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
2004/12/30 146,000 147,000 145,000 146,000 57
2004/12/29 153,000 154,000 145,000 146,000 254
2004/12/28 142,000 153,000 133,000 153,000 533
2004/12/27 148,000 150,000 143,000 144,000 228
2004/12/24 153,000 154,000 143,000 153,000 307
2004/12/22 166,000 168,000 154,000 155,000 436
2004/12/21 164,000 165,000 161,000 162,000 112
2004/12/20 166,000 171,000 164,000 165,000 177
2004/12/17 167,000 172,000 163,000 166,000 328
2004/12/16 167,000 177,000 162,000 168,000 502
2004/12/15 180,000 201,000 168,000 169,000 2,240
2004/12/14 164,000 179,000 154,000 174,000 715
2004/12/13 176,000 176,000 162,000 164,000 626
2004/12/10 199,000 217,000 170,000 176,000 3,381
2004/12/09 162,000 187,000 160,000 187,000 1,419
2004/12/08 159,000 162,000 153,000 157,000 292
2004/12/07 171,000 171,000 160,000 164,000 311
2004/12/06 175,000 188,000 167,000 175,000 533
2004/12/03 181,000 194,000 165,000 180,000 2,586
2004/12/02 164,000 164,000 164,000 164,000 252
2004/12/01 140,000 147,000 138,000 144,000 202
2004/11/30 147,000 148,000 137,000 138,000 221
2004/11/29 157,000 160,000 138,000 146,000 832
2004/11/24 560,000 583,000 540,000 570,000 605
2004/11/22 575,000 575,000 530,000 530,000 331
2004/11/19 640,000 648,000 582,000 585,000 294
2004/11/18 645,000 664,000 620,000 650,000 234
2004/11/17 601,000 631,000 601,000 631,000 90
2004/11/16 630,000 630,000 601,000 610,000 155
2004/11/15 620,000 630,000 608,000 626,000 170
2004/11/12 591,000 610,000 590,000 606,000 127
2004/11/11 585,000 600,000 581,000 587,000 77
2004/11/10 626,000 626,000 560,000 585,000 477
2004/11/09 606,000 606,000 590,000 606,000 233
2004/11/08 518,000 520,000 505,000 506,000 50
2004/11/05 513,000 519,000 501,000 511,000 55
2004/11/04 500,000 515,000 488,000 495,000 57
2004/11/02 442,000 485,000 442,000 485,000 38
2004/11/01 452,000 455,000 440,000 451,000 59
2004/10/29 474,000 478,000 451,000 460,000 31
2004/10/28 480,000 485,000 460,000 460,000 53
2004/10/27 439,000 460,000 439,000 460,000 53
2004/10/26 420,000 434,000 414,000 434,000 21
2004/10/25 410,000 418,000 400,000 414,000 72
2004/10/22 413,000 439,000 410,000 435,000 80
2004/10/21 450,000 454,000 415,000 415,000 50
2004/10/20 460,000 460,000 448,000 450,000 37
2004/10/19 472,000 475,000 463,000 465,000 36
2004/10/18 485,000 488,000 471,000 480,000 30
2004/10/15 479,000 498,000 470,000 483,000 33
2004/10/14 490,000 495,000 485,000 494,000 26
2004/10/13 495,000 495,000 488,000 495,000 16
2004/10/12 498,000 500,000 485,000 495,000 16
2004/10/08 490,000 497,000 475,000 497,000 32
2004/10/07 504,000 504,000 490,000 490,000 23
2004/10/06 492,000 514,000 481,000 505,000 60
2004/10/05 508,000 518,000 497,000 500,000 44
2004/10/04 529,000 540,000 518,000 518,000 45
2004/10/01 522,000 532,000 503,000 519,000 99
2004/09/30 451,000 497,000 451,000 497,000 71
2004/09/29 463,000 470,000 428,000 447,000 120
2004/09/28 486,000 486,000 443,000 458,000 126
2004/09/27 495,000 500,000 487,000 493,000 44
2004/09/24 490,000 519,000 485,000 519,000 37
2004/09/22 505,000 510,000 485,000 505,000 55
2004/09/21 521,000 526,000 510,000 520,000 45
2004/09/17 527,000 527,000 515,000 527,000 43
2004/09/16 530,000 530,000 510,000 528,000 63
2004/09/15 548,000 548,000 518,000 530,000 86
2004/09/14 577,000 579,000 560,000 560,000 81
2004/09/13 580,000 580,000 569,000 575,000 84
2004/09/10 585,000 590,000 568,000 585,000 67
2004/09/09 606,000 613,000 592,000 600,000 85
2004/09/08 614,000 614,000 600,000 607,000 32
2004/09/07 620,000 620,000 610,000 615,000 41
2004/09/06 614,000 624,000 607,000 624,000 44
2004/09/03 620,000 625,000 615,000 624,000 47
2004/09/02 629,000 630,000 611,000 615,000 52
2004/09/01 615,000 635,000 615,000 620,000 39
2004/08/31 607,000 622,000 607,000 622,000 45
2004/08/30 644,000 648,000 616,000 635,000 53
2004/08/27 639,000 658,000 635,000 645,000 91
2004/08/26 619,000 657,000 619,000 639,000 116
2004/08/25 640,000 666,000 610,000 627,000 237
2004/08/24 578,000 631,000 570,000 625,000 205
2004/08/23 548,000 559,000 540,000 559,000 59
2004/08/20 559,000 560,000 546,000 546,000 32
2004/08/19 569,000 569,000 558,000 560,000 52
2004/08/18 558,000 575,000 552,000 564,000 71
2004/08/17 580,000 583,000 545,000 568,000 92
2004/08/16 570,000 585,000 547,000 566,000 76
2004/08/13 571,000 593,000 565,000 576,000 86
2004/08/12 597,000 614,000 580,000 595,000 116
2004/08/11 600,000 614,000 585,000 587,000 184
2004/08/10 555,000 585,000 555,000 572,000 140
2004/08/09 520,000 550,000 514,000 550,000 99
2004/08/06 505,000 558,000 505,000 548,000 146
2004/08/05 501,000 600,000 487,000 555,000 261
2004/08/04 451,000 520,000 430,000 520,000 237
2004/08/03 492,000 510,000 461,000 473,000 165
2004/08/02 540,000 540,000 465,000 467,000 207
2004/07/30 545,000 558,000 531,000 550,000 49
2004/07/29 590,000 590,000 523,000 560,000 66
2004/07/28 580,000 595,000 545,000 583,000 95
2004/07/27 590,000 604,000 520,000 539,000 153
2004/07/26 595,000 620,000 587,000 600,000 207
2004/07/23 651,000 662,000 637,000 645,000 143
2004/07/22 675,000 692,000 668,000 681,000 100
2004/07/21 710,000 730,000 700,000 705,000 89
2004/07/20 694,000 719,000 691,000 705,000 116
2004/07/16 765,000 766,000 700,000 738,000 181
2004/07/15 734,000 755,000 670,000 755,000 227
2004/07/14 783,000 813,000 710,000 724,000 328
2004/07/13 833,000 898,000 760,000 771,000 1,056
2004/07/12 751,000 803,000 750,000 803,000 418
2004/07/09 583,000 703,000 580,000 703,000 632
2004/07/08 660,000 682,000 602,000 603,000 232
2004/07/07 649,000 690,000 612,000 650,000 477
2004/07/06 742,000 790,000 636,000 700,000 1,033
2004/07/05 620,000 692,000 620,000 692,000 971
2004/07/02 531,000 615,000 531,000 592,000 454
2004/07/01 549,000 638,000 538,000 581,000 992
2004/06/30 539,000 539,000 537,000 539,000 291
2004/06/29 450,000 489,000 450,000 489,000 224
2004/06/28 433,000 439,000 430,000 439,000 134
2004/06/25 428,000 430,000 422,000 428,000 65
2004/06/24 428,000 431,000 424,000 427,000 72
2004/06/23 424,000 430,000 412,000 424,000 40
2004/06/22 430,000 433,000 420,000 422,000 74
2004/06/21 428,000 435,000 422,000 432,000 94
2004/06/18 424,000 430,000 414,000 415,000 71
2004/06/17 438,000 438,000 425,000 429,000 115
2004/06/16 440,000 445,000 429,000 437,000 163
2004/06/15 428,000 433,000 415,000 432,000 159
2004/06/14 405,000 434,000 405,000 430,000 311
2004/06/11 405,000 419,000 402,000 403,000 67
2004/06/10 402,000 409,000 400,000 407,000 24
2004/06/09 407,000 410,000 397,000 410,000 81
2004/06/08 412,000 417,000 400,000 407,000 109
2004/06/07 421,000 425,000 401,000 417,000 117
2004/06/04 402,000 405,000 386,000 402,000 134
2004/06/03 429,000 429,000 405,000 412,000 131
2004/06/02 435,000 435,000 408,000 430,000 231
2004/06/01 420,000 440,000 418,000 431,000 578
2004/05/31 394,000 415,000 387,000 415,000 501
2004/05/28 386,000 398,000 375,000 376,000 163
2004/05/27 394,000 394,000 355,000 390,000 227
2004/05/26 405,000 406,000 382,000 399,000 170
2004/05/25 418,000 418,000 373,000 400,000 500
2004/05/24 388,000 388,000 385,000 388,000 215
2004/05/21 307,000 338,000 307,000 338,000 64
2004/05/20 306,000 324,000 304,000 312,000 90
2004/05/19 277,000 298,000 277,000 298,000 104
2004/05/18 243,000 274,000 241,000 266,000 208
2004/05/17 298,000 298,000 251,000 251,000 197
2004/05/14 317,000 317,000 287,000 291,000 58
2004/05/13 339,000 339,000 310,000 311,000 91
2004/05/12 316,000 338,000 315,000 332,000 94
2004/05/11 306,000 318,000 300,000 307,000 293
2004/05/10 379,000 379,000 348,000 350,000 201
2004/05/07 410,000 415,000 395,000 398,000 90
2004/05/06 404,000 418,000 400,000 412,000 200
2004/04/30 365,000 404,000 356,000 390,000 222
2004/04/28 354,000 366,000 344,000 366,000 61
2004/04/27 335,000 360,000 334,000 351,000 62
2004/04/26 341,000 341,000 334,000 339,000 39
2004/04/23 347,000 348,000 335,000 341,000 58
2004/04/22 344,000 347,000 340,000 342,000 44
2004/04/21 333,000 341,000 327,000 339,000 40
2004/04/20 338,000 344,000 334,000 337,000 58
2004/04/19 365,000 368,000 336,000 337,000 127
2004/04/16 360,000 365,000 347,000 357,000 213
2004/04/15 409,000 410,000 349,000 349,000 669
2004/04/14 350,000 399,000 350,000 399,000 762
2004/04/13 322,000 349,000 322,000 349,000 150
2004/04/12 312,000 337,000 312,000 328,000 110
2004/04/09 306,000 315,000 305,000 305,000 54
2004/04/08 310,000 322,000 303,000 322,000 61
2004/04/07 327,000 327,000 310,000 315,000 177
2004/04/06 350,000 355,000 311,000 334,000 418
2004/04/05 308,000 331,000 305,000 331,000 642
2004/04/02 293,000 296,000 282,000 291,000 124
2004/04/01 290,000 290,000 280,000 285,000 193
2004/03/31 270,000 289,000 270,000 289,000 125
2004/03/30 270,000 270,000 267,000 270,000 64
2004/03/29 266,000 270,000 260,000 269,000 44
2004/03/26 262,000 268,000 258,000 264,000 35
2004/03/25 276,000 280,000 260,000 265,000 74
2004/03/24 250,000 275,000 250,000 267,000 128
2004/03/23 248,000 250,000 242,000 250,000 38
2004/03/22 248,000 255,000 241,000 255,000 88
2004/03/19 261,000 261,000 250,000 250,000 67
2004/03/18 265,000 272,000 263,000 263,000 107
2004/03/17 261,000 275,000 261,000 270,000 65
2004/03/16 267,000 290,000 262,000 268,000 215
2004/03/15 250,000 268,000 248,000 267,000 101
2004/03/12 252,000 252,000 243,000 245,000 52
2004/03/11 251,000 252,000 242,000 252,000 44
2004/03/10 243,000 259,000 236,000 249,000 157
2004/03/09 231,000 238,000 230,000 238,000 37
2004/03/08 238,000 240,000 230,000 233,000 48
2004/03/05 239,000 242,000 230,000 237,000 79
2004/03/04 222,000 247,000 222,000 239,000 112
2004/03/03 221,000 224,000 220,000 221,000 19
2004/03/02 223,000 232,000 220,000 223,000 64
2004/03/01 211,000 228,000 211,000 222,000 86
2004/02/27 225,000 235,000 223,000 227,000 105
2004/02/26 210,000 217,000 205,000 217,000 27
2004/02/25 212,000 214,000 204,000 205,000 52
2004/02/24 217,000 223,000 212,000 212,000 55
2004/02/23 225,000 225,000 218,000 222,000 65
2004/02/20 230,000 230,000 225,000 230,000 55
2004/02/19 229,000 238,000 225,000 228,000 77
2004/02/18 235,000 235,000 224,000 230,000 102
2004/02/17 249,000 251,000 235,000 242,000 76
2004/02/16 262,000 265,000 242,000 246,000 242
2004/02/13 238,000 260,000 225,000 254,000 489
2004/02/12 273,000 295,000 225,000 225,000 1,035
2004/02/10 265,000 265,000 264,000 265,000 331
2004/02/09 206,000 225,000 206,000 225,000 270
2004/02/06 195,000 197,000 190,000 195,000 5
2004/02/05 194,000 194,000 187,000 193,000 41
2004/02/04 190,000 199,000 188,000 199,000 64
2004/02/03 194,000 194,000 188,000 191,000 28
2004/02/02 204,000 204,000 189,000 198,000 69
2004/01/30 182,000 194,000 182,000 194,000 42
2004/01/29 184,000 185,000 181,000 182,000 57
2004/01/28 188,000 189,000 186,000 186,000 19
2004/01/27 186,000 195,000 186,000 190,000 71
2004/01/26 191,000 191,000 184,000 185,000 92
2004/01/23 191,000 197,000 191,000 191,000 18
2004/01/22 188,000 192,000 188,000 192,000 28
2004/01/21 193,000 194,000 185,000 194,000 136
2004/01/20 209,000 210,000 200,000 200,000 52
2004/01/19 213,000 216,000 204,000 206,000 89
2004/01/16 211,000 215,000 202,000 214,000 156
2004/01/15 199,000 223,000 199,000 219,000 418
2004/01/14 189,000 193,000 183,000 193,000 70
2004/01/13 180,000 188,000 180,000 186,000 60
2004/01/09 185,000 185,000 176,000 176,000 51
2004/01/08 178,000 188,000 177,000 181,000 54
2004/01/07 180,000 180,000 170,000 177,000 37
2004/01/06 182,000 192,000 177,000 180,000 91
2004/01/05 181,000 182,000 179,000 182,000 53

このページの先頭へ