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 |
---|---|---|---|---|---|
2009/12/30 | 137,000 | 138,000 | 136,000 | 138,000 | 36 |
2009/12/29 | 138,000 | 139,100 | 137,900 | 138,100 | 36 |
2009/12/28 | 139,500 | 141,000 | 139,000 | 140,000 | 35 |
2009/12/25 | 143,400 | 143,400 | 138,000 | 139,500 | 79 |
2009/12/24 | 142,800 | 142,800 | 137,600 | 139,500 | 109 |
2009/12/22 | 142,800 | 143,000 | 142,800 | 142,800 | 9 |
2009/12/21 | 143,500 | 147,000 | 142,800 | 142,800 | 35 |
2009/12/18 | 143,000 | 144,000 | 142,000 | 143,500 | 34 |
2009/12/17 | 141,200 | 144,700 | 141,200 | 143,000 | 87 |
2009/12/16 | 139,400 | 142,300 | 138,500 | 140,700 | 99 |
2009/12/15 | 135,600 | 139,000 | 133,900 | 138,800 | 39 |
2009/12/14 | 133,100 | 137,600 | 132,100 | 137,600 | 61 |
2009/12/11 | 133,200 | 133,300 | 132,000 | 132,200 | 65 |
2009/12/10 | 135,000 | 137,000 | 133,000 | 137,000 | 46 |
2009/12/09 | 132,300 | 135,000 | 132,000 | 135,000 | 62 |
2009/12/08 | 137,000 | 139,500 | 134,200 | 134,200 | 43 |
2009/12/07 | 138,000 | 139,500 | 136,900 | 137,000 | 15 |
2009/12/04 | 140,200 | 140,200 | 136,000 | 136,000 | 49 |
2009/12/03 | 138,500 | 140,000 | 133,800 | 137,000 | 104 |
2009/12/02 | 134,000 | 134,000 | 130,500 | 132,500 | 35 |
2009/12/01 | 133,000 | 134,200 | 130,000 | 134,200 | 29 |
2009/11/30 | 127,100 | 131,000 | 127,100 | 130,300 | 7 |
2009/11/27 | 129,000 | 130,600 | 129,000 | 129,100 | 62 |
2009/11/26 | 131,200 | 132,500 | 131,200 | 132,500 | 38 |
2009/11/25 | 132,000 | 132,100 | 128,000 | 131,100 | 57 |
2009/11/24 | 134,000 | 136,400 | 132,100 | 132,100 | 48 |
2009/11/20 | 132,000 | 135,300 | 129,000 | 132,000 | 299 |
2009/11/19 | 124,000 | 132,000 | 124,000 | 132,000 | 165 |
2009/11/18 | 129,900 | 130,000 | 121,100 | 123,600 | 285 |
2009/11/17 | 125,100 | 129,500 | 125,100 | 128,200 | 149 |
2009/11/16 | 131,900 | 132,400 | 122,300 | 126,000 | 529 |
2009/11/13 | 137,000 | 137,000 | 128,000 | 129,900 | 394 |
2009/11/12 | 143,800 | 143,800 | 136,300 | 137,000 | 214 |
2009/11/11 | 149,100 | 149,100 | 144,200 | 144,200 | 83 |
2009/11/10 | 155,000 | 155,000 | 147,300 | 149,200 | 262 |
2009/11/09 | 156,000 | 157,000 | 154,400 | 155,500 | 30 |
2009/11/06 | 158,000 | 159,000 | 156,800 | 157,000 | 47 |
2009/11/05 | 150,700 | 160,400 | 150,600 | 160,000 | 345 |
2009/11/04 | 155,000 | 158,000 | 149,000 | 150,200 | 695 |
2009/11/02 | 155,000 | 158,500 | 152,000 | 158,000 | 117 |
2009/10/30 | 156,800 | 158,800 | 155,200 | 158,000 | 90 |
2009/10/29 | 155,000 | 156,800 | 153,100 | 156,800 | 120 |
2009/10/28 | 155,000 | 155,900 | 155,000 | 155,000 | 64 |
2009/10/27 | 155,000 | 155,000 | 155,000 | 155,000 | 27 |
2009/10/26 | 155,600 | 156,000 | 154,900 | 155,000 | 31 |
2009/10/23 | 157,000 | 158,000 | 157,000 | 157,000 | 41 |
2009/10/22 | 158,300 | 158,300 | 157,000 | 157,000 | 36 |
2009/10/21 | 158,000 | 158,700 | 156,000 | 157,000 | 82 |
2009/10/20 | 160,500 | 160,500 | 158,000 | 158,500 | 12 |
2009/10/19 | 156,800 | 160,500 | 156,500 | 160,500 | 64 |
2009/10/16 | 158,000 | 158,000 | 155,000 | 157,000 | 64 |
2009/10/15 | 161,500 | 161,500 | 160,000 | 160,100 | 9 |
2009/10/14 | 160,000 | 161,000 | 159,500 | 161,000 | 28 |
2009/10/13 | 158,800 | 161,800 | 158,800 | 160,100 | 49 |
2009/10/09 | 159,500 | 159,500 | 158,100 | 158,100 | 27 |
2009/10/08 | 164,100 | 164,100 | 159,500 | 159,500 | 77 |
2009/10/07 | 164,900 | 165,400 | 164,500 | 165,000 | 88 |
2009/10/06 | 164,000 | 166,900 | 162,500 | 164,900 | 181 |
2009/10/05 | 155,500 | 164,000 | 155,500 | 162,800 | 113 |
2009/10/02 | 154,000 | 156,000 | 153,600 | 155,500 | 181 |
2009/10/01 | 154,600 | 156,500 | 153,000 | 154,000 | 178 |
2009/09/30 | 152,100 | 153,500 | 150,000 | 151,700 | 169 |
2009/09/29 | 156,000 | 156,500 | 154,100 | 155,000 | 95 |
2009/09/28 | 156,100 | 158,300 | 154,800 | 156,300 | 120 |
2009/09/25 | 160,000 | 160,000 | 156,000 | 159,000 | 53 |
2009/09/24 | 159,000 | 161,500 | 155,000 | 159,200 | 92 |
2009/09/18 | 159,200 | 162,000 | 158,000 | 161,900 | 88 |
2009/09/17 | 166,500 | 166,500 | 163,000 | 163,000 | 145 |
2009/09/16 | 158,000 | 165,600 | 156,400 | 165,600 | 312 |
2009/09/15 | 153,400 | 156,000 | 153,400 | 155,800 | 128 |
2009/09/14 | 155,500 | 156,000 | 153,100 | 154,400 | 52 |
2009/09/11 | 154,000 | 157,000 | 153,700 | 157,000 | 84 |
2009/09/10 | 149,200 | 154,500 | 149,200 | 153,900 | 38 |
2009/09/09 | 148,200 | 150,800 | 148,000 | 149,000 | 94 |
2009/09/08 | 148,300 | 149,100 | 148,100 | 148,800 | 73 |
2009/09/07 | 149,000 | 150,000 | 148,000 | 148,700 | 61 |
2009/09/04 | 153,000 | 153,000 | 148,300 | 149,000 | 198 |
2009/09/03 | 154,200 | 154,200 | 152,000 | 153,500 | 100 |
2009/09/02 | 156,800 | 156,800 | 153,300 | 155,600 | 81 |
2009/09/01 | 156,300 | 157,900 | 155,500 | 157,500 | 111 |
2009/08/31 | 160,000 | 161,100 | 155,600 | 158,100 | 144 |
2009/08/28 | 160,100 | 162,000 | 160,000 | 161,000 | 63 |
2009/08/27 | 160,300 | 161,900 | 159,700 | 161,800 | 45 |
2009/08/26 | 160,100 | 161,900 | 159,000 | 161,900 | 45 |
2009/08/25 | 162,800 | 162,800 | 161,000 | 161,000 | 29 |
2009/08/24 | 162,200 | 163,000 | 160,600 | 161,000 | 88 |
2009/08/21 | 161,000 | 162,100 | 158,500 | 162,100 | 74 |
2009/08/20 | 162,500 | 162,500 | 158,000 | 161,000 | 88 |
2009/08/19 | 162,600 | 163,300 | 160,000 | 162,100 | 38 |
2009/08/18 | 156,000 | 162,500 | 156,000 | 162,000 | 119 |
2009/08/17 | 168,000 | 168,000 | 160,000 | 160,500 | 172 |
2009/08/14 | 169,000 | 169,000 | 166,100 | 168,000 | 85 |
2009/08/13 | 169,400 | 169,500 | 166,500 | 168,700 | 78 |
2009/08/12 | 168,000 | 168,100 | 166,000 | 167,400 | 141 |
2009/08/11 | 169,800 | 169,800 | 168,300 | 169,000 | 46 |
2009/08/10 | 167,300 | 169,500 | 167,000 | 169,500 | 82 |
2009/08/07 | 169,900 | 169,900 | 162,000 | 164,300 | 271 |
2009/08/06 | 175,400 | 175,400 | 167,600 | 170,200 | 321 |
2009/08/05 | 175,700 | 177,400 | 173,000 | 175,000 | 81 |
2009/08/04 | 182,900 | 184,900 | 172,100 | 173,000 | 226 |
2009/08/03 | 174,500 | 188,000 | 173,500 | 178,100 | 513 |
2009/07/31 | 168,900 | 169,900 | 165,000 | 166,700 | 143 |
2009/07/30 | 168,900 | 169,800 | 165,700 | 169,500 | 61 |
2009/07/29 | 167,000 | 169,600 | 166,000 | 168,500 | 112 |
2009/07/28 | 169,900 | 170,000 | 166,900 | 169,800 | 98 |
2009/07/27 | 173,700 | 176,900 | 170,300 | 172,900 | 78 |
2009/07/24 | 178,000 | 179,000 | 173,000 | 177,000 | 178 |
2009/07/23 | 173,000 | 178,700 | 172,000 | 175,100 | 350 |
2009/07/22 | 172,500 | 172,500 | 169,000 | 170,000 | 93 |
2009/07/21 | 171,800 | 172,000 | 168,300 | 169,600 | 136 |
2009/07/17 | 166,000 | 167,800 | 163,000 | 167,400 | 122 |
2009/07/16 | 166,000 | 167,800 | 160,000 | 163,000 | 133 |
2009/07/15 | 160,900 | 164,000 | 159,100 | 160,900 | 111 |
2009/07/14 | 152,900 | 156,800 | 151,000 | 156,800 | 156 |
2009/07/13 | 166,500 | 166,500 | 146,300 | 146,600 | 400 |
2009/07/10 | 164,900 | 171,500 | 164,000 | 171,300 | 476 |
2009/07/09 | 162,800 | 165,000 | 158,300 | 161,800 | 428 |
2009/07/08 | 175,500 | 179,700 | 166,000 | 170,000 | 525 |
2009/07/07 | 173,900 | 188,000 | 172,800 | 182,400 | 836 |
2009/07/06 | 165,000 | 176,500 | 161,900 | 171,500 | 538 |
2009/07/03 | 153,700 | 162,900 | 153,000 | 162,800 | 507 |
2009/07/02 | 149,000 | 160,000 | 148,000 | 159,200 | 1,209 |
2009/07/01 | 143,600 | 147,000 | 143,600 | 145,800 | 296 |
2009/06/30 | 145,000 | 145,500 | 141,800 | 143,600 | 147 |
2009/06/29 | 142,100 | 145,000 | 140,000 | 145,000 | 276 |
2009/06/26 | 141,000 | 141,400 | 139,900 | 141,400 | 105 |
2009/06/25 | 143,000 | 143,400 | 140,600 | 140,600 | 199 |
2009/06/24 | 137,000 | 139,500 | 135,000 | 139,500 | 301 |
2009/06/23 | 138,000 | 139,000 | 136,000 | 137,400 | 151 |
2009/06/22 | 142,000 | 142,000 | 136,600 | 141,600 | 296 |
2009/06/19 | 145,700 | 147,000 | 141,000 | 143,900 | 126 |
2009/06/18 | 144,000 | 147,800 | 143,000 | 145,700 | 552 |
2009/06/17 | 142,500 | 143,500 | 141,000 | 143,000 | 272 |
2009/06/16 | 143,400 | 144,400 | 140,000 | 143,000 | 575 |
2009/06/15 | 136,500 | 143,000 | 134,500 | 142,000 | 519 |
2009/06/12 | 133,600 | 134,300 | 132,100 | 132,500 | 233 |
2009/06/11 | 134,000 | 134,400 | 131,000 | 133,500 | 231 |
2009/06/10 | 135,000 | 137,000 | 130,300 | 132,500 | 514 |
2009/06/09 | 139,300 | 144,900 | 135,400 | 137,000 | 889 |
2009/06/08 | 140,000 | 144,000 | 137,600 | 139,400 | 444 |
2009/06/05 | 136,000 | 137,900 | 130,000 | 136,700 | 451 |
2009/06/04 | 129,500 | 135,600 | 128,600 | 134,400 | 608 |
2009/06/03 | 129,700 | 132,000 | 127,300 | 131,500 | 353 |
2009/06/02 | 139,000 | 139,000 | 129,300 | 131,000 | 799 |
2009/06/01 | 121,900 | 140,000 | 121,300 | 135,700 | 996 |
2009/05/29 | 123,000 | 123,000 | 120,200 | 120,900 | 526 |
2009/05/28 | 122,200 | 124,000 | 122,000 | 124,000 | 36 |
2009/05/27 | 125,000 | 125,600 | 120,700 | 123,500 | 153 |
2009/05/26 | 124,300 | 127,000 | 123,200 | 124,800 | 186 |
2009/05/25 | 129,000 | 129,000 | 123,000 | 126,300 | 176 |
2009/05/22 | 123,500 | 125,600 | 120,700 | 125,000 | 187 |
2009/05/21 | 115,100 | 123,500 | 114,800 | 123,500 | 223 |
2009/05/20 | 115,000 | 115,600 | 114,500 | 115,500 | 78 |
2009/05/19 | 116,000 | 117,000 | 114,400 | 114,500 | 85 |
2009/05/18 | 118,600 | 118,600 | 114,500 | 115,300 | 288 |
2009/05/15 | 118,600 | 119,000 | 117,500 | 118,600 | 84 |
2009/05/14 | 116,300 | 117,300 | 115,300 | 117,000 | 78 |
2009/05/13 | 117,600 | 117,800 | 115,900 | 117,500 | 82 |
2009/05/12 | 115,300 | 117,800 | 115,000 | 117,800 | 74 |
2009/05/11 | 119,500 | 119,500 | 114,700 | 114,700 | 88 |
2009/05/08 | 114,000 | 115,700 | 113,100 | 115,600 | 77 |
2009/05/07 | 116,900 | 117,000 | 113,100 | 114,100 | 95 |
2009/05/01 | 114,300 | 114,500 | 112,800 | 112,900 | 62 |
2009/04/30 | 112,200 | 113,500 | 112,200 | 112,600 | 72 |
2009/04/28 | 111,500 | 112,900 | 110,800 | 112,000 | 128 |
2009/04/27 | 116,000 | 116,900 | 110,300 | 110,800 | 269 |
2009/04/24 | 119,800 | 119,800 | 115,000 | 116,000 | 71 |
2009/04/23 | 118,900 | 118,900 | 111,600 | 118,500 | 164 |
2009/04/22 | 118,500 | 121,800 | 117,600 | 119,000 | 36 |
2009/04/21 | 119,000 | 120,000 | 116,600 | 119,500 | 49 |
2009/04/20 | 122,000 | 124,000 | 120,000 | 121,000 | 43 |
2009/04/17 | 122,800 | 124,000 | 120,500 | 122,000 | 42 |
2009/04/16 | 123,500 | 125,000 | 121,500 | 121,700 | 39 |
2009/04/15 | 122,800 | 123,500 | 120,100 | 123,500 | 38 |
2009/04/14 | 121,100 | 122,500 | 120,000 | 122,500 | 64 |
2009/04/13 | 125,000 | 125,000 | 121,000 | 122,500 | 97 |
2009/04/10 | 125,200 | 127,000 | 123,000 | 125,900 | 82 |
2009/04/09 | 125,000 | 125,700 | 124,500 | 125,700 | 69 |
2009/04/08 | 128,900 | 128,900 | 124,200 | 126,100 | 142 |
2009/04/07 | 127,800 | 130,100 | 125,000 | 128,000 | 140 |
2009/04/06 | 128,800 | 128,900 | 124,500 | 127,000 | 46 |
2009/04/03 | 123,200 | 126,900 | 122,000 | 126,500 | 54 |
2009/04/02 | 119,900 | 122,400 | 119,900 | 122,400 | 60 |
2009/04/01 | 125,600 | 125,600 | 120,900 | 121,900 | 37 |
2009/03/31 | 118,600 | 121,000 | 118,500 | 119,700 | 66 |
2009/03/30 | 126,300 | 126,300 | 121,000 | 121,000 | 54 |
2009/03/27 | 122,600 | 126,300 | 122,000 | 126,300 | 58 |
2009/03/26 | 121,800 | 123,500 | 120,500 | 122,000 | 30 |
2009/03/25 | 120,000 | 121,500 | 118,800 | 121,500 | 69 |
2009/03/24 | 119,200 | 122,600 | 118,000 | 118,500 | 66 |
2009/03/23 | 117,000 | 118,300 | 116,500 | 117,400 | 44 |
2009/03/19 | 118,000 | 118,400 | 117,200 | 118,000 | 44 |
2009/03/18 | 117,300 | 119,200 | 116,500 | 118,000 | 66 |
2009/03/17 | 118,500 | 119,000 | 116,600 | 117,300 | 41 |
2009/03/16 | 116,500 | 119,000 | 116,500 | 118,500 | 65 |
2009/03/13 | 115,000 | 119,500 | 115,000 | 116,400 | 55 |
2009/03/12 | 117,100 | 119,000 | 113,600 | 117,500 | 71 |
2009/03/11 | 117,000 | 120,000 | 116,200 | 119,000 | 47 |
2009/03/10 | 114,400 | 116,200 | 114,000 | 116,200 | 48 |
2009/03/09 | 115,900 | 115,900 | 113,200 | 114,500 | 38 |
2009/03/06 | 115,500 | 116,000 | 114,100 | 115,900 | 62 |
2009/03/05 | 115,600 | 117,000 | 115,100 | 115,700 | 61 |
2009/03/04 | 115,000 | 116,000 | 115,000 | 115,600 | 23 |
2009/03/03 | 120,000 | 120,000 | 115,000 | 116,500 | 107 |
2009/03/02 | 119,500 | 120,000 | 117,100 | 120,000 | 71 |
2009/02/27 | 119,500 | 119,500 | 117,000 | 117,500 | 47 |
2009/02/26 | 119,000 | 119,000 | 118,500 | 118,700 | 16 |
2009/02/25 | 123,000 | 123,000 | 118,200 | 118,500 | 52 |
2009/02/24 | 114,900 | 116,000 | 114,400 | 115,000 | 76 |
2009/02/23 | 113,000 | 115,700 | 113,000 | 114,900 | 55 |
2009/02/20 | 115,900 | 116,000 | 113,200 | 114,000 | 80 |
2009/02/19 | 113,300 | 115,500 | 113,000 | 113,900 | 110 |
2009/02/18 | 112,900 | 114,000 | 112,800 | 113,100 | 167 |
2009/02/17 | 122,000 | 122,000 | 118,900 | 118,900 | 119 |
2009/02/16 | 124,500 | 124,500 | 121,500 | 122,100 | 32 |
2009/02/13 | 121,000 | 124,700 | 119,600 | 124,700 | 69 |
2009/02/12 | 124,400 | 124,400 | 119,000 | 120,000 | 51 |
2009/02/10 | 124,300 | 127,000 | 124,000 | 124,400 | 75 |
2009/02/09 | 126,000 | 126,400 | 122,000 | 125,000 | 79 |
2009/02/06 | 127,900 | 129,000 | 124,000 | 125,000 | 50 |
2009/02/05 | 130,300 | 130,300 | 124,000 | 128,400 | 93 |
2009/02/04 | 131,800 | 135,000 | 129,500 | 130,500 | 123 |
2009/02/03 | 135,000 | 139,000 | 121,500 | 129,800 | 677 |
2009/02/02 | 138,000 | 140,500 | 133,000 | 139,900 | 452 |
2009/01/30 | 129,000 | 130,500 | 127,000 | 130,500 | 96 |
2009/01/29 | 129,000 | 131,800 | 125,400 | 129,400 | 208 |
2009/01/28 | 123,000 | 126,000 | 123,000 | 125,400 | 64 |
2009/01/27 | 121,900 | 122,500 | 120,100 | 122,000 | 118 |
2009/01/26 | 121,900 | 122,000 | 119,100 | 122,000 | 124 |
2009/01/23 | 120,500 | 122,500 | 120,500 | 122,500 | 61 |
2009/01/22 | 122,000 | 122,000 | 120,500 | 122,000 | 110 |
2009/01/21 | 122,000 | 125,000 | 120,000 | 122,000 | 182 |
2009/01/20 | 123,900 | 127,900 | 123,000 | 125,000 | 202 |
2009/01/19 | 122,000 | 125,000 | 122,000 | 123,000 | 145 |
2009/01/16 | 117,500 | 123,900 | 114,500 | 123,900 | 123 |
2009/01/15 | 121,800 | 121,800 | 114,700 | 117,500 | 53 |
2009/01/14 | 124,600 | 124,900 | 119,800 | 119,800 | 49 |
2009/01/13 | 125,000 | 125,000 | 120,000 | 121,000 | 32 |
2009/01/09 | 125,000 | 127,400 | 124,000 | 127,400 | 70 |
2009/01/08 | 127,000 | 127,000 | 125,100 | 127,000 | 50 |
2009/01/07 | 130,100 | 130,500 | 129,200 | 130,200 | 225 |
2009/01/06 | 125,000 | 136,000 | 125,000 | 132,400 | 244 |
2009/01/05 | 135,000 | 136,000 | 122,800 | 124,900 | 179 |