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 |
---|---|---|---|---|---|
2016/12/30 | 810 | 830 | 808 | 827 | 295,900 |
2016/12/29 | 797 | 812 | 791 | 807 | 355,900 |
2016/12/28 | 775 | 790 | 775 | 786 | 267,100 |
2016/12/27 | 748 | 775 | 748 | 766 | 201,300 |
2016/12/26 | 759 | 760 | 742 | 747 | 259,400 |
2016/12/22 | 750 | 755 | 738 | 753 | 252,900 |
2016/12/21 | 747 | 748 | 735 | 738 | 235,200 |
2016/12/20 | 731 | 748 | 726 | 746 | 207,100 |
2016/12/19 | 731 | 738 | 724 | 732 | 186,400 |
2016/12/16 | 740 | 741 | 725 | 732 | 214,800 |
2016/12/15 | 748 | 748 | 732 | 738 | 214,300 |
2016/12/14 | 768 | 768 | 744 | 752 | 197,300 |
2016/12/13 | 742 | 773 | 734 | 768 | 307,100 |
2016/12/12 | 727 | 737 | 709 | 737 | 275,700 |
2016/12/09 | 730 | 733 | 711 | 720 | 373,200 |
2016/12/08 | 765 | 767 | 738 | 740 | 215,900 |
2016/12/07 | 761 | 761 | 741 | 756 | 213,000 |
2016/12/06 | 777 | 779 | 754 | 757 | 200,000 |
2016/12/05 | 775 | 779 | 760 | 768 | 291,300 |
2016/12/02 | 806 | 806 | 779 | 784 | 308,100 |
2016/12/01 | 813 | 817 | 804 | 810 | 349,300 |
2016/11/30 | 829 | 830 | 806 | 808 | 1,126,600 |
2016/11/29 | 845 | 845 | 821 | 828 | 279,100 |
2016/11/28 | 815 | 854 | 814 | 853 | 272,800 |
2016/11/25 | 809 | 814 | 793 | 812 | 234,500 |
2016/11/24 | 818 | 819 | 793 | 801 | 245,000 |
2016/11/22 | 820 | 824 | 812 | 818 | 127,300 |
2016/11/21 | 813 | 819 | 806 | 818 | 139,400 |
2016/11/18 | 815 | 822 | 802 | 808 | 280,300 |
2016/11/17 | 782 | 809 | 782 | 805 | 300,000 |
2016/11/16 | 754 | 786 | 754 | 778 | 250,200 |
2016/11/15 | 760 | 760 | 736 | 754 | 268,400 |
2016/11/14 | 752 | 775 | 749 | 753 | 329,900 |
2016/11/11 | 773 | 773 | 741 | 743 | 238,600 |
2016/11/10 | 773 | 777 | 753 | 761 | 173,400 |
2016/11/09 | 769 | 769 | 721 | 736 | 321,700 |
2016/11/08 | 763 | 772 | 750 | 762 | 162,000 |
2016/11/07 | 752 | 775 | 746 | 762 | 289,500 |
2016/11/04 | 736 | 742 | 719 | 728 | 276,200 |
2016/11/02 | 751 | 752 | 729 | 737 | 368,700 |
2016/11/01 | 789 | 789 | 762 | 768 | 327,400 |
2016/10/31 | 802 | 804 | 786 | 791 | 182,900 |
2016/10/28 | 795 | 812 | 787 | 811 | 452,000 |
2016/10/27 | 811 | 812 | 778 | 792 | 239,800 |
2016/10/26 | 800 | 804 | 780 | 793 | 240,200 |
2016/10/25 | 803 | 809 | 790 | 807 | 214,100 |
2016/10/24 | 788 | 794 | 775 | 790 | 133,600 |
2016/10/21 | 820 | 820 | 779 | 784 | 187,000 |
2016/10/20 | 822 | 827 | 814 | 820 | 115,400 |
2016/10/19 | 820 | 837 | 815 | 821 | 116,800 |
2016/10/18 | 799 | 827 | 798 | 817 | 221,400 |
2016/10/17 | 783 | 793 | 783 | 792 | 122,600 |
2016/10/14 | 782 | 786 | 767 | 780 | 115,700 |
2016/10/13 | 792 | 798 | 769 | 785 | 140,500 |
2016/10/12 | 785 | 794 | 772 | 792 | 204,600 |
2016/10/11 | 784 | 789 | 769 | 785 | 147,400 |
2016/10/07 | 793 | 799 | 788 | 794 | 64,400 |
2016/10/06 | 816 | 816 | 786 | 800 | 125,600 |
2016/10/05 | 825 | 827 | 811 | 815 | 90,700 |
2016/10/04 | 825 | 825 | 810 | 825 | 128,300 |
2016/10/03 | 833 | 833 | 818 | 825 | 89,000 |
2016/09/30 | 809 | 843 | 802 | 821 | 137,000 |
2016/09/29 | 848 | 849 | 807 | 816 | 179,100 |
2016/09/28 | 830 | 835 | 814 | 833 | 105,000 |
2016/09/28 | 1 -> 2.00 分割 | ||||
2016/09/27 | 1,541 | 1,621 | 1,541 | 1,621 | 200,300 |
2016/09/26 | 1,624 | 1,630 | 1,531 | 1,541 | 156,800 |
2016/09/23 | 1,618 | 1,635 | 1,604 | 1,622 | 110,500 |
2016/09/21 | 1,556 | 1,598 | 1,551 | 1,598 | 65,300 |
2016/09/20 | 1,558 | 1,579 | 1,540 | 1,560 | 82,300 |
2016/09/16 | 1,558 | 1,562 | 1,519 | 1,542 | 446,600 |
2016/09/15 | 1,578 | 1,584 | 1,562 | 1,576 | 52,800 |
2016/09/14 | 1,613 | 1,620 | 1,579 | 1,601 | 67,900 |
2016/09/13 | 1,567 | 1,618 | 1,567 | 1,613 | 80,200 |
2016/09/12 | 1,579 | 1,594 | 1,549 | 1,558 | 43,400 |
2016/09/09 | 1,624 | 1,628 | 1,592 | 1,607 | 76,800 |
2016/09/08 | 1,612 | 1,628 | 1,577 | 1,622 | 112,800 |
2016/09/07 | 1,578 | 1,608 | 1,565 | 1,603 | 95,200 |
2016/09/06 | 1,530 | 1,579 | 1,527 | 1,574 | 89,400 |
2016/09/05 | 1,532 | 1,539 | 1,504 | 1,523 | 56,800 |
2016/09/02 | 1,483 | 1,538 | 1,483 | 1,529 | 77,000 |
2016/09/01 | 1,500 | 1,517 | 1,470 | 1,480 | 133,200 |
2016/08/31 | 1,546 | 1,546 | 1,485 | 1,529 | 108,700 |
2016/08/30 | 1,600 | 1,632 | 1,540 | 1,545 | 183,100 |
2016/08/29 | 1,601 | 1,617 | 1,538 | 1,545 | 88,500 |
2016/08/26 | 1,589 | 1,611 | 1,579 | 1,590 | 97,800 |
2016/08/25 | 1,558 | 1,583 | 1,552 | 1,577 | 67,600 |
2016/08/24 | 1,560 | 1,579 | 1,540 | 1,553 | 57,800 |
2016/08/23 | 1,533 | 1,588 | 1,510 | 1,528 | 138,900 |
2016/08/22 | 1,476 | 1,514 | 1,476 | 1,505 | 116,100 |
2016/08/19 | 1,447 | 1,474 | 1,423 | 1,446 | 155,800 |
2016/08/18 | 1,436 | 1,462 | 1,419 | 1,429 | 104,800 |
2016/08/17 | 1,456 | 1,464 | 1,423 | 1,437 | 89,500 |
2016/08/16 | 1,499 | 1,499 | 1,454 | 1,456 | 85,000 |
2016/08/15 | 1,506 | 1,520 | 1,478 | 1,499 | 71,800 |
2016/08/12 | 1,530 | 1,533 | 1,500 | 1,512 | 113,100 |
2016/08/10 | 1,510 | 1,538 | 1,494 | 1,525 | 112,800 |
2016/08/09 | 1,440 | 1,512 | 1,427 | 1,506 | 173,600 |
2016/08/08 | 1,470 | 1,470 | 1,433 | 1,445 | 113,500 |
2016/08/05 | 1,520 | 1,521 | 1,404 | 1,452 | 213,800 |
2016/08/04 | 1,639 | 1,639 | 1,540 | 1,560 | 157,600 |
2016/08/03 | 1,685 | 1,715 | 1,651 | 1,659 | 138,800 |
2016/08/02 | 1,732 | 1,734 | 1,681 | 1,685 | 227,000 |
2016/08/01 | 1,613 | 1,720 | 1,611 | 1,692 | 272,100 |
2016/07/29 | 1,511 | 1,550 | 1,504 | 1,548 | 46,700 |
2016/07/28 | 1,539 | 1,571 | 1,512 | 1,537 | 49,600 |
2016/07/27 | 1,621 | 1,627 | 1,536 | 1,548 | 90,600 |
2016/07/26 | 1,600 | 1,626 | 1,600 | 1,614 | 46,000 |
2016/07/25 | 1,608 | 1,608 | 1,588 | 1,598 | 69,500 |
2016/07/22 | 1,570 | 1,596 | 1,544 | 1,594 | 81,500 |
2016/07/21 | 1,640 | 1,648 | 1,553 | 1,572 | 55,800 |
2016/07/20 | 1,600 | 1,632 | 1,591 | 1,630 | 69,800 |
2016/07/19 | 1,556 | 1,604 | 1,504 | 1,601 | 100,900 |
2016/07/15 | 1,628 | 1,638 | 1,531 | 1,556 | 84,100 |
2016/07/14 | 1,570 | 1,627 | 1,565 | 1,609 | 78,200 |
2016/07/13 | 1,605 | 1,620 | 1,564 | 1,580 | 74,900 |
2016/07/12 | 1,620 | 1,624 | 1,570 | 1,572 | 113,100 |
2016/07/11 | 1,563 | 1,617 | 1,563 | 1,596 | 81,500 |
2016/07/08 | 1,560 | 1,575 | 1,528 | 1,529 | 70,800 |
2016/07/07 | 1,553 | 1,555 | 1,528 | 1,544 | 71,200 |
2016/07/06 | 1,514 | 1,555 | 1,505 | 1,550 | 68,400 |
2016/07/05 | 1,532 | 1,557 | 1,500 | 1,554 | 70,900 |
2016/07/04 | 1,585 | 1,591 | 1,528 | 1,534 | 93,000 |
2016/07/01 | 1,525 | 1,584 | 1,515 | 1,577 | 84,600 |
2016/06/30 | 1,533 | 1,533 | 1,489 | 1,521 | 91,800 |
2016/06/29 | 1,465 | 1,547 | 1,458 | 1,526 | 155,700 |
2016/06/28 | 1,455 | 1,466 | 1,420 | 1,447 | 89,700 |
2016/06/27 | 1,418 | 1,480 | 1,414 | 1,465 | 68,100 |
2016/06/24 | 1,507 | 1,507 | 1,366 | 1,412 | 107,000 |
2016/06/23 | 1,496 | 1,496 | 1,446 | 1,467 | 51,400 |
2016/06/22 | 1,563 | 1,571 | 1,454 | 1,496 | 127,600 |
2016/06/21 | 1,547 | 1,582 | 1,525 | 1,572 | 69,500 |
2016/06/20 | 1,541 | 1,557 | 1,535 | 1,542 | 38,200 |
2016/06/17 | 1,532 | 1,565 | 1,516 | 1,523 | 73,200 |
2016/06/16 | 1,600 | 1,607 | 1,509 | 1,509 | 79,500 |
2016/06/15 | 1,559 | 1,607 | 1,554 | 1,590 | 143,300 |
2016/06/14 | 1,569 | 1,587 | 1,533 | 1,564 | 115,300 |
2016/06/13 | 1,575 | 1,586 | 1,545 | 1,567 | 152,700 |
2016/06/10 | 1,576 | 1,588 | 1,559 | 1,571 | 240,000 |
2016/06/09 | 1,637 | 1,650 | 1,577 | 1,587 | 213,100 |
2016/06/08 | 1,586 | 1,600 | 1,543 | 1,599 | 111,500 |
2016/06/07 | 1,547 | 1,567 | 1,531 | 1,563 | 136,100 |
2016/06/06 | 1,498 | 1,541 | 1,483 | 1,519 | 138,400 |
2016/06/03 | 1,513 | 1,545 | 1,466 | 1,479 | 134,400 |
2016/06/02 | 1,489 | 1,507 | 1,464 | 1,498 | 130,000 |
2016/06/01 | 1,450 | 1,517 | 1,446 | 1,471 | 197,800 |
2016/05/31 | 1,500 | 1,500 | 1,440 | 1,450 | 193,400 |
2016/05/30 | 1,507 | 1,520 | 1,501 | 1,507 | 93,200 |
2016/05/27 | 1,501 | 1,525 | 1,478 | 1,495 | 168,200 |
2016/05/26 | 1,520 | 1,522 | 1,460 | 1,476 | 159,900 |
2016/05/25 | 1,499 | 1,527 | 1,473 | 1,508 | 174,500 |
2016/05/24 | 1,468 | 1,510 | 1,456 | 1,475 | 229,900 |
2016/05/23 | 1,468 | 1,489 | 1,427 | 1,466 | 195,600 |
2016/05/20 | 1,424 | 1,455 | 1,401 | 1,436 | 338,100 |
2016/05/19 | 1,332 | 1,416 | 1,327 | 1,394 | 359,600 |
2016/05/18 | 1,335 | 1,353 | 1,299 | 1,306 | 152,600 |
2016/05/17 | 1,284 | 1,355 | 1,281 | 1,351 | 386,000 |
2016/05/16 | 1,284 | 1,289 | 1,262 | 1,270 | 246,500 |
2016/05/13 | 1,226 | 1,258 | 1,220 | 1,255 | 79,700 |
2016/05/12 | 1,250 | 1,253 | 1,219 | 1,238 | 132,600 |
2016/05/11 | 1,277 | 1,277 | 1,237 | 1,259 | 145,900 |
2016/05/10 | 1,272 | 1,287 | 1,264 | 1,271 | 105,100 |
2016/05/09 | 1,275 | 1,281 | 1,253 | 1,274 | 101,700 |
2016/05/06 | 1,253 | 1,285 | 1,251 | 1,272 | 153,900 |
2016/05/02 | 1,231 | 1,273 | 1,218 | 1,262 | 231,200 |
2016/04/28 | 1,250 | 1,254 | 1,219 | 1,250 | 177,800 |
2016/04/27 | 1,196 | 1,250 | 1,192 | 1,249 | 303,500 |
2016/04/26 | 1,281 | 1,281 | 1,213 | 1,216 | 826,700 |
2016/04/25 | 1,320 | 1,324 | 1,294 | 1,299 | 257,200 |
2016/04/22 | 1,310 | 1,347 | 1,310 | 1,335 | 114,400 |
2016/04/21 | 1,310 | 1,318 | 1,301 | 1,310 | 162,400 |
2016/04/20 | 1,307 | 1,338 | 1,299 | 1,309 | 188,600 |
2016/04/19 | 1,305 | 1,322 | 1,273 | 1,304 | 238,900 |
2016/04/18 | 1,313 | 1,365 | 1,304 | 1,357 | 58,200 |
2016/04/15 | 1,340 | 1,358 | 1,335 | 1,338 | 47,800 |
2016/04/14 | 1,319 | 1,343 | 1,307 | 1,343 | 46,800 |
2016/04/13 | 1,329 | 1,329 | 1,286 | 1,300 | 30,300 |
2016/04/12 | 1,341 | 1,352 | 1,298 | 1,314 | 67,900 |
2016/04/11 | 1,288 | 1,334 | 1,267 | 1,331 | 77,700 |
2016/04/08 | 1,243 | 1,288 | 1,239 | 1,274 | 107,300 |
2016/04/07 | 1,220 | 1,257 | 1,220 | 1,249 | 76,700 |
2016/04/06 | 1,217 | 1,238 | 1,204 | 1,220 | 85,600 |
2016/04/05 | 1,263 | 1,272 | 1,213 | 1,218 | 75,000 |
2016/04/04 | 1,260 | 1,283 | 1,234 | 1,269 | 92,700 |
2016/04/01 | 1,274 | 1,290 | 1,253 | 1,274 | 150,800 |
2016/03/31 | 1,299 | 1,308 | 1,249 | 1,270 | 158,300 |
2016/03/30 | 1,303 | 1,339 | 1,293 | 1,296 | 88,900 |
2016/03/29 | 1,275 | 1,307 | 1,246 | 1,302 | 104,700 |
2016/03/28 | 1,308 | 1,329 | 1,248 | 1,275 | 134,900 |
2016/03/25 | 1,340 | 1,380 | 1,277 | 1,303 | 191,900 |
2016/03/24 | 1,235 | 1,347 | 1,227 | 1,334 | 140,400 |
2016/03/23 | 1,233 | 1,246 | 1,230 | 1,235 | 49,200 |
2016/03/22 | 1,203 | 1,227 | 1,199 | 1,227 | 57,900 |
2016/03/18 | 1,213 | 1,221 | 1,195 | 1,203 | 34,700 |
2016/03/17 | 1,206 | 1,235 | 1,205 | 1,215 | 32,100 |
2016/03/16 | 1,208 | 1,214 | 1,168 | 1,194 | 76,600 |
2016/03/15 | 1,218 | 1,235 | 1,211 | 1,214 | 35,600 |
2016/03/14 | 1,220 | 1,241 | 1,214 | 1,233 | 40,200 |
2016/03/11 | 1,200 | 1,221 | 1,194 | 1,215 | 52,600 |
2016/03/10 | 1,183 | 1,208 | 1,183 | 1,204 | 60,700 |
2016/03/09 | 1,202 | 1,218 | 1,163 | 1,176 | 74,800 |
2016/03/08 | 1,183 | 1,196 | 1,139 | 1,184 | 83,900 |
2016/03/07 | 1,238 | 1,241 | 1,183 | 1,190 | 118,300 |
2016/03/04 | 1,254 | 1,266 | 1,248 | 1,261 | 25,300 |
2016/03/03 | 1,272 | 1,286 | 1,247 | 1,260 | 37,300 |
2016/03/02 | 1,257 | 1,288 | 1,257 | 1,272 | 59,900 |
2016/03/01 | 1,229 | 1,245 | 1,216 | 1,225 | 42,100 |
2016/02/29 | 1,210 | 1,262 | 1,210 | 1,220 | 107,000 |
2016/02/26 | 1,264 | 1,270 | 1,192 | 1,198 | 108,700 |
2016/02/25 | 1,227 | 1,297 | 1,224 | 1,277 | 204,500 |
2016/02/24 | 1,161 | 1,229 | 1,161 | 1,199 | 125,800 |
2016/02/23 | 1,207 | 1,209 | 1,166 | 1,179 | 78,900 |
2016/02/22 | 1,139 | 1,212 | 1,139 | 1,207 | 155,000 |
2016/02/19 | 1,132 | 1,146 | 1,117 | 1,146 | 76,600 |
2016/02/18 | 1,115 | 1,142 | 1,105 | 1,135 | 217,400 |
2016/02/17 | 1,099 | 1,110 | 1,091 | 1,110 | 114,100 |
2016/02/16 | 1,073 | 1,115 | 1,070 | 1,098 | 193,200 |
2016/02/15 | 1,073 | 1,101 | 1,044 | 1,075 | 83,000 |
2016/02/12 | 1,024 | 1,037 | 1,004 | 1,024 | 164,400 |
2016/02/10 | 1,082 | 1,094 | 1,017 | 1,035 | 73,900 |
2016/02/09 | 1,095 | 1,101 | 1,059 | 1,064 | 98,800 |
2016/02/08 | 1,151 | 1,164 | 1,136 | 1,140 | 102,300 |
2016/02/05 | 1,161 | 1,177 | 1,143 | 1,160 | 67,700 |
2016/02/04 | 1,207 | 1,211 | 1,174 | 1,174 | 69,100 |
2016/02/03 | 1,230 | 1,230 | 1,197 | 1,207 | 73,600 |
2016/02/02 | 1,265 | 1,275 | 1,249 | 1,258 | 110,100 |
2016/02/01 | 1,185 | 1,307 | 1,185 | 1,266 | 314,100 |
2016/01/29 | 1,177 | 1,185 | 1,144 | 1,169 | 130,700 |
2016/01/28 | 1,181 | 1,188 | 1,169 | 1,177 | 130,800 |
2016/01/27 | 1,180 | 1,192 | 1,173 | 1,185 | 94,900 |
2016/01/26 | 1,174 | 1,184 | 1,164 | 1,165 | 46,400 |
2016/01/25 | 1,187 | 1,199 | 1,174 | 1,195 | 89,100 |
2016/01/22 | 1,117 | 1,170 | 1,105 | 1,169 | 145,100 |
2016/01/21 | 1,113 | 1,140 | 1,071 | 1,074 | 118,600 |
2016/01/20 | 1,184 | 1,188 | 1,106 | 1,109 | 117,800 |
2016/01/19 | 1,162 | 1,188 | 1,162 | 1,185 | 101,000 |
2016/01/18 | 1,176 | 1,183 | 1,155 | 1,162 | 79,400 |
2016/01/15 | 1,229 | 1,229 | 1,190 | 1,194 | 59,800 |
2016/01/14 | 1,214 | 1,222 | 1,200 | 1,216 | 113,300 |
2016/01/13 | 1,184 | 1,250 | 1,183 | 1,235 | 239,500 |
2016/01/12 | 1,212 | 1,225 | 1,155 | 1,156 | 162,700 |
2016/01/08 | 1,224 | 1,238 | 1,188 | 1,192 | 128,600 |
2016/01/07 | 1,240 | 1,247 | 1,211 | 1,227 | 158,400 |
2016/01/06 | 1,229 | 1,268 | 1,227 | 1,235 | 211,800 |
2016/01/05 | 1,239 | 1,255 | 1,207 | 1,212 | 211,800 |
2016/01/04 | 1,246 | 1,286 | 1,242 | 1,247 | 214,400 |