,000 162,500 158,000 160,700 322
2010/04/26 158,000 160,900 156,000 158,900 351
2010/04/23 147,000 158,500 147,000 154,900 533
2010/04/22 145,900 145,900 142,200 145,000 91
2010/04/21 146,400 146,500 144,000 145,500 46
2010/04/20 147,900 148,800 144,200 144,200 80
2010/04/19 146,400 147,900 143,700 147,900 114
2010/04/16 150,000 150,200 146,000 147,900 105
2010/04/15 144,000 149,000 144,000 149,000 146
2010/04/14 142,200 143,600 141,500 143,000 69
2010/04/13 142,000 142,900 141,100 141,200 32
2010/04/12 143,000 143,000 141,000 141,900 83
2010/04/09 142,000 142,000 140,300 140,300 91
2010/04/08 143,000 143,000 141,700 142,000 85
2010/04/07 143,900 144,000 142,100 144,000 62
2010/04/06 145,000 145,200 141,500 142,500 124
2010/04/05 142,900 145,000 142,900 144,800 129
2010/04/02 140,000 142,900 139,400 141,100 227
2010/04/01 145,000 145,000 138,100 138,600 322
2010/03/31 148,000 152,000 144,500 146,000 399
2010/03/30 140,500 143,900 140,000 143,900 144
2010/03/29 137,500 140,800 137,400 139,600 97
2010/03/26 140,800 141,000 136,200 140,000 195
2010/03/25 140,100 142,200 139,200 141,200 240
2010/03/24 137,000 137,500 134,700 135,000 184
2010/03/23 134,900 136,900 132,200 136,700 241
2010/03/19 127,900 136,500 126,700 132,400 572
2010/03/18 124,900 126,500 123,800 126,300 319
2010/03/17 122,000 124,000 120,100 123,700 161
2010/03/16 119,200 120,900 118,800 120,000 104
2010/03/15 123,100 123,300 117,700 119,500 294
2010/03/12 124,700 124,700 121,000 122,200 100
2010/03/11 120,300 124,000 120,200 123,600 118
2010/03/10 120,600 122,500 120,000 120,700 102
2010/03/09 118,200 120,800 118,200 120,000 148
2010/03/08 118,700 118,800 116,700 118,000 89
2010/03/05 117,100 117,600 116,700 117,000 72
2010/03/04 116,800 118,000 115,000 117,100 93
2010/03/03 121,300 121,300 115,600 117,800 324
2010/03/02 120,500 121,600 116,000 119,600 267
2010/03/01 115,500 120,800 115,200 118,700 322
2010/02/26 113,800 114,200 112,200 113,800 134
2010/02/25 116,200 117,400 112,700 113,000 234
2010/02/24 115,800 119,000 115,100 115,200 179
2010/02/23 116,700 116,700 115,000 116,000 205
2010/02/22 119,500 120,200 116,800 117,000 191
2010/02/19 118,900 119,000 118,000 118,200 209
2010/02/18 121,500 121,500 116,800 118,100 157
2010/02/17 119,300 121,000 118,000 118,500 258
2010/02/16 121,000 121,000 119,100 120,500 118
2010/02/15 120,900 122,000 118,600 120,500 90
2010/02/12 121,000 121,500 118,400 120,700 182
2010/02/10 121,000 122,500 120,100 120,500 119
2010/02/09 123,200 123,300 120,300 120,500 136
2010/02/08 125,600 125,600 123,200 123,200 184
2010/02/05 124,500 127,500 124,500 126,800 241
2010/02/04 125,000 126,500 122,800 124,500 252
2010/02/03 128,000 129,000 125,000 127,000 232
2010/02/02 131,500 131,500 127,000 128,000 240
2010/02/01 133,600 135,300 131,100 131,100 130
2010/01/29 133,500 133,500 131,100 131,600 69
2010/01/28 135,000 135,000 132,900 134,200 169
2010/01/27 137,900 137,900 134,000 135,000 109
2010/01/26 137,600 139,300 135,000 138,200 106
2010/01/25 141,000 141,000 137,200 138,700 90
2010/01/22 142,200 143,800 140,800 140,900 75
2010/01/21 141,400 143,000 139,500 143,000 42
2010/01/20 144,800 144,800 140,000 142,000 60
2010/01/19 135,600 142,000 135,600 137,000 102
2010/01/18 134,800 135,000 133,500 135,000 15
2010/01/15 135,500 136,800 133,200 135,200 116
2010/01/14 133,000 134,000 132,100 133,500 71
2010/01/13 131,500 133,500 131,500 132,600 58
2010/01/12 135,500 135,700 132,500 132,500 279
2010/01/08 136,200 136,200 135,000 136,000 52
2010/01/07 135,800 135,900 135,400 135,900 20
2010/01/06 138,000 138,000 136,000 136,200 67
2010/01/05 141,800 141,800 137,600 139,000 136
2010/01/04 138,500 142,700 138,000 142,700 78

このページの先頭へ