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
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

このページの先頭へ