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 |
---|---|---|---|---|---|
2019/12/30 | 998 | 999 | 978 | 990 | 225,500 |
2019/12/27 | 1,018 | 1,025 | 999 | 1,003 | 168,300 |
2019/12/26 | 1,017 | 1,017 | 1,003 | 1,017 | 199,500 |
2019/12/25 | 1,027 | 1,033 | 1,017 | 1,020 | 194,600 |
2019/12/24 | 1,014 | 1,019 | 998 | 1,015 | 174,100 |
2019/12/23 | 1,030 | 1,034 | 1,007 | 1,019 | 189,000 |
2019/12/20 | 998 | 1,020 | 995 | 1,008 | 218,800 |
2019/12/19 | 997 | 1,001 | 980 | 987 | 147,400 |
2019/12/18 | 1,002 | 1,010 | 984 | 994 | 204,700 |
2019/12/17 | 988 | 994 | 971 | 992 | 154,300 |
2019/12/16 | 971 | 981 | 970 | 975 | 178,200 |
2019/12/13 | 977 | 980 | 961 | 964 | 214,400 |
2019/12/12 | 984 | 985 | 960 | 962 | 126,500 |
2019/12/11 | 972 | 980 | 963 | 972 | 178,500 |
2019/12/10 | 951 | 971 | 945 | 971 | 187,500 |
2019/12/09 | 962 | 973 | 951 | 960 | 245,900 |
2019/12/06 | 947 | 952 | 936 | 948 | 161,200 |
2019/12/05 | 946 | 947 | 933 | 944 | 126,300 |
2019/12/04 | 930 | 943 | 928 | 942 | 112,300 |
2019/12/03 | 909 | 945 | 903 | 933 | 250,600 |
2019/12/02 | 926 | 933 | 914 | 924 | 141,100 |
2019/11/29 | 922 | 923 | 906 | 912 | 99,300 |
2019/11/28 | 927 | 927 | 909 | 917 | 157,000 |
2019/11/27 | 934 | 937 | 921 | 923 | 165,100 |
2019/11/26 | 930 | 937 | 923 | 933 | 269,100 |
2019/11/25 | 930 | 934 | 918 | 927 | 143,800 |
2019/11/22 | 918 | 926 | 904 | 921 | 224,000 |
2019/11/21 | 921 | 927 | 903 | 923 | 304,300 |
2019/11/20 | 930 | 949 | 921 | 928 | 242,800 |
2019/11/19 | 931 | 945 | 923 | 932 | 249,900 |
2019/11/18 | 900 | 930 | 896 | 920 | 343,100 |
2019/11/15 | 878 | 889 | 865 | 886 | 141,000 |
2019/11/14 | 857 | 879 | 852 | 872 | 219,000 |
2019/11/13 | 886 | 886 | 853 | 861 | 299,900 |
2019/11/12 | 885 | 886 | 871 | 881 | 136,400 |
2019/11/11 | 864 | 892 | 860 | 882 | 272,200 |
2019/11/08 | 887 | 887 | 845 | 852 | 340,500 |
2019/11/07 | 880 | 884 | 860 | 876 | 125,900 |
2019/11/06 | 889 | 890 | 871 | 877 | 208,500 |
2019/11/05 | 908 | 908 | 870 | 875 | 274,400 |
2019/11/01 | 896 | 907 | 881 | 889 | 290,800 |
2019/10/31 | 901 | 916 | 894 | 902 | 418,600 |
2019/10/30 | 870 | 890 | 867 | 886 | 431,700 |
2019/10/29 | 836 | 881 | 833 | 854 | 862,500 |
2019/10/28 | 871 | 880 | 816 | 836 | 1,128,300 |
2019/10/25 | 916 | 942 | 907 | 931 | 334,700 |
2019/10/24 | 960 | 966 | 921 | 927 | 319,000 |
2019/10/23 | 943 | 955 | 931 | 954 | 245,000 |
2019/10/21 | 927 | 943 | 923 | 925 | 310,300 |
2019/10/18 | 889 | 913 | 888 | 907 | 363,300 |
2019/10/17 | 876 | 892 | 856 | 884 | 200,400 |
2019/10/16 | 888 | 894 | 876 | 880 | 158,400 |
2019/10/15 | 896 | 900 | 879 | 883 | 371,900 |
2019/10/11 | 890 | 895 | 864 | 879 | 496,800 |
2019/10/10 | 891 | 891 | 871 | 886 | 332,900 |
2019/10/09 | 868 | 897 | 863 | 885 | 448,900 |
2019/10/08 | 855 | 877 | 853 | 872 | 292,300 |
2019/10/07 | 854 | 854 | 840 | 845 | 172,900 |
2019/10/04 | 842 | 853 | 830 | 850 | 209,100 |
2019/10/03 | 835 | 858 | 832 | 852 | 264,500 |
2019/10/02 | 866 | 882 | 846 | 850 | 349,500 |
2019/10/01 | 858 | 874 | 855 | 866 | 328,400 |
2019/09/30 | 844 | 859 | 832 | 858 | 375,800 |
2019/09/27 | 856 | 864 | 840 | 849 | 264,700 |
2019/09/27 | 1 -> 2.00 分割 | ||||
2019/09/26 | 1,782 | 1,782 | 1,713 | 1,721 | 198,000 |
2019/09/25 | 1,793 | 1,794 | 1,746 | 1,774 | 125,100 |
2019/09/24 | 1,769 | 1,818 | 1,764 | 1,792 | 204,500 |
2019/09/20 | 1,750 | 1,810 | 1,749 | 1,769 | 229,800 |
2019/09/19 | 1,701 | 1,743 | 1,696 | 1,727 | 263,700 |
2019/09/18 | 1,698 | 1,714 | 1,683 | 1,700 | 244,200 |
2019/09/17 | 1,692 | 1,705 | 1,652 | 1,697 | 195,100 |
2019/09/13 | 1,698 | 1,706 | 1,667 | 1,693 | 349,700 |
2019/09/12 | 1,706 | 1,723 | 1,660 | 1,712 | 509,100 |
2019/09/11 | 1,786 | 1,786 | 1,687 | 1,719 | 596,000 |
2019/09/10 | 1,871 | 1,879 | 1,790 | 1,799 | 245,700 |
2019/09/09 | 1,862 | 1,891 | 1,851 | 1,884 | 105,000 |
2019/09/06 | 1,895 | 1,902 | 1,851 | 1,856 | 114,700 |
2019/09/05 | 1,873 | 1,902 | 1,856 | 1,887 | 199,800 |
2019/09/04 | 1,822 | 1,866 | 1,814 | 1,864 | 180,900 |
2019/09/03 | 1,819 | 1,844 | 1,807 | 1,830 | 146,800 |
2019/09/02 | 1,860 | 1,871 | 1,815 | 1,829 | 118,900 |
2019/08/30 | 1,852 | 1,876 | 1,842 | 1,873 | 257,000 |
2019/08/29 | 1,843 | 1,849 | 1,799 | 1,826 | 81,900 |
2019/08/28 | 1,867 | 1,871 | 1,797 | 1,831 | 195,400 |
2019/08/27 | 1,810 | 1,856 | 1,767 | 1,856 | 180,000 |
2019/08/26 | 1,811 | 1,856 | 1,790 | 1,795 | 208,800 |
2019/08/23 | 1,831 | 1,872 | 1,813 | 1,868 | 201,800 |
2019/08/22 | 1,877 | 1,905 | 1,805 | 1,827 | 295,200 |
2019/08/21 | 1,859 | 1,897 | 1,816 | 1,865 | 401,300 |
2019/08/20 | 1,754 | 1,822 | 1,744 | 1,819 | 259,600 |
2019/08/19 | 1,729 | 1,775 | 1,718 | 1,765 | 225,200 |
2019/08/16 | 1,695 | 1,724 | 1,679 | 1,704 | 184,300 |
2019/08/15 | 1,662 | 1,713 | 1,654 | 1,707 | 258,600 |
2019/08/14 | 1,727 | 1,743 | 1,682 | 1,712 | 163,200 |
2019/08/13 | 1,664 | 1,707 | 1,655 | 1,700 | 209,300 |
2019/08/09 | 1,729 | 1,736 | 1,689 | 1,697 | 134,600 |
2019/08/08 | 1,700 | 1,717 | 1,683 | 1,712 | 129,900 |
2019/08/07 | 1,685 | 1,719 | 1,665 | 1,707 | 162,800 |
2019/08/06 | 1,640 | 1,701 | 1,622 | 1,694 | 190,300 |
2019/08/05 | 1,680 | 1,712 | 1,639 | 1,692 | 193,100 |
2019/08/02 | 1,667 | 1,723 | 1,651 | 1,698 | 226,300 |
2019/08/01 | 1,663 | 1,715 | 1,615 | 1,715 | 246,100 |
2019/07/31 | 1,826 | 1,826 | 1,637 | 1,678 | 541,400 |
2019/07/30 | 1,775 | 1,849 | 1,772 | 1,835 | 378,000 |
2019/07/29 | 1,630 | 1,765 | 1,626 | 1,755 | 367,700 |
2019/07/26 | 1,637 | 1,678 | 1,632 | 1,665 | 197,200 |
2019/07/25 | 1,661 | 1,691 | 1,653 | 1,668 | 99,300 |
2019/07/24 | 1,642 | 1,663 | 1,629 | 1,661 | 133,900 |
2019/07/23 | 1,621 | 1,645 | 1,621 | 1,628 | 144,200 |
2019/07/22 | 1,664 | 1,664 | 1,618 | 1,623 | 124,800 |
2019/07/19 | 1,620 | 1,677 | 1,620 | 1,664 | 90,800 |
2019/07/18 | 1,655 | 1,667 | 1,614 | 1,619 | 106,600 |
2019/07/17 | 1,689 | 1,689 | 1,631 | 1,659 | 141,900 |
2019/07/16 | 1,681 | 1,703 | 1,676 | 1,699 | 104,300 |
2019/07/12 | 1,698 | 1,710 | 1,670 | 1,681 | 81,500 |
2019/07/11 | 1,722 | 1,737 | 1,677 | 1,687 | 134,600 |
2019/07/10 | 1,666 | 1,713 | 1,656 | 1,707 | 141,000 |
2019/07/09 | 1,675 | 1,746 | 1,672 | 1,685 | 182,000 |
2019/07/08 | 1,691 | 1,709 | 1,667 | 1,677 | 97,500 |
2019/07/05 | 1,689 | 1,696 | 1,664 | 1,692 | 91,300 |
2019/07/04 | 1,692 | 1,704 | 1,678 | 1,690 | 104,600 |
2019/07/03 | 1,640 | 1,689 | 1,637 | 1,685 | 142,600 |
2019/07/02 | 1,653 | 1,671 | 1,636 | 1,650 | 164,300 |
2019/07/01 | 1,640 | 1,649 | 1,587 | 1,649 | 143,600 |
2019/06/28 | 1,618 | 1,634 | 1,595 | 1,600 | 184,400 |
2019/06/27 | 1,634 | 1,654 | 1,616 | 1,635 | 233,000 |
2019/06/26 | 1,725 | 1,725 | 1,610 | 1,643 | 369,300 |
2019/06/25 | 1,695 | 1,736 | 1,690 | 1,731 | 318,000 |
2019/06/24 | 1,698 | 1,705 | 1,686 | 1,702 | 188,500 |
2019/06/21 | 1,690 | 1,705 | 1,678 | 1,698 | 209,400 |
2019/06/20 | 1,664 | 1,678 | 1,660 | 1,676 | 122,600 |
2019/06/19 | 1,648 | 1,669 | 1,636 | 1,661 | 129,300 |
2019/06/18 | 1,600 | 1,634 | 1,593 | 1,625 | 213,700 |
2019/06/17 | 1,605 | 1,628 | 1,585 | 1,586 | 74,100 |
2019/06/14 | 1,613 | 1,616 | 1,572 | 1,606 | 115,600 |
2019/06/13 | 1,590 | 1,610 | 1,569 | 1,607 | 98,400 |
2019/06/12 | 1,589 | 1,620 | 1,589 | 1,600 | 127,100 |
2019/06/11 | 1,623 | 1,623 | 1,587 | 1,602 | 120,000 |
2019/06/10 | 1,591 | 1,635 | 1,586 | 1,625 | 248,000 |
2019/06/07 | 1,544 | 1,577 | 1,540 | 1,574 | 172,100 |
2019/06/06 | 1,506 | 1,539 | 1,503 | 1,534 | 75,900 |
2019/06/05 | 1,475 | 1,509 | 1,469 | 1,508 | 153,200 |
2019/06/04 | 1,455 | 1,461 | 1,422 | 1,450 | 139,700 |
2019/06/03 | 1,471 | 1,477 | 1,439 | 1,444 | 181,800 |
2019/05/31 | 1,500 | 1,519 | 1,492 | 1,502 | 221,000 |
2019/05/30 | 1,532 | 1,532 | 1,504 | 1,510 | 144,500 |
2019/05/29 | 1,526 | 1,554 | 1,520 | 1,553 | 73,400 |
2019/05/28 | 1,531 | 1,555 | 1,525 | 1,555 | 149,000 |
2019/05/27 | 1,552 | 1,556 | 1,517 | 1,531 | 47,600 |
2019/05/24 | 1,524 | 1,557 | 1,521 | 1,554 | 90,500 |
2019/05/23 | 1,559 | 1,561 | 1,528 | 1,547 | 156,100 |
2019/05/22 | 1,562 | 1,566 | 1,548 | 1,561 | 134,600 |
2019/05/21 | 1,568 | 1,573 | 1,557 | 1,564 | 199,000 |
2019/05/20 | 1,552 | 1,580 | 1,550 | 1,574 | 169,700 |
2019/05/17 | 1,552 | 1,568 | 1,534 | 1,543 | 140,100 |
2019/05/16 | 1,546 | 1,549 | 1,515 | 1,548 | 129,000 |
2019/05/15 | 1,531 | 1,543 | 1,512 | 1,542 | 124,600 |
2019/05/14 | 1,500 | 1,526 | 1,482 | 1,522 | 194,700 |
2019/05/13 | 1,549 | 1,571 | 1,502 | 1,533 | 213,300 |
2019/05/10 | 1,546 | 1,601 | 1,524 | 1,580 | 257,300 |
2019/05/09 | 1,535 | 1,566 | 1,530 | 1,561 | 171,800 |
2019/05/08 | 1,550 | 1,577 | 1,540 | 1,564 | 127,900 |
2019/05/07 | 1,607 | 1,617 | 1,572 | 1,580 | 159,500 |
2019/04/26 | 1,587 | 1,593 | 1,575 | 1,589 | 151,500 |
2019/04/25 | 1,569 | 1,606 | 1,558 | 1,596 | 136,700 |
2019/04/24 | 1,553 | 1,590 | 1,534 | 1,573 | 182,600 |
2019/04/23 | 1,544 | 1,547 | 1,522 | 1,544 | 52,500 |
2019/04/22 | 1,530 | 1,554 | 1,518 | 1,544 | 103,300 |
2019/04/19 | 1,531 | 1,551 | 1,523 | 1,530 | 70,100 |
2019/04/18 | 1,572 | 1,579 | 1,521 | 1,531 | 94,100 |
2019/04/17 | 1,583 | 1,597 | 1,545 | 1,561 | 181,600 |
2019/04/16 | 1,582 | 1,606 | 1,573 | 1,600 | 201,600 |
2019/04/15 | 1,551 | 1,587 | 1,549 | 1,574 | 154,700 |
2019/04/12 | 1,510 | 1,530 | 1,502 | 1,528 | 93,600 |
2019/04/11 | 1,512 | 1,518 | 1,495 | 1,502 | 191,400 |
2019/04/10 | 1,490 | 1,517 | 1,482 | 1,515 | 88,300 |
2019/04/09 | 1,518 | 1,527 | 1,484 | 1,504 | 158,600 |
2019/04/08 | 1,500 | 1,515 | 1,480 | 1,510 | 283,600 |
2019/04/05 | 1,519 | 1,532 | 1,475 | 1,502 | 212,600 |
2019/04/04 | 1,480 | 1,513 | 1,470 | 1,505 | 218,300 |
2019/04/03 | 1,445 | 1,488 | 1,436 | 1,483 | 260,100 |
2019/04/02 | 1,450 | 1,456 | 1,418 | 1,435 | 291,400 |
2019/04/01 | 1,419 | 1,444 | 1,408 | 1,430 | 240,200 |
2019/03/29 | 1,380 | 1,397 | 1,369 | 1,390 | 113,800 |
2019/03/28 | 1,349 | 1,381 | 1,327 | 1,377 | 271,900 |
2019/03/27 | 1,320 | 1,356 | 1,295 | 1,355 | 320,600 |
2019/03/26 | 1,300 | 1,337 | 1,300 | 1,335 | 234,800 |
2019/03/25 | 1,310 | 1,311 | 1,268 | 1,281 | 154,400 |
2019/03/22 | 1,305 | 1,333 | 1,296 | 1,326 | 203,600 |
2019/03/20 | 1,254 | 1,296 | 1,250 | 1,292 | 159,700 |
2019/03/19 | 1,296 | 1,296 | 1,248 | 1,252 | 117,200 |
2019/03/18 | 1,280 | 1,296 | 1,271 | 1,296 | 69,100 |
2019/03/15 | 1,264 | 1,285 | 1,262 | 1,268 | 108,500 |
2019/03/14 | 1,265 | 1,274 | 1,239 | 1,258 | 66,200 |
2019/03/13 | 1,261 | 1,281 | 1,242 | 1,251 | 72,200 |
2019/03/12 | 1,285 | 1,299 | 1,274 | 1,278 | 82,500 |
2019/03/11 | 1,288 | 1,298 | 1,245 | 1,260 | 81,500 |
2019/03/08 | 1,273 | 1,283 | 1,249 | 1,263 | 189,100 |
2019/03/07 | 1,288 | 1,302 | 1,278 | 1,300 | 108,800 |
2019/03/06 | 1,269 | 1,293 | 1,267 | 1,291 | 122,200 |
2019/03/05 | 1,305 | 1,329 | 1,260 | 1,276 | 122,800 |
2019/03/04 | 1,301 | 1,322 | 1,292 | 1,320 | 92,000 |
2019/03/01 | 1,300 | 1,324 | 1,294 | 1,298 | 70,400 |
2019/02/28 | 1,338 | 1,343 | 1,295 | 1,299 | 149,800 |
2019/02/27 | 1,362 | 1,365 | 1,337 | 1,342 | 123,300 |
2019/02/26 | 1,342 | 1,363 | 1,337 | 1,361 | 141,200 |
2019/02/25 | 1,345 | 1,346 | 1,309 | 1,334 | 67,500 |
2019/02/22 | 1,308 | 1,332 | 1,302 | 1,324 | 87,300 |
2019/02/21 | 1,320 | 1,334 | 1,309 | 1,314 | 115,900 |
2019/02/20 | 1,280 | 1,321 | 1,277 | 1,320 | 93,900 |
2019/02/19 | 1,261 | 1,285 | 1,253 | 1,275 | 122,100 |
2019/02/18 | 1,263 | 1,275 | 1,252 | 1,265 | 141,300 |
2019/02/15 | 1,239 | 1,276 | 1,237 | 1,263 | 123,600 |
2019/02/14 | 1,263 | 1,289 | 1,234 | 1,269 | 198,400 |
2019/02/13 | 1,281 | 1,296 | 1,260 | 1,270 | 260,800 |
2019/02/12 | 1,233 | 1,281 | 1,220 | 1,265 | 251,800 |
2019/02/08 | 1,291 | 1,311 | 1,252 | 1,263 | 192,800 |
2019/02/07 | 1,338 | 1,354 | 1,308 | 1,317 | 124,300 |
2019/02/06 | 1,379 | 1,404 | 1,352 | 1,368 | 209,500 |
2019/02/05 | 1,370 | 1,381 | 1,353 | 1,372 | 161,400 |
2019/02/04 | 1,359 | 1,389 | 1,332 | 1,362 | 335,700 |
2019/02/01 | 1,303 | 1,347 | 1,303 | 1,342 | 187,000 |
2019/01/31 | 1,330 | 1,341 | 1,291 | 1,295 | 303,600 |
2019/01/30 | 1,221 | 1,340 | 1,221 | 1,322 | 379,800 |
2019/01/29 | 1,283 | 1,295 | 1,214 | 1,219 | 292,400 |
2019/01/28 | 1,266 | 1,321 | 1,219 | 1,299 | 459,100 |
2019/01/25 | 1,174 | 1,199 | 1,164 | 1,171 | 167,200 |
2019/01/24 | 1,196 | 1,200 | 1,161 | 1,177 | 151,000 |
2019/01/23 | 1,198 | 1,229 | 1,185 | 1,193 | 99,300 |
2019/01/22 | 1,236 | 1,258 | 1,190 | 1,214 | 121,700 |
2019/01/21 | 1,263 | 1,263 | 1,220 | 1,229 | 98,100 |
2019/01/18 | 1,238 | 1,246 | 1,223 | 1,246 | 80,500 |
2019/01/17 | 1,245 | 1,255 | 1,221 | 1,236 | 61,300 |
2019/01/16 | 1,270 | 1,274 | 1,235 | 1,241 | 165,700 |
2019/01/15 | 1,228 | 1,282 | 1,214 | 1,266 | 165,600 |
2019/01/11 | 1,213 | 1,247 | 1,206 | 1,240 | 188,200 |
2019/01/10 | 1,215 | 1,215 | 1,177 | 1,199 | 103,200 |
2019/01/09 | 1,207 | 1,239 | 1,206 | 1,224 | 241,300 |
2019/01/08 | 1,231 | 1,239 | 1,183 | 1,189 | 304,500 |
2019/01/07 | 1,176 | 1,232 | 1,169 | 1,226 | 284,900 |
2019/01/04 | 1,142 | 1,154 | 1,081 | 1,146 | 359,800 |