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
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
2016/09/23 1,618 1,635 1,604 1,622 110,500
2016/09/21 1,556 1,598 1,551 1,598 65,300
2016/09/20 1,558 1,579 1,540 1,560 82,300
2016/09/16 1,558 1,562 1,519 1,542 446,600
2016/09/15 1,578 1,584 1,562 1,576 52,800
2016/09/14 1,613 1,620 1,579 1,601 67,900
2016/09/13 1,567 1,618 1,567 1,613 80,200
2016/09/12 1,579 1,594 1,549 1,558 43,400
2016/09/09 1,624 1,628 1,592 1,607 76,800
2016/09/08 1,612 1,628 1,577 1,622 112,800
2016/09/07 1,578 1,608 1,565 1,603 95,200
2016/09/06 1,530 1,579 1,527 1,574 89,400
2016/09/05 1,532 1,539 1,504 1,523 56,800
2016/09/02 1,483 1,538 1,483 1,529 77,000
2016/09/01 1,500 1,517 1,470 1,480 133,200
2016/08/31 1,546 1,546 1,485 1,529 108,700
2016/08/30 1,600 1,632 1,540 1,545 183,100
2016/08/29 1,601 1,617 1,538 1,545 88,500
2016/08/26 1,589 1,611 1,579 1,590 97,800
2016/08/25 1,558 1,583 1,552 1,577 67,600
2016/08/24 1,560 1,579 1,540 1,553 57,800
2016/08/23 1,533 1,588 1,510 1,528 138,900
2016/08/22 1,476 1,514 1,476 1,505 116,100
2016/08/19 1,447 1,474 1,423 1,446 155,800
2016/08/18 1,436 1,462 1,419 1,429 104,800
2016/08/17 1,456 1,464 1,423 1,437 89,500
2016/08/16 1,499 1,499 1,454 1,456 85,000
2016/08/15 1,506 1,520 1,478 1,499 71,800
2016/08/12 1,530 1,533 1,500 1,512 113,100
2016/08/10 1,510 1,538 1,494 1,525 112,800
2016/08/09 1,440 1,512 1,427 1,506 173,600
2016/08/08 1,470 1,470 1,433 1,445 113,500
2016/08/05 1,520 1,521 1,404 1,452 213,800
2016/08/04 1,639 1,639 1,540 1,560 157,600
2016/08/03 1,685 1,715 1,651 1,659 138,800
2016/08/02 1,732 1,734 1,681 1,685 227,000
2016/08/01 1,613 1,720 1,611 1,692 272,100
2016/07/29 1,511 1,550 1,504 1,548 46,700
2016/07/28 1,539 1,571 1,512 1,537 49,600
2016/07/27 1,621 1,627 1,536 1,548 90,600
2016/07/26 1,600 1,626 1,600 1,614 46,000
2016/07/25 1,608 1,608 1,588 1,598 69,500
2016/07/22 1,570 1,596 1,544 1,594 81,500
2016/07/21 1,640 1,648 1,553 1,572 55,800
2016/07/20 1,600 1,632 1,591 1,630 69,800
2016/07/19 1,556 1,604 1,504 1,601 100,900
2016/07/15 1,628 1,638 1,531 1,556 84,100
2016/07/14 1,570 1,627 1,565 1,609 78,200
2016/07/13 1,605 1,620 1,564 1,580 74,900
2016/07/12 1,620 1,624 1,570 1,572 113,100
2016/07/11 1,563 1,617 1,563 1,596 81,500
2016/07/08 1,560 1,575 1,528 1,529 70,800
2016/07/07 1,553 1,555 1,528 1,544 71,200
2016/07/06 1,514 1,555 1,505 1,550 68,400
2016/07/05 1,532 1,557 1,500 1,554 70,900
2016/07/04 1,585 1,591 1,528 1,534 93,000
2016/07/01 1,525 1,584 1,515 1,577 84,600
2016/06/30 1,533 1,533 1,489 1,521 91,800
2016/06/29 1,465 1,547 1,458 1,526 155,700
2016/06/28 1,455 1,466 1,420 1,447 89,700
2016/06/27 1,418 1,480 1,414 1,465 68,100
2016/06/24 1,507 1,507 1,366 1,412 107,000
2016/06/23 1,496 1,496 1,446 1,467 51,400
2016/06/22 1,563 1,571 1,454 1,496 127,600
2016/06/21 1,547 1,582 1,525 1,572 69,500
2016/06/20 1,541 1,557 1,535 1,542 38,200
2016/06/17 1,532 1,565 1,516 1,523 73,200
2016/06/16 1,600 1,607 1,509 1,509 79,500
2016/06/15 1,559 1,607 1,554 1,590 143,300
2016/06/14 1,569 1,587 1,533 1,564 115,300
2016/06/13 1,575 1,586 1,545 1,567 152,700
2016/06/10 1,576 1,588 1,559 1,571 240,000
2016/06/09 1,637 1,650 1,577 1,587 213,100
2016/06/08 1,586 1,600 1,543 1,599 111,500
2016/06/07 1,547 1,567 1,531 1,563 136,100
2016/06/06 1,498 1,541 1,483 1,519 138,400
2016/06/03 1,513 1,545 1,466 1,479 134,400
2016/06/02 1,489 1,507 1,464 1,498 130,000
2016/06/01 1,450 1,517 1,446 1,471 197,800
2016/05/31 1,500 1,500 1,440 1,450 193,400
2016/05/30 1,507 1,520 1,501 1,507 93,200
2016/05/27 1,501 1,525 1,478 1,495 168,200
2016/05/26 1,520 1,522 1,460 1,476 159,900
2016/05/25 1,499 1,527 1,473 1,508 174,500
2016/05/24 1,468 1,510 1,456 1,475 229,900
2016/05/23 1,468 1,489 1,427 1,466 195,600
2016/05/20 1,424 1,455 1,401 1,436 338,100
2016/05/19 1,332 1,416 1,327 1,394 359,600
2016/05/18 1,335 1,353 1,299 1,306 152,600
2016/05/17 1,284 1,355 1,281 1,351 386,000
2016/05/16 1,284 1,289 1,262 1,270 246,500
2016/05/13 1,226 1,258 1,220 1,255 79,700
2016/05/12 1,250 1,253 1,219 1,238 132,600
2016/05/11 1,277 1,277 1,237 1,259 145,900
2016/05/10 1,272 1,287 1,264 1,271 105,100
2016/05/09 1,275 1,281 1,253 1,274 101,700
2016/05/06 1,253 1,285 1,251 1,272 153,900
2016/05/02 1,231 1,273 1,218 1,262 231,200
2016/04/28 1,250 1,254 1,219 1,250 177,800
2016/04/27 1,196 1,250 1,192 1,249 303,500
2016/04/26 1,281 1,281 1,213 1,216 826,700
2016/04/25 1,320 1,324 1,294 1,299 257,200
2016/04/22 1,310 1,347 1,310 1,335 114,400
2016/04/21 1,310 1,318 1,301 1,310 162,400
2016/04/20 1,307 1,338 1,299 1,309 188,600
2016/04/19 1,305 1,322 1,273 1,304 238,900
2016/04/18 1,313 1,365 1,304 1,357 58,200
2016/04/15 1,340 1,358 1,335 1,338 47,800
2016/04/14 1,319 1,343 1,307 1,343 46,800
2016/04/13 1,329 1,329 1,286 1,300 30,300
2016/04/12 1,341 1,352 1,298 1,314 67,900
2016/04/11 1,288 1,334 1,267 1,331 77,700
2016/04/08 1,243 1,288 1,239 1,274 107,300
2016/04/07 1,220 1,257 1,220 1,249 76,700
2016/04/06 1,217 1,238 1,204 1,220 85,600
2016/04/05 1,263 1,272 1,213 1,218 75,000
2016/04/04 1,260 1,283 1,234 1,269 92,700
2016/04/01 1,274 1,290 1,253 1,274 150,800
2016/03/31 1,299 1,308 1,249 1,270 158,300
2016/03/30 1,303 1,339 1,293 1,296 88,900
2016/03/29 1,275 1,307 1,246 1,302 104,700
2016/03/28 1,308 1,329 1,248 1,275 134,900
2016/03/25 1,340 1,380 1,277 1,303 191,900
2016/03/24 1,235 1,347 1,227 1,334 140,400
2016/03/23 1,233 1,246 1,230 1,235 49,200
2016/03/22 1,203 1,227 1,199 1,227 57,900
2016/03/18 1,213 1,221 1,195 1,203 34,700
2016/03/17 1,206 1,235 1,205 1,215 32,100
2016/03/16 1,208 1,214 1,168 1,194 76,600
2016/03/15 1,218 1,235 1,211 1,214 35,600
2016/03/14 1,220 1,241 1,214 1,233 40,200
2016/03/11 1,200 1,221 1,194 1,215 52,600
2016/03/10 1,183 1,208 1,183 1,204 60,700
2016/03/09 1,202 1,218 1,163 1,176 74,800
2016/03/08 1,183 1,196 1,139 1,184 83,900
2016/03/07 1,238 1,241 1,183 1,190 118,300
2016/03/04 1,254 1,266 1,248 1,261 25,300
2016/03/03 1,272 1,286 1,247 1,260 37,300
2016/03/02 1,257 1,288 1,257 1,272 59,900
2016/03/01 1,229 1,245 1,216 1,225 42,100
2016/02/29 1,210 1,262 1,210 1,220 107,000
2016/02/26 1,264 1,270 1,192 1,198 108,700
2016/02/25 1,227 1,297 1,224 1,277 204,500
2016/02/24 1,161 1,229 1,161 1,199 125,800
2016/02/23 1,207 1,209 1,166 1,179 78,900
2016/02/22 1,139 1,212 1,139 1,207 155,000
2016/02/19 1,132 1,146 1,117 1,146 76,600
2016/02/18 1,115 1,142 1,105 1,135 217,400
2016/02/17 1,099 1,110 1,091 1,110 114,100
2016/02/16 1,073 1,115 1,070 1,098 193,200
2016/02/15 1,073 1,101 1,044 1,075 83,000
2016/02/12 1,024 1,037 1,004 1,024 164,400
2016/02/10 1,082 1,094 1,017 1,035 73,900
2016/02/09 1,095 1,101 1,059 1,064 98,800
2016/02/08 1,151 1,164 1,136 1,140 102,300
2016/02/05 1,161 1,177 1,143 1,160 67,700
2016/02/04 1,207 1,211 1,174 1,174 69,100
2016/02/03 1,230 1,230 1,197 1,207 73,600
2016/02/02 1,265 1,275 1,249 1,258 110,100
2016/02/01 1,185 1,307 1,185 1,266 314,100
2016/01/29 1,177 1,185 1,144 1,169 130,700
2016/01/28 1,181 1,188 1,169 1,177 130,800
2016/01/27 1,180 1,192 1,173 1,185 94,900
2016/01/26 1,174 1,184 1,164 1,165 46,400
2016/01/25 1,187 1,199 1,174 1,195 89,100
2016/01/22 1,117 1,170 1,105 1,169 145,100
2016/01/21 1,113 1,140 1,071 1,074 118,600
2016/01/20 1,184 1,188 1,106 1,109 117,800
2016/01/19 1,162 1,188 1,162 1,185 101,000
2016/01/18 1,176 1,183 1,155 1,162 79,400
2016/01/15 1,229 1,229 1,190 1,194 59,800
2016/01/14 1,214 1,222 1,200 1,216 113,300
2016/01/13 1,184 1,250 1,183 1,235 239,500
2016/01/12 1,212 1,225 1,155 1,156 162,700
2016/01/08 1,224 1,238 1,188 1,192 128,600
2016/01/07 1,240 1,247 1,211 1,227 158,400
2016/01/06 1,229 1,268 1,227 1,235 211,800
2016/01/05 1,239 1,255 1,207 1,212 211,800
2016/01/04 1,246 1,286 1,242 1,247 214,400

このページの先頭へ