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 |
---|---|---|---|---|---|
2020/12/30 | 917 | 926 | 906 | 912 | 187,300 |
2020/12/29 | 907 | 923 | 903 | 920 | 166,400 |
2020/12/28 | 902 | 905 | 887 | 895 | 152,700 |
2020/12/25 | 894 | 911 | 891 | 902 | 140,700 |
2020/12/24 | 896 | 907 | 887 | 894 | 213,300 |
2020/12/23 | 877 | 894 | 877 | 894 | 201,800 |
2020/12/22 | 894 | 895 | 861 | 862 | 219,500 |
2020/12/21 | 910 | 914 | 891 | 901 | 265,300 |
2020/12/18 | 918 | 923 | 903 | 903 | 184,700 |
2020/12/17 | 923 | 929 | 913 | 921 | 216,100 |
2020/12/16 | 920 | 934 | 914 | 923 | 225,300 |
2020/12/15 | 934 | 938 | 909 | 913 | 181,500 |
2020/12/14 | 941 | 949 | 929 | 933 | 176,600 |
2020/12/11 | 958 | 958 | 942 | 949 | 110,900 |
2020/12/10 | 962 | 962 | 945 | 958 | 61,300 |
2020/12/09 | 945 | 967 | 942 | 967 | 94,400 |
2020/12/08 | 957 | 963 | 943 | 960 | 107,500 |
2020/12/07 | 997 | 999 | 963 | 963 | 142,200 |
2020/12/04 | 994 | 1,002 | 986 | 994 | 117,200 |
2020/12/03 | 994 | 1,007 | 983 | 1,000 | 173,800 |
2020/12/02 | 1,007 | 1,009 | 990 | 996 | 326,400 |
2020/12/01 | 960 | 999 | 960 | 992 | 305,500 |
2020/11/30 | 994 | 997 | 942 | 962 | 637,900 |
2020/11/27 | 978 | 1,002 | 973 | 994 | 426,100 |
2020/11/26 | 978 | 981 | 963 | 977 | 474,500 |
2020/11/25 | 980 | 984 | 963 | 966 | 271,200 |
2020/11/24 | 938 | 971 | 935 | 966 | 356,900 |
2020/11/20 | 919 | 928 | 916 | 927 | 171,200 |
2020/11/19 | 897 | 922 | 893 | 919 | 303,600 |
2020/11/18 | 902 | 916 | 898 | 904 | 119,000 |
2020/11/17 | 921 | 927 | 900 | 912 | 211,900 |
2020/11/16 | 910 | 932 | 907 | 927 | 188,200 |
2020/11/13 | 913 | 916 | 902 | 909 | 164,900 |
2020/11/12 | 903 | 922 | 899 | 910 | 223,800 |
2020/11/11 | 912 | 925 | 907 | 918 | 186,100 |
2020/11/10 | 939 | 943 | 906 | 912 | 270,900 |
2020/11/09 | 919 | 942 | 914 | 936 | 361,700 |
2020/11/06 | 902 | 916 | 895 | 913 | 274,000 |
2020/11/05 | 886 | 912 | 881 | 905 | 239,000 |
2020/11/04 | 875 | 889 | 857 | 880 | 308,600 |
2020/11/02 | 912 | 912 | 848 | 875 | 315,800 |
2020/10/30 | 888 | 905 | 882 | 886 | 475,800 |
2020/10/29 | 881 | 890 | 873 | 888 | 285,500 |
2020/10/28 | 881 | 894 | 876 | 891 | 308,900 |
2020/10/27 | 854 | 865 | 840 | 861 | 142,700 |
2020/10/26 | 861 | 872 | 852 | 852 | 132,100 |
2020/10/23 | 874 | 889 | 862 | 870 | 151,300 |
2020/10/22 | 889 | 889 | 866 | 872 | 194,700 |
2020/10/21 | 897 | 911 | 895 | 895 | 161,400 |
2020/10/20 | 883 | 904 | 875 | 890 | 175,600 |
2020/10/19 | 859 | 895 | 855 | 888 | 208,400 |
2020/10/16 | 881 | 881 | 863 | 866 | 153,600 |
2020/10/15 | 894 | 894 | 877 | 887 | 133,700 |
2020/10/14 | 905 | 907 | 895 | 895 | 97,400 |
2020/10/13 | 914 | 914 | 900 | 905 | 69,700 |
2020/10/12 | 919 | 926 | 902 | 907 | 97,400 |
2020/10/09 | 910 | 921 | 897 | 917 | 195,800 |
2020/10/08 | 906 | 921 | 894 | 916 | 329,600 |
2020/10/07 | 923 | 924 | 905 | 907 | 192,200 |
2020/10/06 | 931 | 937 | 918 | 927 | 206,600 |
2020/10/05 | 939 | 948 | 928 | 934 | 239,200 |
2020/10/02 | 950 | 960 | 925 | 929 | 352,300 |
2020/09/30 | 965 | 981 | 952 | 952 | 360,600 |
2020/09/29 | 975 | 976 | 954 | 967 | 274,600 |
2020/09/28 | 938 | 968 | 926 | 956 | 513,800 |
2020/09/25 | 896 | 930 | 895 | 930 | 312,100 |
2020/09/24 | 915 | 925 | 887 | 891 | 336,000 |
2020/09/23 | 912 | 930 | 904 | 920 | 391,700 |
2020/09/18 | 935 | 947 | 919 | 942 | 336,600 |
2020/09/17 | 940 | 944 | 930 | 939 | 201,900 |
2020/09/16 | 953 | 962 | 946 | 949 | 232,600 |
2020/09/15 | 963 | 964 | 947 | 956 | 155,700 |
2020/09/14 | 945 | 965 | 943 | 961 | 251,100 |
2020/09/11 | 933 | 942 | 919 | 935 | 226,000 |
2020/09/10 | 915 | 935 | 912 | 924 | 201,900 |
2020/09/09 | 919 | 927 | 911 | 913 | 227,400 |
2020/09/08 | 905 | 920 | 898 | 918 | 207,700 |
2020/09/07 | 918 | 922 | 903 | 904 | 189,000 |
2020/09/04 | 923 | 930 | 917 | 924 | 136,700 |
2020/09/03 | 943 | 949 | 924 | 933 | 266,000 |
2020/09/02 | 912 | 929 | 907 | 929 | 204,900 |
2020/09/01 | 897 | 912 | 893 | 908 | 245,900 |
2020/08/31 | 914 | 919 | 895 | 895 | 282,600 |
2020/08/28 | 921 | 940 | 898 | 914 | 332,500 |
2020/08/27 | 943 | 944 | 924 | 930 | 235,500 |
2020/08/26 | 931 | 940 | 914 | 934 | 474,600 |
2020/08/25 | 945 | 951 | 934 | 945 | 292,100 |
2020/08/24 | 952 | 964 | 941 | 960 | 168,400 |
2020/08/21 | 946 | 978 | 946 | 962 | 276,800 |
2020/08/20 | 927 | 947 | 927 | 940 | 164,500 |
2020/08/19 | 950 | 966 | 933 | 938 | 214,100 |
2020/08/18 | 945 | 965 | 927 | 927 | 421,900 |
2020/08/17 | 939 | 1,023 | 928 | 952 | 1,035,800 |
2020/08/14 | 882 | 888 | 873 | 879 | 139,600 |
2020/08/13 | 858 | 885 | 853 | 882 | 266,200 |
2020/08/12 | 855 | 865 | 846 | 858 | 238,900 |
2020/08/11 | 843 | 852 | 834 | 852 | 286,600 |
2020/08/07 | 865 | 865 | 839 | 849 | 206,000 |
2020/08/06 | 860 | 874 | 849 | 865 | 143,200 |
2020/08/05 | 848 | 862 | 840 | 859 | 95,400 |
2020/08/04 | 861 | 878 | 847 | 855 | 193,500 |
2020/08/03 | 824 | 852 | 824 | 850 | 139,400 |
2020/07/31 | 854 | 862 | 819 | 821 | 209,100 |
2020/07/30 | 872 | 880 | 854 | 862 | 109,800 |
2020/07/29 | 886 | 886 | 864 | 872 | 109,700 |
2020/07/28 | 884 | 895 | 869 | 881 | 252,200 |
2020/07/27 | 893 | 893 | 874 | 878 | 165,000 |
2020/07/22 | 907 | 919 | 895 | 899 | 187,800 |
2020/07/21 | 898 | 914 | 892 | 908 | 224,000 |
2020/07/20 | 899 | 907 | 872 | 888 | 195,500 |
2020/07/17 | 890 | 904 | 885 | 899 | 326,800 |
2020/07/16 | 890 | 897 | 879 | 892 | 222,800 |
2020/07/15 | 877 | 891 | 861 | 886 | 285,800 |
2020/07/14 | 860 | 873 | 844 | 867 | 396,900 |
2020/07/13 | 851 | 858 | 844 | 857 | 220,100 |
2020/07/10 | 848 | 863 | 845 | 851 | 263,500 |
2020/07/09 | 849 | 859 | 833 | 848 | 234,600 |
2020/07/08 | 852 | 866 | 849 | 851 | 250,500 |
2020/07/07 | 837 | 855 | 832 | 852 | 344,800 |
2020/07/06 | 836 | 845 | 832 | 835 | 237,800 |
2020/07/03 | 802 | 847 | 799 | 839 | 429,700 |
2020/07/02 | 789 | 805 | 783 | 799 | 531,000 |
2020/07/01 | 797 | 822 | 786 | 786 | 458,900 |
2020/06/30 | 832 | 832 | 801 | 810 | 260,900 |
2020/06/29 | 812 | 834 | 803 | 808 | 332,500 |
2020/06/26 | 819 | 825 | 799 | 819 | 230,600 |
2020/06/25 | 810 | 821 | 791 | 799 | 273,700 |
2020/06/24 | 816 | 820 | 808 | 810 | 309,800 |
2020/06/23 | 798 | 808 | 786 | 802 | 249,200 |
2020/06/22 | 776 | 795 | 772 | 788 | 237,600 |
2020/06/19 | 789 | 789 | 758 | 769 | 705,800 |
2020/06/18 | 809 | 817 | 790 | 796 | 449,700 |
2020/06/17 | 816 | 836 | 803 | 822 | 423,300 |
2020/06/16 | 801 | 823 | 795 | 820 | 537,000 |
2020/06/15 | 850 | 870 | 790 | 795 | 1,101,000 |
2020/06/12 | 888 | 918 | 882 | 910 | 238,700 |
2020/06/11 | 942 | 953 | 907 | 909 | 188,900 |
2020/06/10 | 948 | 950 | 936 | 938 | 137,800 |
2020/06/09 | 930 | 949 | 928 | 939 | 215,800 |
2020/06/08 | 930 | 933 | 917 | 926 | 234,000 |
2020/06/05 | 930 | 931 | 901 | 920 | 278,500 |
2020/06/04 | 934 | 941 | 916 | 929 | 161,500 |
2020/06/03 | 947 | 947 | 910 | 915 | 250,400 |
2020/06/02 | 929 | 934 | 909 | 918 | 321,300 |
2020/06/01 | 945 | 956 | 925 | 935 | 287,800 |
2020/05/29 | 905 | 957 | 881 | 952 | 567,300 |
2020/05/28 | 935 | 935 | 887 | 897 | 542,400 |
2020/05/27 | 965 | 966 | 916 | 924 | 286,500 |
2020/05/26 | 955 | 966 | 947 | 965 | 176,300 |
2020/05/25 | 936 | 946 | 929 | 946 | 146,600 |
2020/05/22 | 941 | 952 | 932 | 932 | 309,700 |
2020/05/21 | 930 | 931 | 920 | 926 | 321,400 |
2020/05/20 | 917 | 917 | 894 | 909 | 201,500 |
2020/05/19 | 881 | 907 | 880 | 906 | 344,200 |
2020/05/18 | 875 | 875 | 858 | 866 | 178,800 |
2020/05/15 | 826 | 861 | 812 | 855 | 245,300 |
2020/05/14 | 848 | 849 | 798 | 803 | 457,000 |
2020/05/13 | 841 | 859 | 820 | 833 | 354,900 |
2020/05/12 | 873 | 887 | 868 | 885 | 177,600 |
2020/05/11 | 860 | 871 | 846 | 870 | 217,800 |
2020/05/08 | 854 | 854 | 841 | 849 | 142,500 |
2020/05/07 | 815 | 831 | 810 | 829 | 276,100 |
2020/05/01 | 833 | 839 | 813 | 821 | 341,800 |
2020/04/30 | 876 | 876 | 848 | 848 | 296,400 |
2020/04/28 | 839 | 848 | 822 | 846 | 276,100 |
2020/04/27 | 853 | 866 | 843 | 852 | 189,600 |
2020/04/24 | 839 | 851 | 829 | 840 | 209,900 |
2020/04/23 | 845 | 867 | 836 | 846 | 239,700 |
2020/04/22 | 853 | 864 | 836 | 839 | 211,200 |
2020/04/21 | 860 | 876 | 853 | 865 | 132,100 |
2020/04/20 | 869 | 888 | 867 | 874 | 250,500 |
2020/04/17 | 880 | 895 | 871 | 875 | 309,400 |
2020/04/16 | 821 | 866 | 821 | 866 | 366,000 |
2020/04/15 | 825 | 833 | 811 | 818 | 287,200 |
2020/04/14 | 802 | 824 | 802 | 824 | 94,200 |
2020/04/13 | 833 | 839 | 804 | 811 | 210,200 |
2020/04/10 | 821 | 835 | 793 | 833 | 215,800 |
2020/04/09 | 827 | 830 | 794 | 812 | 254,500 |
2020/04/08 | 804 | 816 | 793 | 812 | 339,400 |
2020/04/07 | 791 | 816 | 787 | 800 | 263,600 |
2020/04/06 | 728 | 766 | 719 | 761 | 196,400 |
2020/04/03 | 731 | 753 | 720 | 728 | 184,400 |
2020/04/02 | 764 | 777 | 736 | 746 | 137,500 |
2020/04/01 | 825 | 826 | 757 | 768 | 382,200 |
2020/03/31 | 819 | 842 | 804 | 829 | 358,100 |
2020/03/30 | 841 | 841 | 770 | 804 | 424,400 |
2020/03/27 | 853 | 874 | 833 | 874 | 659,100 |
2020/03/26 | 798 | 839 | 778 | 829 | 889,300 |
2020/03/25 | 812 | 812 | 761 | 783 | 866,900 |
2020/03/24 | 758 | 797 | 740 | 776 | 446,500 |
2020/03/23 | 709 | 748 | 676 | 743 | 602,200 |
2020/03/19 | 714 | 716 | 660 | 687 | 406,000 |
2020/03/18 | 699 | 716 | 659 | 663 | 675,800 |
2020/03/17 | 657 | 712 | 657 | 677 | 738,800 |
2020/03/16 | 696 | 718 | 667 | 667 | 465,900 |
2020/03/13 | 671 | 703 | 630 | 701 | 516,900 |
2020/03/12 | 720 | 762 | 702 | 706 | 557,700 |
2020/03/11 | 798 | 808 | 759 | 762 | 512,900 |
2020/03/10 | 715 | 815 | 714 | 809 | 653,500 |
2020/03/09 | 797 | 799 | 750 | 753 | 357,900 |
2020/03/06 | 836 | 837 | 805 | 812 | 363,900 |
2020/03/05 | 868 | 875 | 855 | 860 | 203,000 |
2020/03/04 | 845 | 870 | 840 | 847 | 262,400 |
2020/03/03 | 928 | 938 | 863 | 864 | 476,900 |
2020/03/02 | 826 | 905 | 826 | 889 | 598,300 |
2020/02/28 | 842 | 851 | 825 | 834 | 493,000 |
2020/02/27 | 905 | 905 | 872 | 875 | 353,000 |
2020/02/26 | 912 | 925 | 902 | 910 | 225,100 |
2020/02/25 | 911 | 947 | 906 | 927 | 313,200 |
2020/02/21 | 980 | 999 | 969 | 971 | 181,000 |
2020/02/20 | 988 | 995 | 979 | 987 | 241,300 |
2020/02/19 | 950 | 987 | 946 | 979 | 241,400 |
2020/02/18 | 958 | 962 | 938 | 942 | 296,100 |
2020/02/17 | 997 | 999 | 970 | 973 | 236,300 |
2020/02/14 | 1,022 | 1,028 | 1,005 | 1,013 | 150,600 |
2020/02/13 | 1,035 | 1,035 | 1,006 | 1,027 | 306,200 |
2020/02/12 | 1,034 | 1,049 | 1,012 | 1,049 | 262,400 |
2020/02/10 | 1,035 | 1,044 | 1,020 | 1,024 | 159,500 |
2020/02/07 | 1,041 | 1,062 | 1,029 | 1,035 | 387,900 |
2020/02/06 | 1,032 | 1,038 | 1,014 | 1,034 | 352,700 |
2020/02/05 | 990 | 1,020 | 987 | 1,008 | 403,300 |
2020/02/04 | 944 | 982 | 937 | 979 | 201,100 |
2020/02/03 | 974 | 974 | 931 | 949 | 487,200 |
2020/01/31 | 999 | 1,024 | 993 | 1,003 | 564,100 |
2020/01/30 | 1,033 | 1,058 | 983 | 989 | 853,600 |
2020/01/29 | 949 | 959 | 940 | 958 | 203,500 |
2020/01/28 | 946 | 971 | 936 | 962 | 197,000 |
2020/01/27 | 948 | 970 | 947 | 955 | 158,900 |
2020/01/24 | 993 | 996 | 970 | 983 | 131,000 |
2020/01/23 | 1,006 | 1,014 | 989 | 991 | 146,400 |
2020/01/22 | 993 | 1,012 | 993 | 1,006 | 104,300 |
2020/01/21 | 988 | 1,004 | 984 | 994 | 107,100 |
2020/01/20 | 981 | 991 | 975 | 980 | 72,200 |
2020/01/17 | 987 | 991 | 972 | 977 | 97,600 |
2020/01/16 | 989 | 997 | 982 | 990 | 72,100 |
2020/01/15 | 995 | 1,001 | 980 | 989 | 122,200 |
2020/01/14 | 1,012 | 1,018 | 989 | 998 | 307,300 |
2020/01/10 | 1,000 | 1,008 | 976 | 1,001 | 251,400 |
2020/01/09 | 983 | 1,011 | 974 | 998 | 204,700 |
2020/01/08 | 963 | 970 | 941 | 966 | 166,100 |
2020/01/07 | 970 | 989 | 969 | 982 | 367,800 |
2020/01/06 | 970 | 979 | 965 | 970 | 218,900 |