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 |