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 |
|---|---|---|---|---|---|
| 2025/08/08 | 682 | 687 | 678 | 685 | 243,800 |
| 2025/08/07 | 671 | 685 | 670 | 680 | 301,200 |
| 2025/08/06 | 668 | 675 | 667 | 670 | 275,600 |
| 2025/08/05 | 660 | 664 | 657 | 660 | 277,500 |
| 2025/08/04 | 660 | 661 | 646 | 657 | 342,300 |
| 2025/08/01 | 663 | 668 | 660 | 668 | 250,500 |
| 2025/07/31 | 652 | 662 | 650 | 660 | 511,700 |
| 2025/07/30 | 670 | 671 | 643 | 649 | 937,600 |
| 2025/07/29 | 632 | 636 | 628 | 636 | 246,300 |
| 2025/07/28 | 633 | 639 | 631 | 636 | 226,000 |
| 2025/07/25 | 635 | 635 | 627 | 631 | 247,300 |
| 2025/07/24 | 625 | 636 | 624 | 635 | 319,700 |
| 2025/07/23 | 614 | 626 | 612 | 623 | 338,900 |
| 2025/07/22 | 608 | 616 | 607 | 613 | 223,000 |
| 2025/07/18 | 619 | 621 | 609 | 609 | 153,700 |
| 2025/07/17 | 603 | 621 | 603 | 618 | 387,300 |
| 2025/07/16 | 621 | 621 | 603 | 603 | 218,800 |
| 2025/07/15 | 615 | 626 | 614 | 621 | 462,100 |
| 2025/07/14 | 606 | 612 | 605 | 609 | 336,700 |
| 2025/07/11 | 603 | 608 | 600 | 604 | 435,000 |
| 2025/07/10 | 606 | 608 | 599 | 600 | 363,000 |
| 2025/07/09 | 606 | 612 | 600 | 608 | 261,700 |
| 2025/07/08 | 603 | 607 | 599 | 603 | 290,300 |
| 2025/07/07 | 602 | 605 | 598 | 602 | 231,000 |
| 2025/07/04 | 599 | 613 | 599 | 602 | 396,600 |
| 2025/07/03 | 594 | 605 | 594 | 597 | 287,200 |
| 2025/07/02 | 597 | 601 | 594 | 594 | 150,700 |
| 2025/07/01 | 605 | 608 | 597 | 597 | 212,800 |
| 2025/06/30 | 608 | 617 | 604 | 604 | 325,200 |
| 2025/06/27 | 605 | 607 | 598 | 600 | 401,400 |
| 2025/06/26 | 605 | 609 | 596 | 598 | 304,200 |
| 2025/06/25 | 608 | 612 | 606 | 608 | 198,500 |
| 2025/06/24 | 609 | 611 | 604 | 605 | 206,300 |
| 2025/06/23 | 590 | 601 | 586 | 601 | 259,600 |
| 2025/06/20 | 600 | 601 | 591 | 592 | 330,500 |
| 2025/06/19 | 610 | 611 | 602 | 604 | 131,000 |
| 2025/06/18 | 604 | 614 | 604 | 611 | 252,500 |
| 2025/06/17 | 606 | 611 | 605 | 606 | 130,100 |
| 2025/06/16 | 619 | 620 | 603 | 606 | 118,900 |
| 2025/06/13 | 615 | 619 | 603 | 612 | 252,500 |
| 2025/06/12 | 620 | 624 | 613 | 619 | 201,600 |
| 2025/06/11 | 627 | 631 | 620 | 623 | 259,300 |
| 2025/06/10 | 620 | 627 | 618 | 622 | 291,900 |
| 2025/06/09 | 610 | 624 | 610 | 624 | 282,000 |
| 2025/06/06 | 614 | 617 | 609 | 609 | 157,800 |
| 2025/06/05 | 618 | 620 | 612 | 614 | 268,700 |
| 2025/06/04 | 630 | 635 | 624 | 624 | 197,400 |
| 2025/06/03 | 638 | 639 | 630 | 630 | 137,500 |
| 2025/06/02 | 636 | 642 | 634 | 638 | 184,900 |
| 2025/05/30 | 633 | 641 | 631 | 639 | 131,600 |
| 2025/05/29 | 641 | 644 | 638 | 641 | 104,100 |
| 2025/05/28 | 645 | 645 | 636 | 639 | 194,500 |
| 2025/05/27 | 640 | 642 | 637 | 640 | 79,100 |
| 2025/05/26 | 641 | 642 | 634 | 636 | 128,000 |
| 2025/05/23 | 641 | 644 | 632 | 635 | 143,300 |
| 2025/05/22 | 632 | 653 | 632 | 643 | 136,400 |
| 2025/05/21 | 636 | 642 | 633 | 636 | 130,700 |
| 2025/05/20 | 641 | 643 | 635 | 635 | 109,800 |
| 2025/05/19 | 639 | 643 | 635 | 640 | 93,200 |
| 2025/05/16 | 645 | 647 | 637 | 644 | 98,300 |
| 2025/05/15 | 657 | 657 | 643 | 648 | 114,800 |
| 2025/05/14 | 652 | 657 | 645 | 655 | 158,700 |
| 2025/05/13 | 650 | 653 | 648 | 651 | 197,600 |
| 2025/05/12 | 668 | 668 | 640 | 640 | 409,200 |
| 2025/05/09 | 687 | 691 | 677 | 688 | 120,400 |
| 2025/05/08 | 672 | 680 | 668 | 677 | 101,200 |
| 2025/05/07 | 676 | 682 | 666 | 676 | 130,500 |
| 2025/05/02 | 670 | 674 | 660 | 669 | 122,800 |
| 2025/05/01 | 672 | 681 | 668 | 670 | 180,700 |
| 2025/04/30 | 682 | 682 | 667 | 671 | 155,100 |
| 2025/04/28 | 665 | 682 | 662 | 681 | 271,700 |
| 2025/04/25 | 674 | 674 | 662 | 666 | 138,600 |
| 2025/04/24 | 654 | 672 | 653 | 666 | 166,000 |
| 2025/04/23 | 655 | 658 | 649 | 650 | 116,100 |
| 2025/04/22 | 645 | 649 | 644 | 649 | 58,000 |
| 2025/04/21 | 649 | 651 | 645 | 645 | 68,900 |
| 2025/04/18 | 648 | 653 | 645 | 653 | 61,700 |
| 2025/04/17 | 643 | 649 | 640 | 643 | 98,300 |
| 2025/04/16 | 635 | 645 | 635 | 643 | 131,400 |
| 2025/04/15 | 642 | 646 | 634 | 635 | 191,700 |
| 2025/04/14 | 643 | 644 | 630 | 638 | 124,500 |
| 2025/04/11 | 608 | 634 | 606 | 633 | 180,500 |
| 2025/04/10 | 647 | 650 | 630 | 639 | 286,600 |
| 2025/04/09 | 607 | 615 | 599 | 607 | 365,600 |
| 2025/04/08 | 612 | 627 | 610 | 627 | 218,200 |
| 2025/04/07 | 610 | 613 | 592 | 595 | 306,100 |
| 2025/04/04 | 642 | 653 | 635 | 645 | 211,900 |
| 2025/04/03 | 640 | 656 | 636 | 650 | 239,400 |
| 2025/04/02 | 662 | 662 | 649 | 655 | 227,500 |
| 2025/04/01 | 667 | 672 | 660 | 660 | 119,300 |
| 2025/03/31 | 671 | 672 | 660 | 661 | 207,000 |
| 2025/03/28 | 674 | 684 | 674 | 680 | 210,900 |
| 2025/03/27 | 687 | 693 | 683 | 688 | 495,300 |
| 2025/03/26 | 690 | 700 | 683 | 697 | 283,900 |
| 2025/03/25 | 689 | 692 | 678 | 684 | 337,400 |
| 2025/03/24 | 687 | 698 | 687 | 689 | 235,600 |
| 2025/03/21 | 686 | 695 | 681 | 686 | 200,800 |
| 2025/03/19 | 687 | 695 | 687 | 691 | 163,700 |
| 2025/03/18 | 695 | 699 | 690 | 690 | 176,900 |
| 2025/03/17 | 692 | 697 | 689 | 694 | 109,900 |
| 2025/03/14 | 684 | 695 | 683 | 689 | 150,000 |
| 2025/03/13 | 692 | 698 | 682 | 694 | 134,400 |
| 2025/03/12 | 694 | 697 | 690 | 694 | 149,200 |
| 2025/03/11 | 700 | 708 | 686 | 700 | 156,200 |
| 2025/03/10 | 718 | 720 | 710 | 714 | 150,400 |
| 2025/03/07 | 714 | 720 | 705 | 718 | 170,200 |
| 2025/03/06 | 712 | 725 | 711 | 722 | 204,600 |
| 2025/03/05 | 706 | 715 | 701 | 708 | 215,100 |
| 2025/03/04 | 714 | 716 | 707 | 707 | 130,500 |
| 2025/03/03 | 708 | 714 | 704 | 714 | 156,700 |
| 2025/02/28 | 707 | 713 | 702 | 705 | 340,000 |
| 2025/02/27 | 705 | 723 | 704 | 712 | 201,700 |
| 2025/02/26 | 706 | 707 | 694 | 704 | 322,200 |
| 2025/02/25 | 709 | 717 | 708 | 711 | 325,000 |
| 2025/02/21 | 713 | 719 | 712 | 716 | 164,000 |
| 2025/02/20 | 717 | 720 | 706 | 710 | 230,600 |
| 2025/02/19 | 729 | 730 | 722 | 723 | 137,700 |
| 2025/02/18 | 722 | 730 | 720 | 725 | 137,400 |
| 2025/02/17 | 723 | 737 | 722 | 722 | 209,700 |
| 2025/02/14 | 725 | 728 | 716 | 722 | 191,200 |
| 2025/02/13 | 723 | 724 | 715 | 717 | 160,300 |
| 2025/02/12 | 711 | 716 | 705 | 713 | 204,300 |
| 2025/02/10 | 689 | 709 | 689 | 704 | 166,900 |
| 2025/02/07 | 704 | 710 | 701 | 704 | 214,100 |
| 2025/02/06 | 703 | 708 | 698 | 703 | 158,000 |
| 2025/02/05 | 686 | 699 | 684 | 697 | 157,500 |
| 2025/02/04 | 692 | 697 | 676 | 684 | 226,000 |
| 2025/02/03 | 692 | 703 | 687 | 700 | 328,800 |
| 2025/01/31 | 704 | 707 | 690 | 702 | 412,200 |
| 2025/01/30 | 700 | 744 | 680 | 709 | 1,099,700 |
| 2025/01/29 | 658 | 664 | 653 | 660 | 203,800 |
| 2025/01/28 | 650 | 663 | 650 | 658 | 119,800 |
| 2025/01/27 | 652 | 657 | 651 | 653 | 107,200 |
| 2025/01/24 | 647 | 652 | 644 | 649 | 132,500 |
| 2025/01/23 | 640 | 644 | 639 | 640 | 101,700 |
| 2025/01/22 | 643 | 645 | 638 | 643 | 156,500 |
| 2025/01/21 | 637 | 644 | 635 | 640 | 230,100 |
| 2025/01/20 | 640 | 650 | 638 | 641 | 140,400 |
| 2025/01/17 | 637 | 641 | 632 | 635 | 220,900 |
| 2025/01/16 | 654 | 658 | 639 | 640 | 142,400 |
| 2025/01/15 | 650 | 657 | 643 | 645 | 259,300 |
| 2025/01/14 | 655 | 655 | 646 | 653 | 249,300 |
| 2025/01/10 | 658 | 659 | 652 | 657 | 204,800 |
| 2025/01/09 | 668 | 668 | 659 | 662 | 164,100 |
| 2025/01/08 | 673 | 675 | 662 | 665 | 170,000 |
| 2025/01/07 | 679 | 680 | 669 | 676 | 199,300 |
| 2025/01/06 | 683 | 687 | 676 | 679 | 235,900 |
| 2024/12/30 | 683 | 691 | 679 | 682 | 130,300 |
| 2024/12/27 | 680 | 682 | 675 | 680 | 102,200 |
| 2024/12/26 | 680 | 682 | 673 | 676 | 132,100 |
| 2024/12/25 | 687 | 688 | 672 | 680 | 92,700 |
| 2024/12/24 | 693 | 693 | 676 | 680 | 86,700 |
| 2024/12/23 | 693 | 698 | 693 | 695 | 91,800 |
| 2024/12/20 | 694 | 697 | 686 | 687 | 276,100 |
| 2024/12/19 | 682 | 690 | 676 | 690 | 146,500 |
| 2024/12/18 | 690 | 692 | 686 | 687 | 160,000 |
| 2024/12/17 | 700 | 700 | 688 | 690 | 129,200 |
| 2024/12/16 | 700 | 700 | 694 | 697 | 106,400 |
| 2024/12/13 | 685 | 698 | 682 | 694 | 177,200 |
| 2024/12/12 | 704 | 705 | 693 | 695 | 189,700 |
| 2024/12/11 | 697 | 705 | 690 | 702 | 159,300 |
| 2024/12/10 | 700 | 704 | 690 | 692 | 180,400 |
| 2024/12/09 | 687 | 701 | 687 | 697 | 164,900 |
| 2024/12/06 | 688 | 691 | 682 | 686 | 147,400 |
| 2024/12/05 | 683 | 689 | 681 | 689 | 100,100 |
| 2024/12/04 | 687 | 690 | 680 | 683 | 124,500 |
| 2024/12/03 | 683 | 695 | 679 | 687 | 337,700 |
| 2024/12/02 | 667 | 676 | 666 | 673 | 141,600 |
| 2024/11/29 | 667 | 675 | 663 | 663 | 97,300 |
| 2024/11/28 | 658 | 675 | 655 | 671 | 113,500 |
| 2024/11/27 | 657 | 666 | 653 | 656 | 234,700 |
| 2024/11/26 | 652 | 657 | 647 | 656 | 186,600 |
| 2024/11/25 | 683 | 685 | 659 | 659 | 200,200 |
| 2024/11/22 | 666 | 681 | 663 | 678 | 110,400 |
| 2024/11/21 | 663 | 667 | 660 | 663 | 132,800 |
| 2024/11/20 | 663 | 670 | 659 | 667 | 206,500 |
| 2024/11/19 | 660 | 665 | 657 | 660 | 241,200 |
| 2024/11/18 | 653 | 667 | 649 | 663 | 230,400 |
| 2024/11/15 | 670 | 675 | 656 | 657 | 478,200 |
| 2024/11/14 | 675 | 675 | 663 | 669 | 154,400 |
| 2024/11/13 | 675 | 678 | 668 | 675 | 171,400 |
| 2024/11/12 | 677 | 683 | 672 | 675 | 142,300 |
| 2024/11/11 | 671 | 678 | 670 | 675 | 128,000 |
| 2024/11/08 | 687 | 693 | 675 | 675 | 190,900 |
| 2024/11/07 | 672 | 687 | 672 | 685 | 135,800 |
| 2024/11/06 | 677 | 685 | 665 | 668 | 552,500 |
| 2024/11/05 | 678 | 698 | 671 | 676 | 279,600 |
| 2024/11/01 | 680 | 684 | 673 | 677 | 188,900 |
| 2024/10/31 | 695 | 696 | 684 | 686 | 203,400 |
| 2024/10/30 | 683 | 705 | 678 | 695 | 381,200 |
| 2024/10/29 | 681 | 683 | 672 | 678 | 156,900 |
| 2024/10/28 | 679 | 686 | 672 | 677 | 110,700 |
| 2024/10/25 | 684 | 686 | 671 | 676 | 164,700 |
| 2024/10/24 | 676 | 683 | 671 | 682 | 222,700 |
| 2024/10/23 | 685 | 687 | 672 | 680 | 248,000 |
| 2024/10/22 | 693 | 694 | 681 | 686 | 111,700 |
| 2024/10/21 | 692 | 702 | 686 | 693 | 93,400 |
| 2024/10/18 | 690 | 696 | 686 | 692 | 60,500 |
| 2024/10/17 | 704 | 704 | 690 | 694 | 63,800 |
| 2024/10/16 | 709 | 713 | 698 | 699 | 101,700 |