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 |
---|---|---|---|---|---|
2021/12/30 | 667 | 674 | 661 | 668 | 111,700 |
2021/12/29 | 655 | 665 | 654 | 662 | 87,500 |
2021/12/28 | 650 | 657 | 648 | 653 | 122,900 |
2021/12/27 | 662 | 663 | 646 | 650 | 84,800 |
2021/12/24 | 660 | 668 | 658 | 662 | 99,400 |
2021/12/23 | 662 | 666 | 652 | 655 | 106,500 |
2021/12/22 | 663 | 666 | 655 | 658 | 190,500 |
2021/12/21 | 674 | 679 | 658 | 665 | 303,700 |
2021/12/20 | 678 | 680 | 662 | 663 | 163,700 |
2021/12/17 | 701 | 701 | 678 | 683 | 188,800 |
2021/12/16 | 716 | 716 | 691 | 694 | 150,100 |
2021/12/15 | 704 | 709 | 697 | 701 | 118,400 |
2021/12/14 | 719 | 726 | 702 | 706 | 165,400 |
2021/12/13 | 726 | 728 | 707 | 711 | 139,500 |
2021/12/10 | 726 | 729 | 703 | 708 | 222,800 |
2021/12/09 | 724 | 729 | 718 | 723 | 191,900 |
2021/12/08 | 728 | 729 | 717 | 723 | 267,200 |
2021/12/07 | 696 | 721 | 691 | 716 | 305,300 |
2021/12/06 | 698 | 703 | 685 | 685 | 195,300 |
2021/12/03 | 668 | 690 | 666 | 688 | 196,600 |
2021/12/02 | 659 | 671 | 654 | 668 | 406,300 |
2021/12/01 | 684 | 685 | 660 | 669 | 339,000 |
2021/11/30 | 694 | 702 | 686 | 690 | 749,500 |
2021/11/29 | 695 | 704 | 682 | 692 | 424,900 |
2021/11/26 | 712 | 716 | 696 | 700 | 249,800 |
2021/11/25 | 735 | 742 | 720 | 721 | 250,700 |
2021/11/24 | 750 | 760 | 738 | 741 | 238,500 |
2021/11/22 | 736 | 755 | 734 | 750 | 243,600 |
2021/11/19 | 728 | 732 | 726 | 731 | 239,400 |
2021/11/18 | 725 | 734 | 718 | 730 | 257,000 |
2021/11/17 | 750 | 750 | 721 | 725 | 265,600 |
2021/11/16 | 773 | 777 | 746 | 749 | 371,500 |
2021/11/15 | 775 | 780 | 772 | 776 | 116,600 |
2021/11/12 | 740 | 760 | 739 | 760 | 267,500 |
2021/11/11 | 740 | 742 | 732 | 740 | 303,800 |
2021/11/10 | 745 | 754 | 735 | 739 | 159,300 |
2021/11/09 | 760 | 765 | 733 | 737 | 316,600 |
2021/11/08 | 781 | 782 | 762 | 763 | 266,400 |
2021/11/05 | 768 | 773 | 761 | 766 | 217,600 |
2021/11/04 | 785 | 787 | 767 | 772 | 292,900 |
2021/11/02 | 786 | 798 | 774 | 776 | 179,300 |
2021/11/01 | 816 | 817 | 784 | 801 | 270,500 |
2021/10/29 | 762 | 781 | 755 | 778 | 477,500 |
2021/10/28 | 773 | 775 | 756 | 765 | 336,200 |
2021/10/27 | 785 | 790 | 779 | 785 | 345,600 |
2021/10/26 | 785 | 792 | 783 | 785 | 117,500 |
2021/10/25 | 761 | 774 | 758 | 768 | 157,000 |
2021/10/22 | 770 | 781 | 764 | 765 | 249,000 |
2021/10/21 | 772 | 785 | 768 | 773 | 195,300 |
2021/10/20 | 795 | 797 | 777 | 782 | 218,200 |
2021/10/19 | 776 | 789 | 771 | 789 | 323,100 |
2021/10/18 | 785 | 785 | 758 | 761 | 238,800 |
2021/10/15 | 776 | 791 | 766 | 791 | 421,800 |
2021/10/14 | 773 | 785 | 764 | 764 | 337,300 |
2021/10/13 | 772 | 774 | 758 | 758 | 271,900 |
2021/10/12 | 770 | 778 | 756 | 757 | 334,900 |
2021/10/11 | 740 | 766 | 737 | 766 | 352,400 |
2021/10/08 | 727 | 748 | 724 | 735 | 287,000 |
2021/10/07 | 713 | 730 | 712 | 712 | 191,000 |
2021/10/06 | 703 | 726 | 703 | 710 | 247,700 |
2021/10/05 | 708 | 713 | 692 | 701 | 290,100 |
2021/10/04 | 745 | 745 | 715 | 717 | 190,700 |
2021/10/01 | 752 | 752 | 731 | 732 | 241,200 |
2021/09/30 | 772 | 776 | 760 | 765 | 234,600 |
2021/09/29 | 768 | 778 | 755 | 762 | 253,500 |
2021/09/28 | 785 | 792 | 776 | 787 | 207,100 |
2021/09/27 | 796 | 803 | 788 | 789 | 183,800 |
2021/09/24 | 791 | 795 | 786 | 792 | 211,100 |
2021/09/22 | 785 | 790 | 776 | 776 | 237,700 |
2021/09/21 | 776 | 787 | 773 | 778 | 188,000 |
2021/09/17 | 799 | 799 | 785 | 791 | 173,700 |
2021/09/16 | 794 | 795 | 782 | 792 | 128,500 |
2021/09/15 | 804 | 804 | 787 | 791 | 137,500 |
2021/09/14 | 808 | 817 | 800 | 817 | 142,700 |
2021/09/13 | 810 | 810 | 798 | 805 | 111,600 |
2021/09/10 | 788 | 811 | 788 | 811 | 203,400 |
2021/09/09 | 793 | 796 | 781 | 793 | 147,600 |
2021/09/08 | 798 | 805 | 794 | 798 | 198,000 |
2021/09/07 | 794 | 803 | 789 | 792 | 222,100 |
2021/09/06 | 780 | 788 | 774 | 785 | 153,300 |
2021/09/03 | 771 | 775 | 762 | 772 | 184,700 |
2021/09/02 | 762 | 777 | 762 | 771 | 163,400 |
2021/09/01 | 750 | 764 | 748 | 761 | 104,600 |
2021/08/31 | 738 | 763 | 737 | 755 | 168,100 |
2021/08/30 | 752 | 757 | 732 | 737 | 144,800 |
2021/08/27 | 749 | 755 | 746 | 750 | 91,500 |
2021/08/26 | 756 | 756 | 741 | 750 | 121,600 |
2021/08/25 | 750 | 759 | 748 | 752 | 96,800 |
2021/08/24 | 760 | 767 | 750 | 753 | 192,900 |
2021/08/23 | 750 | 756 | 747 | 751 | 159,400 |
2021/08/20 | 744 | 753 | 738 | 747 | 210,900 |
2021/08/19 | 730 | 745 | 729 | 736 | 128,800 |
2021/08/18 | 718 | 737 | 717 | 731 | 183,300 |
2021/08/17 | 714 | 718 | 701 | 704 | 154,500 |
2021/08/16 | 749 | 754 | 710 | 711 | 342,800 |
2021/08/13 | 750 | 755 | 747 | 753 | 127,400 |
2021/08/12 | 745 | 748 | 740 | 747 | 140,600 |
2021/08/11 | 742 | 743 | 731 | 735 | 150,300 |
2021/08/10 | 745 | 750 | 736 | 736 | 174,600 |
2021/08/06 | 741 | 750 | 739 | 746 | 160,700 |
2021/08/05 | 745 | 752 | 739 | 745 | 273,500 |
2021/08/04 | 738 | 750 | 732 | 741 | 180,200 |
2021/08/03 | 738 | 746 | 730 | 741 | 217,800 |
2021/08/02 | 730 | 748 | 715 | 742 | 466,300 |
2021/07/30 | 720 | 723 | 695 | 699 | 267,800 |
2021/07/29 | 709 | 724 | 709 | 721 | 234,100 |
2021/07/28 | 713 | 715 | 698 | 698 | 179,200 |
2021/07/27 | 723 | 727 | 713 | 715 | 123,000 |
2021/07/26 | 723 | 727 | 714 | 715 | 124,600 |
2021/07/21 | 707 | 715 | 706 | 710 | 209,400 |
2021/07/20 | 704 | 714 | 700 | 700 | 268,700 |
2021/07/19 | 706 | 710 | 695 | 699 | 180,500 |
2021/07/16 | 701 | 714 | 701 | 711 | 111,300 |
2021/07/15 | 723 | 723 | 702 | 705 | 190,200 |
2021/07/14 | 734 | 741 | 724 | 726 | 81,500 |
2021/07/13 | 738 | 742 | 731 | 738 | 155,900 |
2021/07/12 | 729 | 738 | 728 | 734 | 190,200 |
2021/07/09 | 720 | 725 | 701 | 716 | 256,500 |
2021/07/08 | 739 | 742 | 724 | 724 | 222,300 |
2021/07/07 | 728 | 741 | 725 | 740 | 201,700 |
2021/07/06 | 729 | 738 | 729 | 737 | 192,000 |
2021/07/05 | 712 | 729 | 712 | 725 | 182,800 |
2021/07/02 | 700 | 713 | 699 | 707 | 200,500 |
2021/07/01 | 703 | 706 | 694 | 695 | 152,800 |
2021/06/30 | 709 | 716 | 703 | 703 | 185,200 |
2021/06/29 | 694 | 702 | 691 | 699 | 156,200 |
2021/06/28 | 696 | 701 | 694 | 698 | 111,600 |
2021/06/25 | 690 | 695 | 688 | 693 | 114,700 |
2021/06/24 | 678 | 686 | 676 | 680 | 116,300 |
2021/06/23 | 697 | 700 | 682 | 683 | 145,400 |
2021/06/22 | 692 | 695 | 687 | 690 | 160,400 |
2021/06/21 | 698 | 699 | 676 | 678 | 205,100 |
2021/06/18 | 712 | 717 | 702 | 702 | 170,800 |
2021/06/17 | 714 | 715 | 703 | 709 | 142,800 |
2021/06/16 | 715 | 724 | 711 | 714 | 129,500 |
2021/06/15 | 719 | 726 | 715 | 721 | 161,800 |
2021/06/14 | 718 | 718 | 708 | 715 | 173,200 |
2021/06/11 | 715 | 715 | 708 | 710 | 249,800 |
2021/06/10 | 718 | 719 | 709 | 710 | 143,900 |
2021/06/09 | 727 | 730 | 708 | 710 | 213,700 |
2021/06/08 | 704 | 714 | 703 | 712 | 223,700 |
2021/06/07 | 714 | 716 | 705 | 710 | 234,900 |
2021/06/04 | 696 | 697 | 689 | 692 | 313,200 |
2021/06/03 | 684 | 702 | 683 | 691 | 316,400 |
2021/06/02 | 666 | 683 | 655 | 676 | 533,400 |
2021/06/01 | 686 | 690 | 670 | 674 | 280,100 |
2021/05/31 | 686 | 693 | 676 | 686 | 248,600 |
2021/05/28 | 692 | 700 | 686 | 690 | 413,600 |
2021/05/27 | 694 | 700 | 677 | 682 | 776,400 |
2021/05/26 | 705 | 712 | 700 | 705 | 342,900 |
2021/05/25 | 721 | 729 | 711 | 713 | 368,400 |
2021/05/24 | 710 | 722 | 706 | 721 | 164,200 |
2021/05/21 | 709 | 720 | 707 | 711 | 140,400 |
2021/05/20 | 710 | 722 | 709 | 709 | 259,900 |
2021/05/19 | 714 | 723 | 707 | 715 | 399,600 |
2021/05/18 | 712 | 722 | 695 | 710 | 345,100 |
2021/05/17 | 757 | 757 | 703 | 704 | 412,400 |
2021/05/14 | 722 | 726 | 698 | 712 | 395,300 |
2021/05/13 | 700 | 702 | 688 | 692 | 378,700 |
2021/05/12 | 725 | 739 | 704 | 704 | 279,900 |
2021/05/11 | 736 | 742 | 723 | 725 | 337,100 |
2021/05/10 | 748 | 752 | 738 | 744 | 442,100 |
2021/05/07 | 744 | 760 | 737 | 745 | 471,800 |
2021/05/06 | 739 | 747 | 727 | 729 | 302,600 |
2021/04/30 | 745 | 749 | 726 | 726 | 292,800 |
2021/04/28 | 752 | 762 | 745 | 747 | 223,100 |
2021/04/27 | 761 | 763 | 747 | 750 | 208,100 |
2021/04/26 | 775 | 779 | 761 | 764 | 104,300 |
2021/04/23 | 800 | 804 | 771 | 771 | 242,900 |
2021/04/22 | 795 | 806 | 792 | 805 | 293,400 |
2021/04/21 | 748 | 780 | 742 | 780 | 473,500 |
2021/04/20 | 763 | 765 | 751 | 755 | 184,700 |
2021/04/19 | 780 | 790 | 770 | 774 | 194,900 |
2021/04/16 | 786 | 801 | 785 | 790 | 224,900 |
2021/04/15 | 780 | 797 | 777 | 792 | 227,300 |
2021/04/14 | 804 | 809 | 782 | 788 | 266,900 |
2021/04/13 | 811 | 823 | 810 | 817 | 206,500 |
2021/04/12 | 824 | 824 | 803 | 814 | 294,200 |
2021/04/09 | 833 | 844 | 815 | 822 | 414,200 |
2021/04/08 | 821 | 824 | 811 | 824 | 268,200 |
2021/04/07 | 818 | 827 | 811 | 827 | 240,500 |
2021/04/06 | 832 | 839 | 817 | 823 | 354,100 |
2021/04/05 | 848 | 848 | 826 | 834 | 326,300 |
2021/04/02 | 846 | 849 | 837 | 844 | 156,600 |
2021/04/01 | 845 | 862 | 840 | 846 | 386,200 |
2021/03/31 | 815 | 833 | 813 | 822 | 208,600 |
2021/03/30 | 837 | 837 | 813 | 823 | 245,100 |
2021/03/29 | 853 | 858 | 832 | 842 | 247,400 |
2021/03/26 | 826 | 839 | 824 | 838 | 234,300 |
2021/03/25 | 823 | 833 | 817 | 826 | 253,700 |
2021/03/24 | 822 | 826 | 808 | 808 | 332,700 |
2021/03/23 | 819 | 827 | 815 | 815 | 186,700 |
2021/03/22 | 819 | 826 | 813 | 817 | 246,300 |
2021/03/19 | 818 | 831 | 814 | 825 | 311,800 |
2021/03/18 | 821 | 826 | 815 | 824 | 218,500 |
2021/03/17 | 822 | 826 | 813 | 821 | 238,000 |
2021/03/16 | 817 | 835 | 811 | 831 | 248,800 |
2021/03/15 | 819 | 824 | 811 | 816 | 388,900 |
2021/03/12 | 789 | 810 | 784 | 810 | 344,900 |
2021/03/11 | 785 | 790 | 778 | 782 | 180,500 |
2021/03/10 | 779 | 806 | 777 | 796 | 617,000 |
2021/03/09 | 770 | 774 | 765 | 766 | 346,700 |
2021/03/08 | 770 | 774 | 759 | 759 | 265,300 |
2021/03/05 | 751 | 759 | 736 | 756 | 330,900 |
2021/03/04 | 737 | 752 | 737 | 750 | 211,200 |
2021/03/03 | 750 | 751 | 735 | 745 | 250,700 |
2021/03/02 | 765 | 765 | 746 | 755 | 250,000 |
2021/03/01 | 754 | 762 | 749 | 757 | 312,200 |
2021/02/26 | 760 | 763 | 742 | 742 | 342,000 |
2021/02/25 | 769 | 774 | 757 | 771 | 259,700 |
2021/02/24 | 764 | 776 | 755 | 764 | 447,300 |
2021/02/22 | 777 | 779 | 759 | 764 | 246,500 |
2021/02/19 | 783 | 783 | 767 | 777 | 199,200 |
2021/02/18 | 780 | 788 | 773 | 783 | 282,000 |
2021/02/17 | 799 | 803 | 783 | 784 | 136,300 |
2021/02/16 | 796 | 813 | 780 | 803 | 434,000 |
2021/02/15 | 822 | 822 | 790 | 791 | 290,900 |
2021/02/12 | 807 | 819 | 807 | 811 | 246,700 |
2021/02/10 | 819 | 820 | 806 | 809 | 460,600 |
2021/02/09 | 830 | 834 | 820 | 826 | 457,600 |
2021/02/08 | 860 | 870 | 839 | 841 | 423,000 |
2021/02/05 | 886 | 887 | 868 | 868 | 337,900 |
2021/02/04 | 918 | 933 | 878 | 884 | 389,200 |
2021/02/03 | 920 | 936 | 905 | 924 | 351,300 |
2021/02/02 | 898 | 948 | 893 | 922 | 653,000 |
2021/02/01 | 887 | 895 | 857 | 883 | 428,800 |
2021/01/29 | 930 | 942 | 913 | 922 | 188,800 |
2021/01/28 | 924 | 937 | 921 | 934 | 208,400 |
2021/01/27 | 919 | 945 | 916 | 934 | 228,700 |
2021/01/26 | 918 | 924 | 900 | 909 | 402,400 |
2021/01/25 | 923 | 925 | 913 | 917 | 150,500 |
2021/01/22 | 909 | 924 | 906 | 915 | 147,600 |
2021/01/21 | 902 | 920 | 898 | 917 | 144,700 |
2021/01/20 | 888 | 895 | 881 | 888 | 132,800 |
2021/01/19 | 897 | 905 | 884 | 890 | 176,100 |
2021/01/18 | 888 | 895 | 881 | 895 | 180,500 |
2021/01/15 | 890 | 896 | 883 | 887 | 176,500 |
2021/01/14 | 890 | 908 | 889 | 893 | 273,600 |
2021/01/13 | 900 | 902 | 890 | 896 | 103,400 |
2021/01/12 | 907 | 920 | 903 | 907 | 255,800 |
2021/01/08 | 924 | 951 | 905 | 933 | 470,000 |
2021/01/07 | 946 | 949 | 934 | 939 | 180,900 |
2021/01/06 | 926 | 937 | 920 | 931 | 215,900 |
2021/01/05 | 924 | 935 | 916 | 928 | 247,800 |
2021/01/04 | 908 | 912 | 887 | 909 | 133,100 |