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 |
---|---|---|---|---|---|
2010/12/30 | 143,800 | 146,500 | 143,800 | 145,300 | 23 |
2010/12/29 | 143,900 | 146,000 | 143,500 | 146,000 | 19 |
2010/12/28 | 144,200 | 145,000 | 143,800 | 145,000 | 14 |
2010/12/27 | 146,800 | 146,800 | 144,000 | 144,200 | 39 |
2010/12/24 | 148,900 | 148,900 | 144,500 | 145,500 | 47 |
2010/12/22 | 146,000 | 146,000 | 144,500 | 144,600 | 54 |
2010/12/21 | 145,600 | 146,700 | 145,400 | 146,400 | 78 |
2010/12/20 | 146,000 | 146,000 | 144,800 | 146,000 | 46 |
2010/12/17 | 145,000 | 145,900 | 144,700 | 145,400 | 49 |
2010/12/16 | 146,000 | 146,200 | 145,000 | 145,000 | 76 |
2010/12/15 | 148,000 | 149,000 | 144,700 | 145,700 | 88 |
2010/12/14 | 144,100 | 148,000 | 144,100 | 146,000 | 76 |
2010/12/13 | 146,900 | 146,900 | 143,400 | 144,100 | 107 |
2010/12/10 | 146,000 | 146,000 | 143,000 | 144,900 | 58 |
2010/12/09 | 148,400 | 148,400 | 145,000 | 145,500 | 20 |
2010/12/08 | 149,000 | 149,000 | 144,600 | 145,600 | 93 |
2010/12/07 | 147,500 | 149,900 | 144,900 | 149,900 | 77 |
2010/12/06 | 144,000 | 144,300 | 144,000 | 144,300 | 25 |
2010/12/03 | 144,400 | 145,000 | 144,200 | 144,200 | 22 |
2010/12/02 | 145,500 | 146,100 | 143,000 | 144,500 | 15 |
2010/12/01 | 146,800 | 147,000 | 144,100 | 147,000 | 20 |
2010/11/30 | 147,500 | 147,500 | 147,000 | 147,000 | 15 |
2010/11/29 | 150,000 | 150,000 | 144,100 | 147,800 | 39 |
2010/11/26 | 150,000 | 152,000 | 150,000 | 150,100 | 15 |
2010/11/25 | 151,000 | 151,900 | 149,800 | 151,900 | 51 |
2010/11/24 | 145,100 | 148,000 | 145,100 | 148,000 | 10 |
2010/11/22 | 146,000 | 149,200 | 145,000 | 149,200 | 49 |
2010/11/19 | 145,900 | 145,900 | 142,500 | 144,000 | 9 |
2010/11/18 | 142,400 | 144,000 | 141,600 | 142,000 | 21 |
2010/11/17 | 142,300 | 142,400 | 141,700 | 142,400 | 5 |
2010/11/16 | 141,600 | 141,700 | 141,500 | 141,500 | 16 |
2010/11/15 | 140,700 | 141,500 | 140,700 | 141,500 | 3 |
2010/11/12 | 140,600 | 140,800 | 140,500 | 140,500 | 14 |
2010/11/11 | 140,100 | 140,500 | 140,000 | 140,100 | 19 |
2010/11/10 | 139,600 | 141,000 | 139,600 | 141,000 | 21 |
2010/11/09 | 142,000 | 142,000 | 139,700 | 139,800 | 27 |
2010/11/08 | 140,000 | 140,100 | 139,500 | 139,900 | 36 |
2010/11/05 | 139,500 | 142,500 | 139,100 | 139,800 | 26 |
2010/11/04 | 140,100 | 140,100 | 138,500 | 139,400 | 13 |
2010/11/02 | 141,900 | 144,500 | 140,000 | 143,000 | 17 |
2010/11/01 | 141,000 | 143,000 | 140,100 | 143,000 | 64 |
2010/10/29 | 148,000 | 148,000 | 145,700 | 146,700 | 18 |
2010/10/28 | 149,000 | 149,000 | 149,000 | 149,000 | 1 |
2010/10/27 | 149,000 | 150,000 | 147,100 | 148,700 | 65 |
2010/10/26 | 147,000 | 149,500 | 147,000 | 149,000 | 34 |
2010/10/25 | 152,300 | 152,300 | 151,000 | 151,000 | 30 |
2010/10/22 | 152,000 | 152,000 | 150,500 | 150,500 | 23 |
2010/10/21 | 153,000 | 153,000 | 150,100 | 152,000 | 45 |
2010/10/20 | 150,600 | 152,000 | 150,000 | 152,000 | 19 |
2010/10/19 | 152,000 | 153,000 | 150,600 | 150,600 | 49 |
2010/10/18 | 151,400 | 154,000 | 151,000 | 153,800 | 162 |
2010/10/15 | 149,500 | 152,000 | 149,500 | 149,700 | 25 |
2010/10/14 | 151,000 | 152,000 | 150,000 | 152,000 | 23 |
2010/10/13 | 153,000 | 153,000 | 148,100 | 151,000 | 46 |
2010/10/12 | 151,300 | 153,000 | 151,300 | 153,000 | 50 |
2010/10/08 | 151,000 | 151,300 | 151,000 | 151,300 | 23 |
2010/10/07 | 153,000 | 153,000 | 152,100 | 152,100 | 23 |
2010/10/06 | 152,900 | 153,100 | 152,500 | 153,000 | 70 |
2010/10/05 | 153,000 | 153,000 | 152,000 | 152,500 | 12 |
2010/10/04 | 153,000 | 153,000 | 152,100 | 153,000 | 62 |
2010/10/01 | 151,000 | 151,900 | 151,000 | 151,500 | 23 |
2010/09/30 | 154,000 | 154,000 | 149,000 | 149,000 | 122 |
2010/09/29 | 155,500 | 156,500 | 154,000 | 154,800 | 86 |
2010/09/28 | 156,000 | 156,000 | 152,500 | 155,500 | 91 |
2010/09/27 | 156,700 | 156,700 | 154,000 | 155,900 | 70 |
2010/09/24 | 154,200 | 154,200 | 152,000 | 154,000 | 47 |
2010/09/22 | 151,700 | 152,900 | 151,500 | 152,900 | 29 |
2010/09/21 | 150,600 | 151,700 | 149,500 | 151,700 | 40 |
2010/09/17 | 149,800 | 150,000 | 149,000 | 150,000 | 22 |
2010/09/16 | 147,700 | 150,600 | 147,500 | 148,700 | 145 |
2010/09/15 | 142,500 | 146,000 | 142,500 | 146,000 | 41 |
2010/09/14 | 148,700 | 148,700 | 143,500 | 143,500 | 41 |
2010/09/13 | 143,500 | 149,900 | 143,000 | 146,000 | 37 |
2010/09/10 | 141,000 | 143,000 | 141,000 | 142,000 | 18 |
2010/09/09 | 139,900 | 141,000 | 139,900 | 141,000 | 4 |
2010/09/08 | 140,800 | 140,900 | 140,100 | 140,100 | 4 |
2010/09/07 | 142,500 | 142,500 | 142,500 | 142,500 | 1 |
2010/09/06 | 140,500 | 143,000 | 140,500 | 142,500 | 12 |
2010/09/03 | 139,600 | 141,000 | 139,200 | 141,000 | 8 |
2010/09/02 | 143,000 | 143,000 | 137,000 | 140,500 | 21 |
2010/09/01 | 143,800 | 143,800 | 140,000 | 143,000 | 24 |
2010/08/31 | 140,500 | 143,400 | 140,000 | 143,100 | 90 |
2010/08/30 | 140,000 | 140,600 | 139,400 | 140,000 | 26 |
2010/08/27 | 138,400 | 141,700 | 138,400 | 138,900 | 39 |
2010/08/26 | 137,800 | 140,500 | 137,800 | 140,000 | 28 |
2010/08/25 | 140,800 | 140,800 | 136,000 | 136,300 | 55 |
2010/08/24 | 140,100 | 142,000 | 138,100 | 142,000 | 37 |
2010/08/23 | 140,200 | 140,200 | 140,100 | 140,100 | 5 |
2010/08/20 | 136,900 | 141,700 | 136,900 | 140,000 | 82 |
2010/08/19 | 137,500 | 137,800 | 137,500 | 137,500 | 7 |
2010/08/18 | 136,500 | 138,200 | 136,500 | 136,600 | 15 |
2010/08/17 | 136,600 | 137,000 | 136,600 | 137,000 | 11 |
2010/08/16 | 137,000 | 137,000 | 136,000 | 136,200 | 9 |
2010/08/13 | 137,900 | 138,500 | 136,000 | 138,500 | 7 |
2010/08/12 | 132,000 | 139,000 | 132,000 | 139,000 | 93 |
2010/08/11 | 134,200 | 134,200 | 133,300 | 133,300 | 22 |
2010/08/10 | 134,400 | 136,000 | 134,200 | 135,700 | 45 |
2010/08/09 | 136,600 | 138,000 | 134,000 | 134,300 | 54 |
2010/08/06 | 136,700 | 137,500 | 136,700 | 137,500 | 22 |
2010/08/05 | 137,800 | 137,900 | 136,700 | 136,700 | 29 |
2010/08/04 | 137,000 | 137,600 | 136,100 | 137,600 | 14 |
2010/08/03 | 137,200 | 138,500 | 134,200 | 138,500 | 221 |
2010/08/02 | 138,000 | 139,000 | 137,000 | 138,500 | 316 |
2010/07/30 | 146,700 | 146,700 | 143,700 | 143,700 | 164 |
2010/07/29 | 151,000 | 151,000 | 146,000 | 146,600 | 137 |
2010/07/28 | 155,400 | 155,400 | 149,600 | 151,000 | 81 |
2010/07/27 | 155,400 | 155,500 | 155,400 | 155,400 | 4 |
2010/07/26 | 159,500 | 159,900 | 154,000 | 155,000 | 146 |
2010/07/23 | 159,900 | 160,000 | 158,400 | 160,000 | 241 |
2010/07/22 | 154,600 | 160,000 | 154,600 | 156,700 | 50 |
2010/07/21 | 157,000 | 157,500 | 154,600 | 155,200 | 106 |
2010/07/20 | 153,500 | 154,700 | 153,500 | 154,500 | 64 |
2010/07/16 | 154,000 | 154,000 | 153,000 | 153,500 | 89 |
2010/07/15 | 158,000 | 161,000 | 153,600 | 154,900 | 242 |
2010/07/14 | 153,000 | 158,500 | 152,500 | 156,100 | 393 |
2010/07/13 | 152,900 | 152,900 | 151,400 | 151,900 | 139 |
2010/07/12 | 150,500 | 152,000 | 150,300 | 150,600 | 60 |
2010/07/09 | 151,000 | 153,000 | 151,000 | 151,300 | 79 |
2010/07/08 | 158,000 | 158,000 | 149,700 | 151,700 | 439 |
2010/07/07 | 150,000 | 151,000 | 149,000 | 149,000 | 20 |
2010/07/06 | 150,000 | 150,000 | 148,800 | 150,000 | 18 |
2010/07/05 | 148,000 | 152,000 | 148,000 | 152,000 | 46 |
2010/07/02 | 150,000 | 150,000 | 147,400 | 147,800 | 83 |
2010/07/01 | 151,000 | 151,000 | 148,000 | 150,000 | 63 |
2010/06/30 | 148,000 | 148,500 | 147,000 | 148,300 | 24 |
2010/06/29 | 152,000 | 153,900 | 149,000 | 151,000 | 62 |
2010/06/28 | 152,500 | 153,000 | 151,000 | 151,000 | 59 |
2010/06/25 | 158,600 | 158,600 | 150,000 | 156,500 | 82 |
2010/06/24 | 156,300 | 156,300 | 154,500 | 154,600 | 103 |
2010/06/23 | 148,000 | 154,000 | 146,000 | 153,400 | 94 |
2010/06/22 | 145,000 | 146,500 | 145,000 | 146,500 | 26 |
2010/06/21 | 143,000 | 143,600 | 143,000 | 143,600 | 29 |
2010/06/18 | 143,600 | 144,000 | 142,000 | 143,000 | 54 |
2010/06/17 | 143,600 | 145,000 | 143,000 | 143,000 | 48 |
2010/06/16 | 143,000 | 144,500 | 142,300 | 142,900 | 74 |
2010/06/15 | 142,800 | 143,000 | 142,000 | 142,300 | 54 |
2010/06/14 | 144,000 | 144,500 | 141,600 | 142,100 | 78 |
2010/06/11 | 145,000 | 145,000 | 142,000 | 142,800 | 32 |
2010/06/10 | 140,900 | 141,000 | 140,000 | 141,000 | 28 |
2010/06/09 | 143,700 | 143,700 | 139,100 | 140,900 | 57 |
2010/06/08 | 141,100 | 143,000 | 141,100 | 143,000 | 7 |
2010/06/07 | 141,500 | 142,500 | 140,600 | 141,000 | 102 |
2010/06/04 | 148,000 | 148,000 | 145,000 | 145,000 | 40 |
2010/06/03 | 143,800 | 145,000 | 142,800 | 145,000 | 62 |
2010/06/02 | 142,800 | 142,800 | 140,600 | 140,800 | 39 |
2010/06/01 | 145,000 | 145,000 | 142,100 | 144,000 | 42 |
2010/05/31 | 141,500 | 144,000 | 140,100 | 143,000 | 28 |
2010/05/28 | 142,000 | 142,300 | 139,100 | 142,000 | 58 |
2010/05/27 | 137,000 | 138,900 | 134,600 | 138,800 | 30 |
2010/05/26 | 136,500 | 138,000 | 135,000 | 136,700 | 69 |
2010/05/25 | 141,800 | 141,800 | 136,300 | 136,300 | 69 |
2010/05/24 | 141,000 | 141,000 | 138,500 | 140,000 | 36 |
2010/05/21 | 135,100 | 138,000 | 133,600 | 137,900 | 114 |
2010/05/20 | 140,000 | 143,000 | 139,600 | 139,800 | 56 |
2010/05/19 | 138,000 | 142,500 | 137,200 | 142,500 | 153 |
2010/05/18 | 153,000 | 153,000 | 138,000 | 142,500 | 272 |
2010/05/17 | 150,300 | 153,500 | 150,300 | 153,500 | 134 |
2010/05/14 | 151,500 | 158,000 | 151,100 | 155,500 | 58 |
2010/05/13 | 152,300 | 155,400 | 152,300 | 154,500 | 31 |
2010/05/12 | 160,900 | 160,900 | 149,100 | 153,700 | 124 |
2010/05/11 | 163,200 | 164,000 | 156,700 | 156,900 | 158 |
2010/05/10 | 153,100 | 159,600 | 153,100 | 156,000 | 216 |
2010/05/07 | 155,000 | 159,500 | 149,000 | 157,100 | 291 |
2010/05/06 | 159,000 | 162,500 | 155,100 | 161,800 | 191 |
2010/04/30 | 157,700 | 162,100 | 157,700 | 160,000 | 89 |
2010/04/28 | 153,000 | 157,800 | 153,000 | 157,000 | 82 |
2010/04/27 | 162,000 | 162,500 | 158,000 | 160,700 | 322 |
2010/04/26 | 158,000 | 160,900 | 156,000 | 158,900 | 351 |
2010/04/23 | 147,000 | 158,500 | 147,000 | 154,900 | 533 |
2010/04/22 | 145,900 | 145,900 | 142,200 | 145,000 | 91 |
2010/04/21 | 146,400 | 146,500 | 144,000 | 145,500 | 46 |
2010/04/20 | 147,900 | 148,800 | 144,200 | 144,200 | 80 |
2010/04/19 | 146,400 | 147,900 | 143,700 | 147,900 | 114 |
2010/04/16 | 150,000 | 150,200 | 146,000 | 147,900 | 105 |
2010/04/15 | 144,000 | 149,000 | 144,000 | 149,000 | 146 |
2010/04/14 | 142,200 | 143,600 | 141,500 | 143,000 | 69 |
2010/04/13 | 142,000 | 142,900 | 141,100 | 141,200 | 32 |
2010/04/12 | 143,000 | 143,000 | 141,000 | 141,900 | 83 |
2010/04/09 | 142,000 | 142,000 | 140,300 | 140,300 | 91 |
2010/04/08 | 143,000 | 143,000 | 141,700 | 142,000 | 85 |
2010/04/07 | 143,900 | 144,000 | 142,100 | 144,000 | 62 |
2010/04/06 | 145,000 | 145,200 | 141,500 | 142,500 | 124 |
2010/04/05 | 142,900 | 145,000 | 142,900 | 144,800 | 129 |
2010/04/02 | 140,000 | 142,900 | 139,400 | 141,100 | 227 |
2010/04/01 | 145,000 | 145,000 | 138,100 | 138,600 | 322 |
2010/03/31 | 148,000 | 152,000 | 144,500 | 146,000 | 399 |
2010/03/30 | 140,500 | 143,900 | 140,000 | 143,900 | 144 |
2010/03/29 | 137,500 | 140,800 | 137,400 | 139,600 | 97 |
2010/03/26 | 140,800 | 141,000 | 136,200 | 140,000 | 195 |
2010/03/25 | 140,100 | 142,200 | 139,200 | 141,200 | 240 |
2010/03/24 | 137,000 | 137,500 | 134,700 | 135,000 | 184 |
2010/03/23 | 134,900 | 136,900 | 132,200 | 136,700 | 241 |
2010/03/19 | 127,900 | 136,500 | 126,700 | 132,400 | 572 |
2010/03/18 | 124,900 | 126,500 | 123,800 | 126,300 | 319 |
2010/03/17 | 122,000 | 124,000 | 120,100 | 123,700 | 161 |
2010/03/16 | 119,200 | 120,900 | 118,800 | 120,000 | 104 |
2010/03/15 | 123,100 | 123,300 | 117,700 | 119,500 | 294 |
2010/03/12 | 124,700 | 124,700 | 121,000 | 122,200 | 100 |
2010/03/11 | 120,300 | 124,000 | 120,200 | 123,600 | 118 |
2010/03/10 | 120,600 | 122,500 | 120,000 | 120,700 | 102 |
2010/03/09 | 118,200 | 120,800 | 118,200 | 120,000 | 148 |
2010/03/08 | 118,700 | 118,800 | 116,700 | 118,000 | 89 |
2010/03/05 | 117,100 | 117,600 | 116,700 | 117,000 | 72 |
2010/03/04 | 116,800 | 118,000 | 115,000 | 117,100 | 93 |
2010/03/03 | 121,300 | 121,300 | 115,600 | 117,800 | 324 |
2010/03/02 | 120,500 | 121,600 | 116,000 | 119,600 | 267 |
2010/03/01 | 115,500 | 120,800 | 115,200 | 118,700 | 322 |
2010/02/26 | 113,800 | 114,200 | 112,200 | 113,800 | 134 |
2010/02/25 | 116,200 | 117,400 | 112,700 | 113,000 | 234 |
2010/02/24 | 115,800 | 119,000 | 115,100 | 115,200 | 179 |
2010/02/23 | 116,700 | 116,700 | 115,000 | 116,000 | 205 |
2010/02/22 | 119,500 | 120,200 | 116,800 | 117,000 | 191 |
2010/02/19 | 118,900 | 119,000 | 118,000 | 118,200 | 209 |
2010/02/18 | 121,500 | 121,500 | 116,800 | 118,100 | 157 |
2010/02/17 | 119,300 | 121,000 | 118,000 | 118,500 | 258 |
2010/02/16 | 121,000 | 121,000 | 119,100 | 120,500 | 118 |
2010/02/15 | 120,900 | 122,000 | 118,600 | 120,500 | 90 |
2010/02/12 | 121,000 | 121,500 | 118,400 | 120,700 | 182 |
2010/02/10 | 121,000 | 122,500 | 120,100 | 120,500 | 119 |
2010/02/09 | 123,200 | 123,300 | 120,300 | 120,500 | 136 |
2010/02/08 | 125,600 | 125,600 | 123,200 | 123,200 | 184 |
2010/02/05 | 124,500 | 127,500 | 124,500 | 126,800 | 241 |
2010/02/04 | 125,000 | 126,500 | 122,800 | 124,500 | 252 |
2010/02/03 | 128,000 | 129,000 | 125,000 | 127,000 | 232 |
2010/02/02 | 131,500 | 131,500 | 127,000 | 128,000 | 240 |
2010/02/01 | 133,600 | 135,300 | 131,100 | 131,100 | 130 |
2010/01/29 | 133,500 | 133,500 | 131,100 | 131,600 | 69 |
2010/01/28 | 135,000 | 135,000 | 132,900 | 134,200 | 169 |
2010/01/27 | 137,900 | 137,900 | 134,000 | 135,000 | 109 |
2010/01/26 | 137,600 | 139,300 | 135,000 | 138,200 | 106 |
2010/01/25 | 141,000 | 141,000 | 137,200 | 138,700 | 90 |
2010/01/22 | 142,200 | 143,800 | 140,800 | 140,900 | 75 |
2010/01/21 | 141,400 | 143,000 | 139,500 | 143,000 | 42 |
2010/01/20 | 144,800 | 144,800 | 140,000 | 142,000 | 60 |
2010/01/19 | 135,600 | 142,000 | 135,600 | 137,000 | 102 |
2010/01/18 | 134,800 | 135,000 | 133,500 | 135,000 | 15 |
2010/01/15 | 135,500 | 136,800 | 133,200 | 135,200 | 116 |
2010/01/14 | 133,000 | 134,000 | 132,100 | 133,500 | 71 |
2010/01/13 | 131,500 | 133,500 | 131,500 | 132,600 | 58 |
2010/01/12 | 135,500 | 135,700 | 132,500 | 132,500 | 279 |
2010/01/08 | 136,200 | 136,200 | 135,000 | 136,000 | 52 |
2010/01/07 | 135,800 | 135,900 | 135,400 | 135,900 | 20 |
2010/01/06 | 138,000 | 138,000 | 136,000 | 136,200 | 67 |
2010/01/05 | 141,800 | 141,800 | 137,600 | 139,000 | 136 |
2010/01/04 | 138,500 | 142,700 | 138,000 | 142,700 | 78 |