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
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

このページの先頭へ