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
2013/12/30 996 996 976 990 29,500
2013/12/27 994 994 959 979 31,200
2013/12/26 945 979 945 979 46,700
2013/12/25 942 955 922 930 50,400
2013/12/24 949 949 920 943 71,200
2013/12/20 903 950 895 949 66,100
2013/12/19 915 926 900 905 42,900
2013/12/18 950 950 913 930 39,200
2013/12/17 958 964 938 951 44,500
2013/12/16 970 976 954 973 78,100
2013/12/13 1,010 1,010 979 980 26,200
2013/12/12 1,017 1,017 988 992 57,400
2013/12/11 984 1,027 983 1,011 77,900
2013/12/10 964 1,018 962 999 99,000
2013/12/09 985 985 965 971 45,600
2013/12/06 982 989 960 975 36,700
2013/12/05 1,004 1,020 960 991 178,400
2013/12/04 963 1,010 948 1,002 169,400
2013/12/03 948 978 926 978 125,800
2013/12/02 911 948 909 948 33,400
2013/11/29 910 916 895 906 31,100
2013/11/28 910 915 905 907 19,400
2013/11/27 901 917 901 912 39,300
2013/11/26 931 931 880 910 51,900
2013/11/25 963 973 935 940 33,800
2013/11/22 980 994 953 963 82,600
2013/11/21 945 1,020 944 981 316,300
2013/11/20 914 945 911 932 83,200
2013/11/19 912 917 905 907 50,300
2013/11/18 919 936 910 914 90,500
2013/11/15 900 916 884 913 288,000
2013/11/14 905 913 886 886 88,600
2013/11/13 930 935 898 913 55,800
2013/11/12 900 926 898 926 70,900
2013/11/11 902 902 898 902 53,700
2013/11/08 900 903 898 901 16,500
2013/11/07 900 906 898 901 32,200
2013/11/06 911 919 904 907 53,500
2013/11/05 910 920 902 910 65,500
2013/11/01 921 921 901 907 55,900
2013/10/31 920 940 910 922 143,100
2013/10/30 909 940 876 900 128,500
2013/10/29 875 960 860 894 138,200
2013/10/28 850 872 825 860 73,200
2013/10/25 860 860 815 827 32,700
2013/10/24 799 844 794 840 92,800
2013/10/23 761 803 761 798 73,200
2013/10/22 785 785 756 759 59,900
2013/10/21 710 779 710 774 57,800
2013/10/18 702 708 699 706 25,800
2013/10/17 700 709 694 695 18,700
2013/10/16 695 700 693 695 4,400
2013/10/15 696 698 691 693 6,100
2013/10/11 700 700 689 697 21,500
2013/10/10 699 699 688 695 10,600
2013/10/09 655 684 655 676 8,800
2013/10/08 655 661 640 647 18,500
2013/10/07 726 726 685 685 10,100
2013/10/04 700 702 695 695 2,300
2013/10/03 701 715 699 703 6,300
2013/10/02 727 728 710 715 9,200
2013/10/01 730 730 710 729 8,300
2013/09/30 740 740 720 730 9,000
2013/09/27 703 723 703 723 13,000
2013/09/26 714 714 698 713 3,300
2013/09/26 1 -> 2.00 分割
2013/09/25 1,445 1,445 1,365 1,430 10,900
2013/09/24 1,460 1,465 1,430 1,449 6,300
2013/09/20 1,435 1,465 1,435 1,450 3,100
2013/09/19 1,430 1,460 1,430 1,456 7,800
2013/09/18 1,415 1,428 1,407 1,410 10,800
2013/09/17 1,400 1,417 1,399 1,409 17,200
2013/09/13 1,393 1,393 1,388 1,392 7,400
2013/09/12 1,387 1,389 1,380 1,389 5,800
2013/09/11 1,382 1,386 1,382 1,386 3,600
2013/09/10 1,380 1,390 1,370 1,389 3,100
2013/09/09 1,365 1,384 1,365 1,379 7,200
2013/09/06 1,377 1,379 1,375 1,375 5,100
2013/09/05 1,391 1,400 1,387 1,387 9,200
2013/09/04 1,395 1,400 1,391 1,400 7,400
2013/09/03 1,400 1,400 1,378 1,400 8,800
2013/09/02 1,415 1,415 1,390 1,400 17,400
2013/08/30 1,410 1,410 1,387 1,397 27,300
2013/08/29 1,440 1,459 1,399 1,410 52,000
2013/08/28 1,392 1,416 1,392 1,410 26,700
2013/08/27 1,422 1,422 1,400 1,411 7,300
2013/08/26 1,430 1,430 1,401 1,420 27,700
2013/08/23 1,403 1,470 1,356 1,420 48,200
2013/08/22 1,344 1,344 1,308 1,340 12,300
2013/08/21 1,313 1,313 1,304 1,309 12,500
2013/08/20 1,311 1,339 1,311 1,313 4,200
2013/08/19 1,299 1,308 1,299 1,300 19,600
2013/08/16 1,310 1,315 1,310 1,310 13,000
2013/08/15 1,310 1,315 1,300 1,300 8,700
2013/08/14 1,315 1,337 1,300 1,310 33,500
2013/08/13 1,293 1,315 1,271 1,315 4,700
2013/08/12 1,300 1,300 1,270 1,270 4,400
2013/08/09 1,301 1,301 1,287 1,300 22,200
2013/08/08 1,280 1,312 1,250 1,278 10,800
2013/08/07 1,310 1,310 1,250 1,280 9,800
2013/08/06 1,345 1,345 1,305 1,319 4,900
2013/08/05 1,350 1,362 1,330 1,345 22,000
2013/08/02 1,350 1,363 1,345 1,346 17,200
2013/08/01 1,355 1,355 1,265 1,345 13,100
2013/07/31 1,340 1,350 1,321 1,348 2,900
2013/07/30 1,342 1,354 1,330 1,348 9,100
2013/07/29 1,360 1,360 1,335 1,343 6,700
2013/07/26 1,317 1,355 1,317 1,355 14,900
2013/07/25 1,320 1,320 1,300 1,315 22,400
2013/07/24 1,300 1,314 1,280 1,314 14,500
2013/07/23 1,300 1,300 1,299 1,299 2,400
2013/07/22 1,300 1,305 1,281 1,305 13,000
2013/07/19 1,281 1,290 1,250 1,290 10,300
2013/07/18 1,280 1,300 1,280 1,298 6,500
2013/07/17 1,245 1,275 1,245 1,275 3,400
2013/07/16 1,275 1,275 1,257 1,270 9,400
2013/07/12 1,269 1,270 1,264 1,269 7,100
2013/07/11 1,265 1,270 1,257 1,269 2,600
2013/07/10 1,250 1,276 1,246 1,255 5,100
2013/07/09 1,272 1,272 1,245 1,250 9,800
2013/07/08 1,310 1,310 1,245 1,275 17,500
2013/07/05 1,343 1,345 1,281 1,311 8,700
2013/07/04 1,330 1,330 1,317 1,320 4,400
2013/07/03 1,320 1,330 1,270 1,327 6,200
2013/07/02 1,330 1,330 1,253 1,315 3,800
2013/07/01 1,310 1,315 1,300 1,309 13,500
2013/06/28 1,279 1,290 1,279 1,287 13,900
2013/06/27 1,284 1,284 1,270 1,280 2,300
2013/06/26 1,290 1,290 1,287 1,288 5,100
2013/06/25 1,310 1,310 1,250 1,300 18,200
2013/06/24 1,251 1,259 1,248 1,258 11,800
2013/06/21 1,264 1,264 1,222 1,256 14,300
2013/06/20 1,270 1,279 1,260 1,265 9,100
2013/06/19 1,300 1,300 1,275 1,280 4,600
2013/06/18 1,300 1,300 1,239 1,295 3,500
2013/06/17 1,318 1,318 1,289 1,295 17,800
2013/06/14 1,310 1,310 1,250 1,290 4,500
2013/06/13 1,299 1,299 1,270 1,276 2,300
2013/06/12 1,299 1,299 1,270 1,299 4,000
2013/06/11 1,300 1,317 1,280 1,299 28,500
2013/06/10 1,213 1,351 1,213 1,300 19,100
2013/06/07 1,219 1,219 1,180 1,206 37,200
2013/06/06 1,173 1,237 1,151 1,237 33,500
2013/06/05 1,250 1,262 1,233 1,233 31,800
2013/06/04 1,311 1,311 1,270 1,284 25,700
2013/06/03 1,332 1,362 1,321 1,347 36,100
2013/05/31 1,350 1,358 1,305 1,350 28,900
2013/05/30 1,346 1,360 1,343 1,350 22,000
2013/05/29 1,345 1,370 1,345 1,370 33,500
2013/05/28 1,350 1,388 1,339 1,355 12,000
2013/05/27 1,344 1,355 1,300 1,350 13,300
2013/05/24 1,380 1,380 1,274 1,356 28,800
2013/05/23 1,442 1,445 1,350 1,370 24,900
2013/05/22 1,444 1,519 1,420 1,440 51,400
2013/05/21 1,362 1,440 1,345 1,430 71,200
2013/05/20 1,275 1,360 1,274 1,360 78,300
2013/05/17 1,243 1,275 1,243 1,273 25,100
2013/05/16 1,269 1,279 1,240 1,272 58,900
2013/05/15 1,330 1,333 1,270 1,299 35,600
2013/05/14 1,340 1,350 1,315 1,329 14,500
2013/05/13 1,345 1,362 1,339 1,353 10,700
2013/05/10 1,328 1,343 1,328 1,330 5,100
2013/05/09 1,324 1,340 1,311 1,340 25,500
2013/05/08 1,301 1,333 1,268 1,279 28,000
2013/05/07 1,241 1,280 1,241 1,280 13,400
2013/05/02 1,195 1,245 1,195 1,239 13,200
2013/05/01 1,250 1,261 1,229 1,248 9,700
2013/04/30 1,221 1,235 1,210 1,235 10,300
2013/04/26 1,225 1,249 1,201 1,214 15,500
2013/04/25 1,250 1,260 1,248 1,255 10,200
2013/04/24 1,257 1,273 1,257 1,265 14,500
2013/04/23 1,193 1,250 1,190 1,250 17,300
2013/04/22 1,248 1,248 1,191 1,200 21,000
2013/04/19 1,185 1,200 1,128 1,176 17,800
2013/04/18 1,142 1,160 1,131 1,160 18,600
2013/04/17 1,197 1,197 1,141 1,141 20,600
2013/04/16 1,100 1,121 1,090 1,121 17,900
2013/04/15 1,089 1,110 1,086 1,099 27,100
2013/04/12 1,061 1,091 1,055 1,085 11,000
2013/04/11 1,060 1,095 1,060 1,091 16,900
2013/04/10 1,046 1,068 1,024 1,060 16,900
2013/04/09 1,059 1,075 1,001 1,045 25,300
2013/04/08 1,019 1,079 1,013 1,079 22,600
2013/04/05 1,025 1,049 1,025 1,049 21,700
2013/04/04 979 1,015 974 1,015 25,600
2013/04/03 950 980 950 979 17,200
2013/04/02 929 950 901 944 16,600
2013/04/01 972 972 928 931 42,800
2013/03/29 986 986 958 974 16,500
2013/03/28 999 1,000 990 998 15,100
2013/03/27 983 1,000 983 999 7,200
2013/03/26 1,000 1,002 982 1,000 23,700
2013/03/25 1,008 1,008 992 1,002 13,300
2013/03/22 1,010 1,015 976 1,000 22,900
2013/03/21 974 1,011 971 1,011 52,300
2013/03/19 986 986 961 974 45,800
2013/03/18 1,004 1,005 990 999 29,400
2013/03/15 995 1,015 988 1,002 34,700
2013/03/14 970 989 963 988 25,700
2013/03/13 950 959 941 959 16,000
2013/03/12 934 954 934 954 21,000
2013/03/11 919 934 910 934 15,800
2013/03/08 886 910 886 909 35,400
2013/03/07 890 891 881 888 16,900
2013/03/06 875 894 874 888 21,400
2013/03/05 888 895 872 880 16,600
2013/03/04 865 889 865 881 16,100
2013/03/01 875 875 850 866 21,200
2013/02/28 888 888 862 865 34,800
2013/02/27 845 890 845 890 45,100
2013/02/26 840 850 839 850 10,600
2013/02/25 850 860 845 855 18,600
2013/02/22 844 851 837 848 19,700
2013/02/21 855 864 848 848 17,600
2013/02/20 870 876 850 859 40,800
2013/02/19 844 860 843 860 46,400
2013/02/18 847 859 830 845 49,900
2013/02/15 825 838 815 834 32,100
2013/02/14 825 833 820 825 33,900
2013/02/13 815 830 814 826 31,600
2013/02/12 820 828 812 828 41,400
2013/02/08 824 824 808 820 40,200
2013/02/07 833 833 816 824 15,900
2013/02/06 813 833 811 825 66,500
2013/02/05 820 822 816 819 34,600
2013/02/04 818 825 815 824 39,800
2013/02/01 803 830 802 829 97,900
2013/01/31 829 837 827 833 34,500
2013/01/30 838 852 826 837 64,200
2013/01/29 821 838 820 825 47,100
2013/01/28 820 828 813 822 60,700
2013/01/25 813 818 810 815 79,400
2013/01/24 800 809 795 809 41,300
2013/01/23 805 808 796 803 55,400
2013/01/22 811 813 794 799 104,500
2013/01/21 795 815 794 813 124,100
2013/01/18 792 795 780 794 58,700
2013/01/17 785 792 777 786 19,800
2013/01/16 787 790 781 784 27,700
2013/01/15 785 785 772 781 32,800
2013/01/11 775 780 760 776 19,500
2013/01/10 788 788 774 774 800
2013/01/09 786 795 777 777 2,700
2013/01/08 778 783 775 781 28,300
2013/01/07 770 775 766 774 1,600
2013/01/04 772 778 760 765 4,300

このページの先頭へ