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
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

このページの先頭へ