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
2014/12/30 950 968 948 954 49,200
2014/12/29 965 965 949 957 35,200
2014/12/26 976 977 964 967 22,700
2014/12/25 980 993 975 978 29,400
2014/12/24 998 998 973 986 41,000
2014/12/22 1,002 1,009 993 998 15,400
2014/12/19 1,002 1,007 990 998 26,600
2014/12/18 990 1,008 990 1,002 39,500
2014/12/17 981 996 975 981 52,900
2014/12/16 1,000 1,005 997 997 28,300
2014/12/15 1,006 1,012 992 1,008 33,500
2014/12/12 1,021 1,024 1,009 1,016 62,400
2014/12/11 1,010 1,030 1,010 1,028 12,700
2014/12/10 1,040 1,040 1,011 1,031 32,500
2014/12/09 1,038 1,059 1,029 1,042 24,500
2014/12/08 1,030 1,059 1,019 1,055 56,700
2014/12/05 1,006 1,013 1,006 1,012 11,700
2014/12/04 1,015 1,025 997 1,020 52,200
2014/12/03 1,030 1,042 1,004 1,029 68,700
2014/12/02 1,031 1,042 1,025 1,035 33,600
2014/12/01 1,031 1,045 1,031 1,036 42,800
2014/11/28 1,036 1,048 1,025 1,039 52,600
2014/11/27 1,035 1,048 1,028 1,033 45,400
2014/11/26 1,044 1,050 1,034 1,034 19,500
2014/11/25 1,078 1,078 1,030 1,040 38,600
2014/11/21 1,026 1,060 1,026 1,057 48,000
2014/11/20 1,026 1,079 1,006 1,022 98,800
2014/11/19 1,040 1,041 1,023 1,025 39,700
2014/11/18 981 1,016 980 1,016 42,800
2014/11/17 998 998 968 974 33,500
2014/11/14 991 998 988 998 32,700
2014/11/13 985 994 983 994 14,700
2014/11/12 990 994 986 989 33,300
2014/11/11 974 991 974 991 19,700
2014/11/10 970 987 968 981 21,100
2014/11/07 955 970 955 970 20,700
2014/11/06 959 960 950 960 41,900
2014/11/05 953 960 931 960 78,500
2014/11/04 957 975 947 957 117,800
2014/10/31 962 976 926 943 61,600
2014/10/30 955 963 875 943 88,100
2014/10/29 993 993 953 960 38,300
2014/10/28 985 986 963 978 27,000
2014/10/27 980 996 971 993 31,300
2014/10/24 1,000 1,009 973 974 51,800
2014/10/23 945 999 941 998 114,400
2014/10/22 948 948 924 947 19,100
2014/10/21 949 950 935 938 23,800
2014/10/20 936 949 929 948 16,900
2014/10/17 947 956 905 907 57,500
2014/10/16 920 948 916 945 56,500
2014/10/15 925 950 925 950 42,800
2014/10/14 916 916 910 912 32,900
2014/10/10 916 932 916 926 29,000
2014/10/09 945 945 930 932 47,700
2014/10/08 930 950 926 945 46,400
2014/10/07 945 945 930 930 28,300
2014/10/06 931 948 929 946 66,600
2014/10/03 914 925 913 923 23,900
2014/10/02 926 926 913 917 61,600
2014/10/01 928 935 922 928 42,900
2014/09/30 941 941 921 928 34,000
2014/09/29 928 951 926 946 65,200
2014/09/26 925 930 920 927 32,500
2014/09/25 930 930 924 928 64,900
2014/09/24 920 924 916 922 44,300
2014/09/22 915 920 912 919 59,100
2014/09/19 909 915 904 915 83,000
2014/09/18 901 906 901 904 37,700
2014/09/17 907 909 897 900 36,600
2014/09/16 907 909 901 907 42,500
2014/09/12 909 909 900 901 68,400
2014/09/11 908 908 903 907 27,900
2014/09/10 905 909 900 908 55,500
2014/09/09 899 907 898 902 45,200
2014/09/08 907 907 899 904 82,500
2014/09/05 897 903 891 894 94,700
2014/09/04 896 897 893 894 76,600
2014/09/03 901 901 887 896 53,300
2014/09/02 902 906 899 901 38,900
2014/09/01 904 907 900 902 50,500
2014/08/29 901 905 898 903 64,900
2014/08/28 900 906 900 904 71,200
2014/08/27 907 907 899 902 224,100
2014/08/26 889 936 889 925 89,400
2014/08/25 893 895 885 887 33,100
2014/08/22 889 894 879 888 54,000
2014/08/21 877 897 877 892 64,600
2014/08/20 873 877 862 871 94,400
2014/08/19 848 864 848 858 76,900
2014/08/18 833 854 833 852 57,600
2014/08/15 823 833 823 830 73,900
2014/08/14 823 828 823 824 14,000
2014/08/13 815 825 812 823 101,000
2014/08/12 821 828 817 820 63,700
2014/08/11 800 825 800 820 33,500
2014/08/08 801 815 788 800 73,800
2014/08/07 780 825 773 800 96,800
2014/08/06 803 816 770 780 79,200
2014/08/05 834 835 810 811 72,100
2014/08/04 840 841 834 834 42,500
2014/08/01 843 848 837 840 53,100
2014/07/31 875 875 854 858 69,000
2014/07/30 850 850 838 845 35,600
2014/07/29 860 866 851 852 24,100
2014/07/28 860 868 856 864 29,400
2014/07/25 863 869 861 863 25,600
2014/07/24 860 869 856 863 22,100
2014/07/23 873 880 863 864 26,700
2014/07/22 890 890 876 881 16,800
2014/07/18 875 890 870 874 26,700
2014/07/17 885 897 877 890 87,400
2014/07/16 854 881 852 868 75,800
2014/07/15 835 861 835 850 78,100
2014/07/14 844 853 842 849 26,300
2014/07/11 854 872 841 842 66,000
2014/07/10 877 881 856 857 31,900
2014/07/09 883 904 875 876 58,200
2014/07/08 898 906 880 898 53,100
2014/07/07 912 912 899 903 40,500
2014/07/04 900 912 899 903 85,200
2014/07/03 928 940 927 928 70,800
2014/07/02 944 958 937 952 62,700
2014/07/01 930 945 918 936 137,300
2014/06/30 902 928 902 923 36,700
2014/06/27 916 919 900 909 31,400
2014/06/26 912 922 909 916 28,700
2014/06/25 927 948 911 911 67,700
2014/06/24 927 960 920 927 73,100
2014/06/23 956 969 941 964 30,700
2014/06/20 958 969 943 946 23,000
2014/06/19 937 973 933 969 26,100
2014/06/18 932 946 920 938 21,500
2014/06/17 909 948 907 945 49,600
2014/06/16 900 907 893 897 19,800
2014/06/13 887 905 886 902 41,900
2014/06/12 874 890 870 883 19,000
2014/06/11 885 894 881 889 14,000
2014/06/10 882 886 870 877 26,700
2014/06/09 892 893 875 890 23,100
2014/06/06 875 895 869 893 28,400
2014/06/05 884 888 870 881 14,400
2014/06/04 892 892 872 879 25,700
2014/06/03 890 895 885 892 18,900
2014/06/02 868 883 861 883 22,000
2014/05/30 860 861 855 858 12,000
2014/05/29 854 859 848 858 22,600
2014/05/28 850 860 850 855 19,700
2014/05/27 846 864 846 858 68,200
2014/05/26 862 873 851 853 71,100
2014/05/23 898 902 847 871 56,400
2014/05/22 840 889 840 883 90,100
2014/05/21 853 868 825 832 50,500
2014/05/20 885 895 869 869 41,600
2014/05/19 906 914 870 875 14,000
2014/05/16 910 921 885 891 24,200
2014/05/15 929 934 927 931 7,700
2014/05/14 964 970 943 944 26,800
2014/05/13 1,025 1,025 957 964 23,400
2014/05/12 1,035 1,035 952 956 38,700
2014/05/09 1,000 1,047 979 1,041 75,100
2014/05/08 992 1,038 937 988 94,500
2014/05/07 938 995 932 989 116,100
2014/05/02 960 965 954 960 15,500
2014/05/01 970 970 942 960 20,500
2014/04/30 968 972 956 961 8,900
2014/04/28 983 983 954 968 23,000
2014/04/25 983 984 952 968 35,200
2014/04/24 973 973 944 953 15,800
2014/04/23 947 973 947 967 16,500
2014/04/22 976 976 942 945 16,800
2014/04/21 974 974 951 951 13,300
2014/04/18 958 958 939 944 19,000
2014/04/17 955 957 934 945 30,100
2014/04/16 937 946 931 946 34,900
2014/04/15 909 943 907 932 37,100
2014/04/14 905 944 903 917 30,000
2014/04/11 915 943 904 920 37,400
2014/04/10 947 957 921 922 37,700
2014/04/09 963 983 938 938 44,600
2014/04/08 1,060 1,060 971 983 72,700
2014/04/07 1,050 1,075 1,050 1,073 37,000
2014/04/04 1,063 1,079 1,060 1,070 43,200
2014/04/03 1,037 1,069 1,030 1,069 43,500
2014/04/02 1,033 1,051 1,029 1,031 28,000
2014/04/01 1,056 1,066 1,018 1,044 43,200
2014/03/31 1,045 1,068 970 1,047 59,800
2014/03/28 1,050 1,062 1,033 1,050 55,100
2014/03/27 1,046 1,079 1,016 1,044 109,300
2014/03/26 980 1,050 968 1,046 126,800
2014/03/25 990 1,032 970 988 176,000
2014/03/24 922 988 909 960 93,200
2014/03/20 935 935 877 877 35,500
2014/03/19 934 934 913 914 44,500
2014/03/18 952 952 900 909 49,200
2014/03/17 942 961 930 939 43,000
2014/03/14 983 983 940 940 92,100
2014/03/13 1,015 1,044 1,006 1,020 80,600
2014/03/12 1,013 1,017 986 1,011 29,200
2014/03/11 1,037 1,043 1,002 1,013 56,500
2014/03/10 971 1,037 965 1,032 99,200
2014/03/07 990 990 962 971 35,400
2014/03/06 985 985 957 978 50,900
2014/03/05 1,000 1,000 953 970 43,600
2014/03/04 940 988 940 986 58,100
2014/03/03 960 961 944 955 94,000
2014/02/28 963 963 934 958 44,800
2014/02/27 955 964 950 958 27,900
2014/02/26 958 975 948 955 33,900
2014/02/25 977 980 956 973 33,500
2014/02/24 938 973 930 952 86,200
2014/02/21 863 967 863 948 201,500
2014/02/20 845 877 836 861 113,700
2014/02/19 848 856 840 850 27,200
2014/02/18 826 859 826 855 46,800
2014/02/17 829 835 812 833 28,600
2014/02/14 810 822 800 819 77,700
2014/02/13 831 835 813 814 61,200
2014/02/12 836 852 828 844 159,800
2014/02/10 842 843 829 829 66,800
2014/02/07 838 843 813 827 108,100
2014/02/06 825 864 808 816 159,700
2014/02/05 866 889 813 835 162,900
2014/02/04 870 889 846 866 154,700
2014/02/03 916 961 902 909 200,900
2014/01/31 999 1,026 969 991 178,300
2014/01/30 1,017 1,070 988 1,029 918,300
2014/01/29 1,058 1,085 1,040 1,055 205,600
2014/01/28 1,016 1,049 1,011 1,033 133,500
2014/01/27 1,033 1,048 1,007 1,033 121,800
2014/01/24 1,037 1,050 1,017 1,038 69,300
2014/01/23 1,071 1,075 1,037 1,037 71,000
2014/01/22 1,086 1,086 1,049 1,068 100,900
2014/01/21 1,111 1,126 1,092 1,103 73,000
2014/01/20 1,140 1,140 1,101 1,123 65,000
2014/01/17 1,130 1,130 1,097 1,126 119,700
2014/01/16 1,078 1,129 1,072 1,124 162,000
2014/01/15 1,037 1,078 1,025 1,074 197,700
2014/01/14 999 1,025 999 1,023 119,400
2014/01/10 1,016 1,024 1,006 1,014 82,300
2014/01/09 1,047 1,047 990 1,017 86,800
2014/01/08 1,020 1,040 1,015 1,017 92,800
2014/01/07 1,010 1,019 1,008 1,016 102,600
2014/01/06 997 1,020 985 1,010 44,200

このページの先頭へ