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 |
---|---|---|---|---|---|
2011/12/30 | 696 | 701 | 696 | 701 | 2,800 |
2011/12/29 | 695 | 695 | 694 | 695 | 1,400 |
2011/12/28 | 686 | 701 | 686 | 697 | 16,200 |
2011/12/27 | 690 | 722 | 690 | 710 | 19,600 |
2011/12/26 | 730 | 730 | 690 | 690 | 15,100 |
2011/12/22 | 738 | 738 | 720 | 723 | 8,200 |
2011/12/21 | 725 | 745 | 705 | 726 | 34,200 |
2011/12/20 | 710 | 740 | 710 | 731 | 41,500 |
2011/12/19 | 725 | 739 | 718 | 721 | 18,400 |
2011/12/16 | 703 | 735 | 702 | 725 | 31,500 |
2011/12/15 | 689 | 702 | 679 | 700 | 21,000 |
2011/12/14 | 680 | 690 | 678 | 690 | 16,400 |
2011/12/13 | 675 | 681 | 670 | 674 | 12,300 |
2011/12/12 | 670 | 679 | 670 | 675 | 6,700 |
2011/12/09 | 665 | 665 | 650 | 660 | 7,200 |
2011/12/08 | 670 | 670 | 655 | 662 | 5,600 |
2011/12/07 | 655 | 669 | 655 | 669 | 2,100 |
2011/12/06 | 669 | 670 | 653 | 655 | 8,200 |
2011/12/05 | 670 | 670 | 659 | 659 | 3,900 |
2011/12/02 | 661 | 670 | 645 | 650 | 2,800 |
2011/12/01 | 646 | 647 | 627 | 645 | 13,000 |
2011/11/30 | 619 | 620 | 614 | 616 | 4,200 |
2011/11/29 | 605 | 617 | 602 | 605 | 8,300 |
2011/11/28 | 595 | 603 | 593 | 595 | 14,200 |
2011/11/25 | 608 | 608 | 587 | 587 | 9,000 |
2011/11/24 | 590 | 600 | 584 | 588 | 9,100 |
2011/11/22 | 582 | 600 | 575 | 600 | 42,900 |
2011/11/21 | 603 | 610 | 583 | 585 | 29,200 |
2011/11/18 | 611 | 613 | 578 | 600 | 17,000 |
2011/11/17 | 615 | 620 | 612 | 620 | 4,100 |
2011/11/16 | 623 | 630 | 613 | 620 | 41,600 |
2011/11/15 | 632 | 632 | 627 | 627 | 700 |
2011/11/14 | 637 | 637 | 620 | 632 | 18,400 |
2011/11/11 | 641 | 642 | 630 | 635 | 2,600 |
2011/11/10 | 653 | 653 | 632 | 640 | 2,500 |
2011/11/09 | 655 | 662 | 655 | 655 | 3,600 |
2011/11/08 | 660 | 660 | 655 | 655 | 4,300 |
2011/11/07 | 666 | 666 | 656 | 660 | 4,900 |
2011/11/04 | 666 | 671 | 665 | 665 | 3,100 |
2011/11/02 | 665 | 668 | 665 | 668 | 3,100 |
2011/11/01 | 677 | 678 | 665 | 672 | 10,800 |
2011/10/31 | 679 | 679 | 665 | 665 | 3,900 |
2011/10/28 | 658 | 662 | 657 | 659 | 5,300 |
2011/10/27 | 650 | 650 | 649 | 650 | 1,400 |
2011/10/26 | 637 | 641 | 635 | 640 | 7,200 |
2011/10/25 | 641 | 652 | 638 | 644 | 15,000 |
2011/10/24 | 656 | 656 | 645 | 652 | 3,900 |
2011/10/21 | 654 | 657 | 654 | 656 | 1,400 |
2011/10/20 | 662 | 663 | 662 | 663 | 900 |
2011/10/19 | 680 | 685 | 679 | 682 | 2,600 |
2011/10/18 | 0 | 0 | 0 | 682 | 0 |
2011/10/17 | 690 | 690 | 682 | 682 | 2,100 |
2011/10/14 | 680 | 695 | 680 | 680 | 6,800 |
2011/10/13 | 684 | 686 | 680 | 686 | 700 |
2011/10/12 | 687 | 687 | 684 | 684 | 300 |
2011/10/11 | 685 | 685 | 680 | 680 | 2,600 |
2011/10/07 | 680 | 680 | 671 | 671 | 1,600 |
2011/10/06 | 670 | 680 | 670 | 680 | 400 |
2011/10/05 | 664 | 666 | 661 | 661 | 2,200 |
2011/10/04 | 682 | 682 | 660 | 674 | 1,800 |
2011/10/03 | 683 | 691 | 682 | 689 | 11,300 |
2011/09/30 | 660 | 681 | 660 | 681 | 16,000 |
2011/09/29 | 638 | 655 | 635 | 653 | 9,200 |
2011/09/28 | 620 | 640 | 620 | 636 | 1,400 |
2011/09/28 | 1 -> 200.00 分割 | ||||
2011/09/27 | 125,100 | 125,500 | 122,500 | 123,700 | 108 |
2011/09/26 | 130,100 | 130,100 | 125,000 | 125,100 | 76 |
2011/09/22 | 133,600 | 134,000 | 132,500 | 133,400 | 38 |
2011/09/21 | 136,000 | 136,000 | 135,000 | 135,800 | 29 |
2011/09/20 | 141,000 | 141,000 | 135,000 | 136,000 | 52 |
2011/09/16 | 140,500 | 142,000 | 138,100 | 138,100 | 56 |
2011/09/15 | 136,000 | 136,000 | 135,000 | 135,000 | 11 |
2011/09/14 | 139,500 | 139,500 | 138,700 | 138,700 | 10 |
2011/09/13 | 0 | 0 | 0 | 140,000 | 0 |
2011/09/12 | 139,800 | 140,000 | 137,900 | 140,000 | 12 |
2011/09/09 | 138,500 | 138,500 | 138,000 | 138,000 | 8 |
2011/09/08 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
2011/09/07 | 139,000 | 141,500 | 138,000 | 141,500 | 18 |
2011/09/06 | 144,200 | 144,200 | 138,000 | 138,000 | 9 |
2011/09/05 | 142,000 | 142,000 | 141,300 | 141,500 | 16 |
2011/09/02 | 142,200 | 142,400 | 141,500 | 142,400 | 63 |
2011/09/01 | 142,100 | 143,000 | 141,500 | 142,200 | 67 |
2011/08/31 | 134,000 | 140,800 | 134,000 | 140,000 | 32 |
2011/08/30 | 134,000 | 134,000 | 134,000 | 134,000 | 2 |
2011/08/29 | 134,000 | 134,000 | 134,000 | 134,000 | 2 |
2011/08/26 | 133,000 | 134,000 | 132,500 | 134,000 | 22 |
2011/08/25 | 132,900 | 146,900 | 132,800 | 136,000 | 51 |
2011/08/24 | 131,000 | 131,200 | 130,700 | 131,000 | 42 |
2011/08/23 | 131,900 | 132,000 | 130,700 | 131,000 | 43 |
2011/08/22 | 131,500 | 133,000 | 131,500 | 132,000 | 39 |
2011/08/19 | 132,600 | 132,600 | 130,000 | 131,500 | 84 |
2011/08/18 | 133,400 | 135,100 | 133,100 | 133,100 | 22 |
2011/08/17 | 133,100 | 133,500 | 133,100 | 133,400 | 36 |
2011/08/16 | 134,000 | 135,000 | 133,000 | 133,100 | 32 |
2011/08/15 | 134,600 | 134,600 | 133,400 | 133,400 | 25 |
2011/08/12 | 135,000 | 135,000 | 134,500 | 134,600 | 25 |
2011/08/11 | 136,000 | 136,000 | 134,000 | 134,100 | 24 |
2011/08/10 | 134,100 | 135,000 | 134,100 | 135,000 | 32 |
2011/08/09 | 135,000 | 135,000 | 130,100 | 131,100 | 63 |
2011/08/08 | 143,000 | 143,000 | 135,900 | 135,900 | 14 |
2011/08/05 | 145,000 | 145,000 | 141,500 | 143,000 | 44 |
2011/08/04 | 147,500 | 148,000 | 147,000 | 147,400 | 39 |
2011/08/03 | 150,000 | 150,000 | 147,300 | 147,500 | 83 |
2011/08/02 | 150,000 | 153,000 | 149,500 | 153,000 | 28 |
2011/08/01 | 149,000 | 150,000 | 149,000 | 150,000 | 38 |
2011/07/29 | 148,100 | 148,100 | 147,600 | 147,600 | 11 |
2011/07/28 | 149,500 | 149,900 | 148,100 | 148,100 | 3 |
2011/07/27 | 149,500 | 149,500 | 149,500 | 149,500 | 1 |
2011/07/26 | 150,000 | 150,000 | 149,500 | 149,500 | 12 |
2011/07/25 | 150,500 | 150,500 | 150,000 | 150,000 | 20 |
2011/07/22 | 149,600 | 149,700 | 146,300 | 149,000 | 27 |
2011/07/21 | 150,000 | 150,000 | 149,600 | 149,600 | 2 |
2011/07/20 | 149,100 | 149,300 | 149,100 | 149,300 | 10 |
2011/07/19 | 151,000 | 151,000 | 149,000 | 149,000 | 20 |
2011/07/15 | 152,200 | 152,200 | 151,000 | 151,000 | 9 |
2011/07/14 | 154,900 | 154,900 | 152,500 | 153,000 | 7 |
2011/07/13 | 151,300 | 153,000 | 151,300 | 153,000 | 5 |
2011/07/12 | 155,000 | 155,000 | 151,000 | 155,000 | 22 |
2011/07/11 | 158,900 | 158,900 | 158,000 | 158,000 | 8 |
2011/07/08 | 158,900 | 158,900 | 158,900 | 158,900 | 11 |
2011/07/07 | 154,000 | 158,500 | 154,000 | 158,500 | 8 |
2011/07/06 | 153,000 | 153,000 | 152,000 | 152,000 | 15 |
2011/07/05 | 154,000 | 154,000 | 151,200 | 151,200 | 4 |
2011/07/04 | 156,800 | 157,500 | 156,300 | 156,300 | 53 |
2011/07/01 | 152,100 | 155,500 | 152,100 | 155,400 | 44 |
2011/06/30 | 153,200 | 155,000 | 149,100 | 149,100 | 47 |
2011/06/29 | 155,000 | 156,500 | 151,500 | 153,100 | 97 |
2011/06/28 | 161,000 | 162,000 | 160,700 | 160,700 | 223 |
2011/06/27 | 156,500 | 162,500 | 156,500 | 161,000 | 361 |
2011/06/24 | 154,900 | 157,000 | 154,900 | 156,100 | 525 |
2011/06/23 | 148,000 | 154,800 | 148,000 | 154,800 | 151 |
2011/06/22 | 139,300 | 148,000 | 139,300 | 148,000 | 212 |
2011/06/21 | 137,500 | 139,000 | 137,500 | 139,000 | 160 |
2011/06/20 | 137,000 | 138,200 | 137,000 | 137,500 | 21 |
2011/06/17 | 137,500 | 137,500 | 137,000 | 137,000 | 28 |
2011/06/16 | 137,500 | 137,500 | 137,500 | 137,500 | 4 |
2011/06/15 | 135,000 | 139,000 | 135,000 | 137,300 | 33 |
2011/06/14 | 133,800 | 134,100 | 133,800 | 134,000 | 35 |
2011/06/13 | 133,800 | 133,800 | 133,800 | 133,800 | 17 |
2011/06/10 | 134,900 | 134,900 | 133,800 | 133,800 | 36 |
2011/06/09 | 130,000 | 133,000 | 129,700 | 130,300 | 26 |
2011/06/08 | 134,400 | 134,400 | 131,100 | 132,500 | 6 |
2011/06/07 | 134,500 | 134,500 | 134,400 | 134,400 | 3 |
2011/06/06 | 135,000 | 135,000 | 134,200 | 134,900 | 12 |
2011/06/03 | 135,400 | 135,600 | 134,500 | 135,000 | 86 |
2011/06/02 | 135,000 | 135,400 | 135,000 | 135,400 | 26 |
2011/06/01 | 135,500 | 135,700 | 135,000 | 135,500 | 23 |
2011/05/31 | 133,000 | 134,000 | 132,900 | 134,000 | 64 |
2011/05/30 | 133,000 | 133,000 | 133,000 | 133,000 | 8 |
2011/05/27 | 133,900 | 134,000 | 129,900 | 133,000 | 141 |
2011/05/26 | 132,000 | 133,600 | 132,000 | 133,000 | 77 |
2011/05/25 | 131,500 | 133,000 | 131,000 | 132,100 | 134 |
2011/05/24 | 127,900 | 130,000 | 127,500 | 130,000 | 117 |
2011/05/23 | 128,800 | 128,800 | 127,300 | 127,300 | 41 |
2011/05/20 | 128,800 | 128,800 | 128,500 | 128,500 | 2 |
2011/05/19 | 128,300 | 129,600 | 128,300 | 128,800 | 28 |
2011/05/18 | 127,000 | 128,300 | 127,000 | 128,000 | 18 |
2011/05/17 | 128,400 | 128,400 | 126,900 | 127,000 | 75 |
2011/05/16 | 129,000 | 129,500 | 128,800 | 128,800 | 134 |
2011/05/13 | 130,800 | 130,800 | 130,200 | 130,300 | 76 |
2011/05/12 | 131,100 | 132,000 | 130,500 | 130,900 | 84 |
2011/05/11 | 131,000 | 133,000 | 130,100 | 131,100 | 121 |
2011/05/10 | 132,600 | 132,600 | 130,500 | 131,400 | 62 |
2011/05/09 | 134,000 | 134,000 | 131,600 | 132,600 | 143 |
2011/05/06 | 134,700 | 136,000 | 132,000 | 134,800 | 124 |
2011/05/02 | 134,600 | 137,800 | 133,000 | 136,700 | 157 |
2011/04/28 | 130,000 | 130,500 | 130,000 | 130,000 | 45 |
2011/04/27 | 129,000 | 133,000 | 129,000 | 130,800 | 110 |
2011/04/26 | 133,700 | 133,700 | 128,700 | 128,700 | 66 |
2011/04/25 | 138,000 | 138,000 | 135,000 | 135,000 | 53 |
2011/04/22 | 131,000 | 135,000 | 130,900 | 134,000 | 274 |
2011/04/21 | 128,000 | 130,000 | 127,500 | 129,500 | 340 |
2011/04/20 | 127,900 | 128,500 | 127,800 | 127,900 | 60 |
2011/04/19 | 127,000 | 128,000 | 127,000 | 127,800 | 57 |
2011/04/18 | 125,000 | 127,100 | 125,000 | 127,000 | 32 |
2011/04/15 | 127,000 | 128,500 | 126,500 | 128,400 | 110 |
2011/04/14 | 125,000 | 129,800 | 124,700 | 127,000 | 246 |
2011/04/13 | 123,500 | 123,500 | 122,000 | 122,100 | 44 |
2011/04/12 | 123,500 | 124,000 | 122,000 | 124,000 | 106 |
2011/04/11 | 123,500 | 125,500 | 120,700 | 123,000 | 106 |
2011/04/08 | 127,000 | 127,000 | 124,000 | 124,800 | 109 |
2011/04/07 | 127,000 | 127,800 | 126,500 | 127,100 | 45 |
2011/04/06 | 127,500 | 127,500 | 126,000 | 127,000 | 273 |
2011/04/05 | 127,800 | 128,000 | 126,000 | 127,500 | 103 |
2011/04/04 | 128,400 | 128,900 | 127,000 | 127,800 | 57 |
2011/04/01 | 127,000 | 128,500 | 127,000 | 128,300 | 32 |
2011/03/31 | 125,000 | 126,700 | 124,500 | 126,700 | 91 |
2011/03/30 | 123,000 | 124,000 | 120,300 | 123,000 | 78 |
2011/03/29 | 122,000 | 125,000 | 118,000 | 123,000 | 18 |
2011/03/28 | 124,000 | 124,000 | 119,000 | 123,200 | 26 |
2011/03/25 | 125,500 | 125,500 | 120,300 | 124,000 | 60 |
2011/03/24 | 125,200 | 125,500 | 123,000 | 124,600 | 92 |
2011/03/23 | 124,900 | 126,300 | 123,000 | 126,300 | 56 |
2011/03/22 | 117,400 | 125,000 | 117,400 | 124,500 | 245 |
2011/03/18 | 102,100 | 120,000 | 102,100 | 117,500 | 120 |
2011/03/17 | 99,100 | 105,000 | 98,800 | 101,500 | 245 |
2011/03/16 | 105,100 | 106,000 | 98,300 | 99,100 | 361 |
2011/03/15 | 110,000 | 115,500 | 85,500 | 94,000 | 1,100 |
2011/03/14 | 108,700 | 119,000 | 108,700 | 115,500 | 346 |
2011/03/11 | 138,900 | 139,700 | 137,700 | 138,600 | 48 |
2011/03/10 | 141,000 | 141,800 | 139,300 | 139,500 | 150 |
2011/03/09 | 140,000 | 142,000 | 139,300 | 140,300 | 85 |
2011/03/08 | 140,000 | 140,300 | 139,200 | 140,000 | 79 |
2011/03/07 | 142,000 | 142,500 | 139,400 | 139,400 | 122 |
2011/03/04 | 142,000 | 143,000 | 141,800 | 142,000 | 95 |
2011/03/03 | 141,000 | 142,500 | 140,700 | 142,000 | 61 |
2011/03/02 | 140,000 | 141,000 | 139,000 | 141,000 | 46 |
2011/03/01 | 140,100 | 140,400 | 139,600 | 139,900 | 113 |
2011/02/28 | 139,000 | 141,300 | 138,600 | 141,300 | 84 |
2011/02/25 | 142,900 | 143,000 | 139,000 | 141,400 | 61 |
2011/02/24 | 142,000 | 142,000 | 140,000 | 141,500 | 78 |
2011/02/23 | 140,000 | 141,500 | 140,000 | 141,500 | 51 |
2011/02/22 | 140,000 | 140,700 | 139,100 | 140,700 | 114 |
2011/02/21 | 139,200 | 139,500 | 137,500 | 139,000 | 107 |
2011/02/18 | 139,300 | 140,600 | 138,300 | 139,300 | 76 |
2011/02/17 | 141,800 | 142,400 | 140,000 | 141,000 | 84 |
2011/02/16 | 141,000 | 141,800 | 140,000 | 141,800 | 53 |
2011/02/15 | 138,000 | 141,400 | 137,500 | 141,400 | 118 |
2011/02/14 | 137,800 | 140,000 | 137,700 | 140,000 | 141 |
2011/02/10 | 137,300 | 137,800 | 136,500 | 137,800 | 58 |
2011/02/09 | 136,700 | 137,600 | 136,000 | 137,300 | 116 |
2011/02/08 | 132,000 | 136,000 | 132,000 | 135,900 | 103 |
2011/02/07 | 131,300 | 134,000 | 131,300 | 132,100 | 89 |
2011/02/04 | 130,900 | 132,200 | 130,900 | 131,000 | 46 |
2011/02/03 | 130,400 | 132,000 | 130,400 | 131,300 | 90 |
2011/02/02 | 132,200 | 132,200 | 130,300 | 132,000 | 252 |
2011/02/01 | 130,000 | 132,800 | 129,500 | 132,200 | 242 |
2011/01/31 | 134,800 | 134,800 | 132,000 | 132,200 | 150 |
2011/01/28 | 134,800 | 135,000 | 134,000 | 134,100 | 49 |
2011/01/27 | 134,700 | 134,700 | 133,200 | 133,900 | 156 |
2011/01/26 | 135,000 | 135,000 | 134,400 | 134,700 | 82 |
2011/01/25 | 135,000 | 135,700 | 134,800 | 135,000 | 134 |
2011/01/24 | 132,800 | 135,000 | 132,000 | 135,000 | 87 |
2011/01/21 | 135,100 | 135,200 | 132,000 | 133,500 | 207 |
2011/01/20 | 135,200 | 136,300 | 133,500 | 135,900 | 365 |
2011/01/19 | 137,500 | 137,500 | 133,300 | 135,200 | 228 |
2011/01/18 | 139,900 | 140,200 | 139,000 | 139,700 | 108 |
2011/01/17 | 141,300 | 142,000 | 139,700 | 140,200 | 168 |
2011/01/14 | 143,200 | 143,200 | 142,000 | 143,000 | 109 |
2011/01/13 | 144,800 | 144,800 | 143,200 | 144,500 | 157 |
2011/01/12 | 145,000 | 145,000 | 143,500 | 144,900 | 81 |
2011/01/11 | 145,000 | 145,000 | 143,800 | 145,000 | 75 |
2011/01/07 | 144,900 | 145,500 | 144,300 | 145,300 | 101 |
2011/01/06 | 144,400 | 145,000 | 144,300 | 144,900 | 60 |
2011/01/05 | 145,000 | 145,000 | 144,000 | 144,400 | 53 |
2011/01/04 | 145,500 | 145,500 | 141,100 | 145,000 | 42 |