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 |