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 |
---|---|---|---|---|---|
2017/12/29 | 1,449 | 1,465 | 1,424 | 1,437 | 222,200 |
2017/12/28 | 1,457 | 1,467 | 1,435 | 1,439 | 357,000 |
2017/12/27 | 1,411 | 1,454 | 1,411 | 1,452 | 145,300 |
2017/12/26 | 1,410 | 1,436 | 1,410 | 1,415 | 238,100 |
2017/12/25 | 1,395 | 1,412 | 1,388 | 1,403 | 221,600 |
2017/12/22 | 1,390 | 1,404 | 1,380 | 1,395 | 121,300 |
2017/12/21 | 1,378 | 1,394 | 1,375 | 1,388 | 107,500 |
2017/12/20 | 1,385 | 1,393 | 1,370 | 1,384 | 92,400 |
2017/12/19 | 1,405 | 1,409 | 1,375 | 1,383 | 164,600 |
2017/12/18 | 1,410 | 1,430 | 1,400 | 1,405 | 214,300 |
2017/12/15 | 1,386 | 1,400 | 1,370 | 1,395 | 258,000 |
2017/12/14 | 1,395 | 1,406 | 1,375 | 1,388 | 219,500 |
2017/12/13 | 1,380 | 1,426 | 1,376 | 1,388 | 311,400 |
2017/12/12 | 1,376 | 1,384 | 1,354 | 1,356 | 164,200 |
2017/12/11 | 1,375 | 1,384 | 1,365 | 1,378 | 152,800 |
2017/12/08 | 1,356 | 1,375 | 1,355 | 1,372 | 316,700 |
2017/12/07 | 1,354 | 1,380 | 1,341 | 1,374 | 236,500 |
2017/12/06 | 1,380 | 1,405 | 1,350 | 1,356 | 264,000 |
2017/12/05 | 1,391 | 1,397 | 1,369 | 1,380 | 183,000 |
2017/12/04 | 1,425 | 1,444 | 1,409 | 1,411 | 213,700 |
2017/12/01 | 1,419 | 1,425 | 1,396 | 1,412 | 140,200 |
2017/11/30 | 1,397 | 1,413 | 1,371 | 1,412 | 289,800 |
2017/11/29 | 1,406 | 1,415 | 1,377 | 1,397 | 329,200 |
2017/11/28 | 1,400 | 1,411 | 1,390 | 1,406 | 255,400 |
2017/11/27 | 1,403 | 1,405 | 1,378 | 1,399 | 215,900 |
2017/11/24 | 1,359 | 1,378 | 1,346 | 1,373 | 276,800 |
2017/11/22 | 1,356 | 1,357 | 1,331 | 1,342 | 273,300 |
2017/11/21 | 1,330 | 1,352 | 1,316 | 1,346 | 272,300 |
2017/11/20 | 1,294 | 1,328 | 1,282 | 1,326 | 199,700 |
2017/11/17 | 1,310 | 1,321 | 1,300 | 1,311 | 339,300 |
2017/11/16 | 1,221 | 1,290 | 1,217 | 1,283 | 319,600 |
2017/11/15 | 1,246 | 1,251 | 1,215 | 1,228 | 252,000 |
2017/11/14 | 1,266 | 1,270 | 1,254 | 1,260 | 135,600 |
2017/11/13 | 1,280 | 1,298 | 1,262 | 1,264 | 319,600 |
2017/11/10 | 1,315 | 1,327 | 1,294 | 1,304 | 280,200 |
2017/11/09 | 1,335 | 1,342 | 1,313 | 1,326 | 436,300 |
2017/11/08 | 1,296 | 1,318 | 1,296 | 1,317 | 228,600 |
2017/11/07 | 1,281 | 1,292 | 1,267 | 1,292 | 281,800 |
2017/11/06 | 1,284 | 1,307 | 1,275 | 1,283 | 490,600 |
2017/11/02 | 1,272 | 1,290 | 1,265 | 1,284 | 472,800 |
2017/11/01 | 1,239 | 1,267 | 1,235 | 1,257 | 647,400 |
2017/10/31 | 1,155 | 1,233 | 1,155 | 1,223 | 719,200 |
2017/10/30 | 1,200 | 1,217 | 1,090 | 1,150 | 1,667,700 |
2017/10/27 | 1,190 | 1,224 | 1,188 | 1,214 | 404,700 |
2017/10/26 | 1,163 | 1,193 | 1,159 | 1,179 | 289,600 |
2017/10/25 | 1,167 | 1,179 | 1,153 | 1,154 | 302,700 |
2017/10/24 | 1,153 | 1,161 | 1,151 | 1,159 | 106,400 |
2017/10/23 | 1,153 | 1,163 | 1,145 | 1,153 | 215,000 |
2017/10/20 | 1,123 | 1,156 | 1,123 | 1,135 | 239,200 |
2017/10/19 | 1,132 | 1,137 | 1,121 | 1,123 | 138,100 |
2017/10/18 | 1,138 | 1,149 | 1,124 | 1,133 | 133,500 |
2017/10/17 | 1,149 | 1,155 | 1,130 | 1,142 | 155,600 |
2017/10/16 | 1,152 | 1,159 | 1,133 | 1,146 | 321,500 |
2017/10/13 | 1,135 | 1,157 | 1,132 | 1,151 | 292,700 |
2017/10/12 | 1,113 | 1,132 | 1,107 | 1,129 | 274,100 |
2017/10/11 | 1,130 | 1,134 | 1,111 | 1,113 | 186,900 |
2017/10/10 | 1,094 | 1,122 | 1,093 | 1,121 | 220,400 |
2017/10/06 | 1,093 | 1,098 | 1,087 | 1,095 | 148,500 |
2017/10/05 | 1,098 | 1,098 | 1,082 | 1,093 | 257,300 |
2017/10/04 | 1,111 | 1,120 | 1,093 | 1,104 | 232,900 |
2017/10/03 | 1,114 | 1,124 | 1,107 | 1,111 | 193,700 |
2017/10/02 | 1,129 | 1,134 | 1,105 | 1,110 | 148,500 |
2017/09/29 | 1,153 | 1,153 | 1,119 | 1,123 | 292,900 |
2017/09/28 | 1,118 | 1,157 | 1,115 | 1,153 | 334,400 |
2017/09/27 | 1,112 | 1,116 | 1,097 | 1,113 | 98,600 |
2017/09/26 | 1,118 | 1,119 | 1,100 | 1,108 | 259,200 |
2017/09/25 | 1,120 | 1,132 | 1,114 | 1,123 | 105,900 |
2017/09/22 | 1,131 | 1,132 | 1,104 | 1,119 | 215,100 |
2017/09/21 | 1,130 | 1,148 | 1,130 | 1,137 | 234,700 |
2017/09/20 | 1,133 | 1,139 | 1,124 | 1,129 | 197,900 |
2017/09/19 | 1,134 | 1,138 | 1,123 | 1,136 | 222,700 |
2017/09/15 | 1,150 | 1,151 | 1,116 | 1,133 | 305,300 |
2017/09/14 | 1,150 | 1,171 | 1,141 | 1,150 | 230,900 |
2017/09/13 | 1,168 | 1,169 | 1,146 | 1,156 | 238,400 |
2017/09/12 | 1,198 | 1,198 | 1,164 | 1,172 | 336,100 |
2017/09/11 | 1,167 | 1,189 | 1,167 | 1,188 | 262,900 |
2017/09/08 | 1,126 | 1,161 | 1,126 | 1,161 | 319,800 |
2017/09/07 | 1,120 | 1,135 | 1,114 | 1,123 | 325,800 |
2017/09/06 | 1,096 | 1,117 | 1,068 | 1,110 | 407,500 |
2017/09/05 | 1,159 | 1,162 | 1,099 | 1,110 | 494,000 |
2017/09/04 | 1,176 | 1,179 | 1,143 | 1,156 | 259,600 |
2017/09/01 | 1,181 | 1,184 | 1,161 | 1,179 | 265,900 |
2017/08/31 | 1,200 | 1,209 | 1,173 | 1,180 | 192,700 |
2017/08/30 | 1,191 | 1,202 | 1,181 | 1,199 | 240,100 |
2017/08/29 | 1,192 | 1,193 | 1,168 | 1,187 | 185,900 |
2017/08/28 | 1,204 | 1,208 | 1,185 | 1,192 | 263,800 |
2017/08/25 | 1,224 | 1,224 | 1,205 | 1,212 | 128,800 |
2017/08/24 | 1,221 | 1,225 | 1,207 | 1,215 | 198,400 |
2017/08/23 | 1,232 | 1,232 | 1,212 | 1,217 | 159,100 |
2017/08/22 | 1,249 | 1,250 | 1,210 | 1,216 | 261,800 |
2017/08/21 | 1,250 | 1,274 | 1,242 | 1,247 | 224,900 |
2017/08/18 | 1,232 | 1,256 | 1,232 | 1,241 | 191,600 |
2017/08/17 | 1,298 | 1,298 | 1,239 | 1,241 | 265,500 |
2017/08/16 | 1,275 | 1,296 | 1,273 | 1,291 | 270,600 |
2017/08/15 | 1,287 | 1,293 | 1,272 | 1,275 | 180,900 |
2017/08/14 | 1,295 | 1,300 | 1,268 | 1,270 | 238,400 |
2017/08/10 | 1,286 | 1,317 | 1,286 | 1,299 | 505,200 |
2017/08/09 | 1,289 | 1,301 | 1,280 | 1,286 | 444,700 |
2017/08/08 | 1,275 | 1,287 | 1,261 | 1,282 | 515,200 |
2017/08/07 | 1,213 | 1,261 | 1,211 | 1,259 | 409,800 |
2017/08/04 | 1,189 | 1,210 | 1,188 | 1,206 | 431,500 |
2017/08/03 | 1,168 | 1,191 | 1,143 | 1,191 | 434,000 |
2017/08/02 | 1,151 | 1,157 | 1,132 | 1,139 | 317,800 |
2017/08/01 | 1,220 | 1,220 | 1,145 | 1,147 | 395,400 |
2017/07/31 | 1,206 | 1,220 | 1,201 | 1,208 | 317,100 |
2017/07/28 | 1,234 | 1,237 | 1,215 | 1,224 | 269,600 |
2017/07/27 | 1,208 | 1,239 | 1,208 | 1,231 | 219,900 |
2017/07/26 | 1,252 | 1,252 | 1,200 | 1,201 | 227,600 |
2017/07/25 | 1,235 | 1,252 | 1,235 | 1,249 | 194,500 |
2017/07/24 | 1,205 | 1,228 | 1,205 | 1,227 | 168,900 |
2017/07/21 | 1,217 | 1,218 | 1,199 | 1,204 | 112,700 |
2017/07/20 | 1,232 | 1,234 | 1,213 | 1,218 | 149,400 |
2017/07/19 | 1,208 | 1,233 | 1,207 | 1,232 | 200,700 |
2017/07/18 | 1,201 | 1,206 | 1,195 | 1,206 | 157,400 |
2017/07/14 | 1,209 | 1,214 | 1,190 | 1,199 | 189,000 |
2017/07/13 | 1,203 | 1,212 | 1,198 | 1,209 | 147,100 |
2017/07/12 | 1,203 | 1,212 | 1,186 | 1,197 | 223,700 |
2017/07/11 | 1,187 | 1,202 | 1,182 | 1,202 | 189,900 |
2017/07/10 | 1,181 | 1,189 | 1,166 | 1,181 | 231,200 |
2017/07/07 | 1,181 | 1,184 | 1,167 | 1,171 | 232,700 |
2017/07/06 | 1,159 | 1,185 | 1,159 | 1,175 | 239,300 |
2017/07/05 | 1,156 | 1,168 | 1,147 | 1,166 | 292,400 |
2017/07/04 | 1,227 | 1,227 | 1,147 | 1,151 | 390,100 |
2017/07/03 | 1,220 | 1,232 | 1,219 | 1,230 | 375,000 |
2017/06/30 | 1,225 | 1,228 | 1,204 | 1,214 | 428,800 |
2017/06/29 | 1,224 | 1,237 | 1,211 | 1,215 | 425,800 |
2017/06/28 | 1,240 | 1,252 | 1,219 | 1,221 | 468,600 |
2017/06/27 | 1,250 | 1,253 | 1,227 | 1,234 | 327,800 |
2017/06/26 | 1,237 | 1,266 | 1,237 | 1,249 | 350,700 |
2017/06/23 | 1,241 | 1,255 | 1,223 | 1,235 | 316,700 |
2017/06/22 | 1,245 | 1,255 | 1,238 | 1,240 | 379,500 |
2017/06/21 | 1,221 | 1,264 | 1,219 | 1,240 | 467,400 |
2017/06/20 | 1,179 | 1,231 | 1,175 | 1,227 | 446,100 |
2017/06/19 | 1,239 | 1,239 | 1,169 | 1,169 | 373,600 |
2017/06/16 | 1,136 | 1,142 | 1,115 | 1,119 | 182,600 |
2017/06/15 | 1,112 | 1,136 | 1,105 | 1,129 | 270,300 |
2017/06/14 | 1,120 | 1,125 | 1,108 | 1,108 | 200,300 |
2017/06/13 | 1,129 | 1,134 | 1,110 | 1,111 | 238,600 |
2017/06/12 | 1,136 | 1,141 | 1,122 | 1,132 | 243,300 |
2017/06/09 | 1,158 | 1,164 | 1,132 | 1,135 | 217,400 |
2017/06/08 | 1,152 | 1,158 | 1,142 | 1,150 | 183,700 |
2017/06/07 | 1,146 | 1,159 | 1,141 | 1,149 | 252,600 |
2017/06/06 | 1,158 | 1,165 | 1,143 | 1,148 | 307,600 |
2017/06/05 | 1,129 | 1,159 | 1,129 | 1,154 | 198,800 |
2017/06/02 | 1,163 | 1,165 | 1,130 | 1,133 | 462,700 |
2017/06/01 | 1,140 | 1,160 | 1,140 | 1,154 | 182,800 |
2017/05/31 | 1,142 | 1,161 | 1,142 | 1,146 | 183,000 |
2017/05/30 | 1,148 | 1,149 | 1,131 | 1,146 | 234,300 |
2017/05/29 | 1,136 | 1,152 | 1,127 | 1,145 | 247,600 |
2017/05/26 | 1,174 | 1,177 | 1,134 | 1,135 | 268,800 |
2017/05/25 | 1,184 | 1,189 | 1,165 | 1,171 | 307,500 |
2017/05/24 | 1,154 | 1,171 | 1,140 | 1,168 | 298,600 |
2017/05/23 | 1,150 | 1,162 | 1,136 | 1,147 | 435,300 |
2017/05/22 | 1,125 | 1,152 | 1,115 | 1,133 | 422,200 |
2017/05/19 | 1,130 | 1,139 | 1,112 | 1,114 | 465,200 |
2017/05/18 | 1,108 | 1,129 | 1,108 | 1,125 | 533,600 |
2017/05/17 | 1,114 | 1,119 | 1,103 | 1,113 | 251,500 |
2017/05/16 | 1,103 | 1,116 | 1,096 | 1,107 | 259,600 |
2017/05/15 | 1,057 | 1,095 | 1,057 | 1,084 | 442,000 |
2017/05/12 | 1,082 | 1,097 | 1,082 | 1,089 | 193,600 |
2017/05/11 | 1,079 | 1,083 | 1,076 | 1,083 | 155,100 |
2017/05/10 | 1,061 | 1,076 | 1,055 | 1,076 | 240,500 |
2017/05/09 | 1,049 | 1,081 | 1,046 | 1,063 | 380,800 |
2017/05/08 | 1,013 | 1,044 | 1,009 | 1,042 | 269,300 |
2017/05/02 | 1,006 | 1,014 | 996 | 998 | 248,700 |
2017/05/01 | 1,000 | 1,008 | 998 | 1,001 | 212,400 |
2017/04/28 | 1,004 | 1,020 | 998 | 1,001 | 445,100 |
2017/04/27 | 976 | 1,013 | 976 | 994 | 1,014,700 |
2017/04/26 | 982 | 989 | 970 | 976 | 294,100 |
2017/04/25 | 993 | 998 | 971 | 979 | 282,500 |
2017/04/24 | 985 | 998 | 970 | 984 | 243,900 |
2017/04/21 | 965 | 980 | 951 | 970 | 189,500 |
2017/04/20 | 971 | 983 | 959 | 962 | 315,200 |
2017/04/19 | 956 | 984 | 956 | 962 | 192,800 |
2017/04/18 | 962 | 970 | 952 | 956 | 159,100 |
2017/04/17 | 930 | 956 | 930 | 950 | 252,600 |
2017/04/14 | 939 | 955 | 931 | 933 | 288,300 |
2017/04/13 | 951 | 956 | 933 | 945 | 243,200 |
2017/04/12 | 974 | 984 | 960 | 963 | 181,700 |
2017/04/11 | 1,002 | 1,008 | 974 | 976 | 187,800 |
2017/04/10 | 984 | 1,001 | 979 | 998 | 278,300 |
2017/04/07 | 978 | 987 | 965 | 982 | 224,600 |
2017/04/06 | 1,001 | 1,011 | 955 | 967 | 291,400 |
2017/04/05 | 1,005 | 1,025 | 999 | 1,004 | 228,600 |
2017/04/04 | 1,010 | 1,022 | 991 | 998 | 177,200 |
2017/04/03 | 1,011 | 1,021 | 1,006 | 1,006 | 191,800 |
2017/03/31 | 1,004 | 1,017 | 986 | 1,003 | 259,500 |
2017/03/30 | 1,032 | 1,037 | 997 | 1,002 | 181,900 |
2017/03/29 | 994 | 1,041 | 990 | 1,022 | 286,000 |
2017/03/28 | 980 | 989 | 973 | 987 | 209,900 |
2017/03/27 | 973 | 982 | 973 | 978 | 162,100 |
2017/03/24 | 968 | 992 | 965 | 973 | 147,200 |
2017/03/23 | 976 | 979 | 959 | 971 | 213,400 |
2017/03/22 | 978 | 999 | 975 | 975 | 183,500 |
2017/03/21 | 962 | 987 | 957 | 984 | 156,600 |
2017/03/17 | 960 | 971 | 957 | 963 | 154,400 |
2017/03/16 | 960 | 971 | 955 | 966 | 162,800 |
2017/03/15 | 968 | 981 | 963 | 967 | 147,500 |
2017/03/14 | 968 | 974 | 957 | 971 | 166,700 |
2017/03/13 | 965 | 984 | 962 | 968 | 167,000 |
2017/03/10 | 975 | 984 | 957 | 965 | 247,300 |
2017/03/09 | 953 | 967 | 946 | 964 | 273,300 |
2017/03/08 | 937 | 954 | 934 | 948 | 208,000 |
2017/03/07 | 940 | 942 | 924 | 934 | 154,000 |
2017/03/06 | 941 | 951 | 932 | 939 | 135,300 |
2017/03/03 | 943 | 943 | 928 | 933 | 77,600 |
2017/03/02 | 931 | 941 | 931 | 937 | 87,100 |
2017/03/01 | 919 | 937 | 903 | 928 | 198,200 |
2017/02/28 | 913 | 933 | 910 | 925 | 191,600 |
2017/02/27 | 913 | 919 | 906 | 909 | 123,900 |
2017/02/24 | 915 | 919 | 904 | 913 | 128,200 |
2017/02/23 | 916 | 921 | 908 | 919 | 138,500 |
2017/02/22 | 913 | 918 | 905 | 913 | 203,500 |
2017/02/21 | 893 | 914 | 892 | 911 | 218,300 |
2017/02/20 | 899 | 917 | 882 | 890 | 278,200 |
2017/02/17 | 839 | 881 | 837 | 871 | 320,700 |
2017/02/16 | 828 | 835 | 821 | 830 | 121,800 |
2017/02/15 | 832 | 837 | 819 | 823 | 89,400 |
2017/02/14 | 831 | 843 | 827 | 829 | 72,100 |
2017/02/13 | 836 | 837 | 826 | 830 | 53,000 |
2017/02/10 | 825 | 834 | 825 | 828 | 88,500 |
2017/02/09 | 807 | 819 | 807 | 818 | 87,600 |
2017/02/08 | 806 | 818 | 799 | 811 | 107,600 |
2017/02/07 | 817 | 819 | 804 | 805 | 77,300 |
2017/02/06 | 820 | 827 | 809 | 819 | 69,700 |
2017/02/03 | 816 | 828 | 812 | 819 | 112,000 |
2017/02/02 | 826 | 830 | 815 | 818 | 99,900 |
2017/02/01 | 816 | 824 | 806 | 824 | 99,600 |
2017/01/31 | 815 | 825 | 807 | 824 | 146,500 |
2017/01/30 | 818 | 825 | 805 | 821 | 154,100 |
2017/01/27 | 824 | 841 | 824 | 832 | 152,500 |
2017/01/26 | 829 | 830 | 815 | 829 | 150,600 |
2017/01/25 | 825 | 828 | 811 | 819 | 222,500 |
2017/01/24 | 803 | 814 | 801 | 813 | 113,700 |
2017/01/23 | 801 | 805 | 795 | 798 | 81,100 |
2017/01/20 | 804 | 807 | 800 | 804 | 47,400 |
2017/01/19 | 812 | 812 | 799 | 802 | 75,300 |
2017/01/18 | 810 | 819 | 792 | 802 | 149,000 |
2017/01/17 | 811 | 817 | 802 | 811 | 112,000 |
2017/01/16 | 819 | 822 | 806 | 811 | 101,600 |
2017/01/13 | 803 | 825 | 803 | 821 | 155,500 |
2017/01/12 | 819 | 828 | 804 | 807 | 139,100 |
2017/01/11 | 826 | 836 | 819 | 821 | 195,100 |
2017/01/10 | 802 | 832 | 802 | 822 | 277,600 |
2017/01/06 | 811 | 830 | 792 | 825 | 395,900 |
2017/01/05 | 835 | 844 | 829 | 834 | 213,400 |
2017/01/04 | 830 | 835 | 820 | 825 | 231,100 |