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
2020/12/30 917 926 906 912 187,300
2020/12/29 907 923 903 920 166,400
2020/12/28 902 905 887 895 152,700
2020/12/25 894 911 891 902 140,700
2020/12/24 896 907 887 894 213,300
2020/12/23 877 894 877 894 201,800
2020/12/22 894 895 861 862 219,500
2020/12/21 910 914 891 901 265,300
2020/12/18 918 923 903 903 184,700
2020/12/17 923 929 913 921 216,100
2020/12/16 920 934 914 923 225,300
2020/12/15 934 938 909 913 181,500
2020/12/14 941 949 929 933 176,600
2020/12/11 958 958 942 949 110,900
2020/12/10 962 962 945 958 61,300
2020/12/09 945 967 942 967 94,400
2020/12/08 957 963 943 960 107,500
2020/12/07 997 999 963 963 142,200
2020/12/04 994 1,002 986 994 117,200
2020/12/03 994 1,007 983 1,000 173,800
2020/12/02 1,007 1,009 990 996 326,400
2020/12/01 960 999 960 992 305,500
2020/11/30 994 997 942 962 637,900
2020/11/27 978 1,002 973 994 426,100
2020/11/26 978 981 963 977 474,500
2020/11/25 980 984 963 966 271,200
2020/11/24 938 971 935 966 356,900
2020/11/20 919 928 916 927 171,200
2020/11/19 897 922 893 919 303,600
2020/11/18 902 916 898 904 119,000
2020/11/17 921 927 900 912 211,900
2020/11/16 910 932 907 927 188,200
2020/11/13 913 916 902 909 164,900
2020/11/12 903 922 899 910 223,800
2020/11/11 912 925 907 918 186,100
2020/11/10 939 943 906 912 270,900
2020/11/09 919 942 914 936 361,700
2020/11/06 902 916 895 913 274,000
2020/11/05 886 912 881 905 239,000
2020/11/04 875 889 857 880 308,600
2020/11/02 912 912 848 875 315,800
2020/10/30 888 905 882 886 475,800
2020/10/29 881 890 873 888 285,500
2020/10/28 881 894 876 891 308,900
2020/10/27 854 865 840 861 142,700
2020/10/26 861 872 852 852 132,100
2020/10/23 874 889 862 870 151,300
2020/10/22 889 889 866 872 194,700
2020/10/21 897 911 895 895 161,400
2020/10/20 883 904 875 890 175,600
2020/10/19 859 895 855 888 208,400
2020/10/16 881 881 863 866 153,600
2020/10/15 894 894 877 887 133,700
2020/10/14 905 907 895 895 97,400
2020/10/13 914 914 900 905 69,700
2020/10/12 919 926 902 907 97,400
2020/10/09 910 921 897 917 195,800
2020/10/08 906 921 894 916 329,600
2020/10/07 923 924 905 907 192,200
2020/10/06 931 937 918 927 206,600
2020/10/05 939 948 928 934 239,200
2020/10/02 950 960 925 929 352,300
2020/09/30 965 981 952 952 360,600
2020/09/29 975 976 954 967 274,600
2020/09/28 938 968 926 956 513,800
2020/09/25 896 930 895 930 312,100
2020/09/24 915 925 887 891 336,000
2020/09/23 912 930 904 920 391,700
2020/09/18 935 947 919 942 336,600
2020/09/17 940 944 930 939 201,900
2020/09/16 953 962 946 949 232,600
2020/09/15 963 964 947 956 155,700
2020/09/14 945 965 943 961 251,100
2020/09/11 933 942 919 935 226,000
2020/09/10 915 935 912 924 201,900
2020/09/09 919 927 911 913 227,400
2020/09/08 905 920 898 918 207,700
2020/09/07 918 922 903 904 189,000
2020/09/04 923 930 917 924 136,700
2020/09/03 943 949 924 933 266,000
2020/09/02 912 929 907 929 204,900
2020/09/01 897 912 893 908 245,900
2020/08/31 914 919 895 895 282,600
2020/08/28 921 940 898 914 332,500
2020/08/27 943 944 924 930 235,500
2020/08/26 931 940 914 934 474,600
2020/08/25 945 951 934 945 292,100
2020/08/24 952 964 941 960 168,400
2020/08/21 946 978 946 962 276,800
2020/08/20 927 947 927 940 164,500
2020/08/19 950 966 933 938 214,100
2020/08/18 945 965 927 927 421,900
2020/08/17 939 1,023 928 952 1,035,800
2020/08/14 882 888 873 879 139,600
2020/08/13 858 885 853 882 266,200
2020/08/12 855 865 846 858 238,900
2020/08/11 843 852 834 852 286,600
2020/08/07 865 865 839 849 206,000
2020/08/06 860 874 849 865 143,200
2020/08/05 848 862 840 859 95,400
2020/08/04 861 878 847 855 193,500
2020/08/03 824 852 824 850 139,400
2020/07/31 854 862 819 821 209,100
2020/07/30 872 880 854 862 109,800
2020/07/29 886 886 864 872 109,700
2020/07/28 884 895 869 881 252,200
2020/07/27 893 893 874 878 165,000
2020/07/22 907 919 895 899 187,800
2020/07/21 898 914 892 908 224,000
2020/07/20 899 907 872 888 195,500
2020/07/17 890 904 885 899 326,800
2020/07/16 890 897 879 892 222,800
2020/07/15 877 891 861 886 285,800
2020/07/14 860 873 844 867 396,900
2020/07/13 851 858 844 857 220,100
2020/07/10 848 863 845 851 263,500
2020/07/09 849 859 833 848 234,600
2020/07/08 852 866 849 851 250,500
2020/07/07 837 855 832 852 344,800
2020/07/06 836 845 832 835 237,800
2020/07/03 802 847 799 839 429,700
2020/07/02 789 805 783 799 531,000
2020/07/01 797 822 786 786 458,900
2020/06/30 832 832 801 810 260,900
2020/06/29 812 834 803 808 332,500
2020/06/26 819 825 799 819 230,600
2020/06/25 810 821 791 799 273,700
2020/06/24 816 820 808 810 309,800
2020/06/23 798 808 786 802 249,200
2020/06/22 776 795 772 788 237,600
2020/06/19 789 789 758 769 705,800
2020/06/18 809 817 790 796 449,700
2020/06/17 816 836 803 822 423,300
2020/06/16 801 823 795 820 537,000
2020/06/15 850 870 790 795 1,101,000
2020/06/12 888 918 882 910 238,700
2020/06/11 942 953 907 909 188,900
2020/06/10 948 950 936 938 137,800
2020/06/09 930 949 928 939 215,800
2020/06/08 930 933 917 926 234,000
2020/06/05 930 931 901 920 278,500
2020/06/04 934 941 916 929 161,500
2020/06/03 947 947 910 915 250,400
2020/06/02 929 934 909 918 321,300
2020/06/01 945 956 925 935 287,800
2020/05/29 905 957 881 952 567,300
2020/05/28 935 935 887 897 542,400
2020/05/27 965 966 916 924 286,500
2020/05/26 955 966 947 965 176,300
2020/05/25 936 946 929 946 146,600
2020/05/22 941 952 932 932 309,700
2020/05/21 930 931 920 926 321,400
2020/05/20 917 917 894 909 201,500
2020/05/19 881 907 880 906 344,200
2020/05/18 875 875 858 866 178,800
2020/05/15 826 861 812 855 245,300
2020/05/14 848 849 798 803 457,000
2020/05/13 841 859 820 833 354,900
2020/05/12 873 887 868 885 177,600
2020/05/11 860 871 846 870 217,800
2020/05/08 854 854 841 849 142,500
2020/05/07 815 831 810 829 276,100
2020/05/01 833 839 813 821 341,800
2020/04/30 876 876 848 848 296,400
2020/04/28 839 848 822 846 276,100
2020/04/27 853 866 843 852 189,600
2020/04/24 839 851 829 840 209,900
2020/04/23 845 867 836 846 239,700
2020/04/22 853 864 836 839 211,200
2020/04/21 860 876 853 865 132,100
2020/04/20 869 888 867 874 250,500
2020/04/17 880 895 871 875 309,400
2020/04/16 821 866 821 866 366,000
2020/04/15 825 833 811 818 287,200
2020/04/14 802 824 802 824 94,200
2020/04/13 833 839 804 811 210,200
2020/04/10 821 835 793 833 215,800
2020/04/09 827 830 794 812 254,500
2020/04/08 804 816 793 812 339,400
2020/04/07 791 816 787 800 263,600
2020/04/06 728 766 719 761 196,400
2020/04/03 731 753 720 728 184,400
2020/04/02 764 777 736 746 137,500
2020/04/01 825 826 757 768 382,200
2020/03/31 819 842 804 829 358,100
2020/03/30 841 841 770 804 424,400
2020/03/27 853 874 833 874 659,100
2020/03/26 798 839 778 829 889,300
2020/03/25 812 812 761 783 866,900
2020/03/24 758 797 740 776 446,500
2020/03/23 709 748 676 743 602,200
2020/03/19 714 716 660 687 406,000
2020/03/18 699 716 659 663 675,800
2020/03/17 657 712 657 677 738,800
2020/03/16 696 718 667 667 465,900
2020/03/13 671 703 630 701 516,900
2020/03/12 720 762 702 706 557,700
2020/03/11 798 808 759 762 512,900
2020/03/10 715 815 714 809 653,500
2020/03/09 797 799 750 753 357,900
2020/03/06 836 837 805 812 363,900
2020/03/05 868 875 855 860 203,000
2020/03/04 845 870 840 847 262,400
2020/03/03 928 938 863 864 476,900
2020/03/02 826 905 826 889 598,300
2020/02/28 842 851 825 834 493,000
2020/02/27 905 905 872 875 353,000
2020/02/26 912 925 902 910 225,100
2020/02/25 911 947 906 927 313,200
2020/02/21 980 999 969 971 181,000
2020/02/20 988 995 979 987 241,300
2020/02/19 950 987 946 979 241,400
2020/02/18 958 962 938 942 296,100
2020/02/17 997 999 970 973 236,300
2020/02/14 1,022 1,028 1,005 1,013 150,600
2020/02/13 1,035 1,035 1,006 1,027 306,200
2020/02/12 1,034 1,049 1,012 1,049 262,400
2020/02/10 1,035 1,044 1,020 1,024 159,500
2020/02/07 1,041 1,062 1,029 1,035 387,900
2020/02/06 1,032 1,038 1,014 1,034 352,700
2020/02/05 990 1,020 987 1,008 403,300
2020/02/04 944 982 937 979 201,100
2020/02/03 974 974 931 949 487,200
2020/01/31 999 1,024 993 1,003 564,100
2020/01/30 1,033 1,058 983 989 853,600
2020/01/29 949 959 940 958 203,500
2020/01/28 946 971 936 962 197,000
2020/01/27 948 970 947 955 158,900
2020/01/24 993 996 970 983 131,000
2020/01/23 1,006 1,014 989 991 146,400
2020/01/22 993 1,012 993 1,006 104,300
2020/01/21 988 1,004 984 994 107,100
2020/01/20 981 991 975 980 72,200
2020/01/17 987 991 972 977 97,600
2020/01/16 989 997 982 990 72,100
2020/01/15 995 1,001 980 989 122,200
2020/01/14 1,012 1,018 989 998 307,300
2020/01/10 1,000 1,008 976 1,001 251,400
2020/01/09 983 1,011 974 998 204,700
2020/01/08 963 970 941 966 166,100
2020/01/07 970 989 969 982 367,800
2020/01/06 970 979 965 970 218,900

このページの先頭へ