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 |
---|---|---|---|---|---|
2022/12/30 | 726 | 739 | 726 | 726 | 176,900 |
2022/12/29 | 725 | 730 | 707 | 721 | 140,000 |
2022/12/28 | 720 | 734 | 716 | 730 | 242,500 |
2022/12/27 | 720 | 724 | 715 | 720 | 79,300 |
2022/12/26 | 703 | 711 | 701 | 711 | 86,000 |
2022/12/23 | 703 | 712 | 700 | 703 | 214,200 |
2022/12/22 | 717 | 717 | 689 | 713 | 279,100 |
2022/12/21 | 690 | 693 | 677 | 689 | 284,700 |
2022/12/20 | 705 | 706 | 683 | 691 | 281,300 |
2022/12/19 | 700 | 711 | 699 | 705 | 134,500 |
2022/12/16 | 700 | 707 | 690 | 707 | 293,600 |
2022/12/15 | 698 | 708 | 693 | 702 | 77,700 |
2022/12/14 | 708 | 710 | 699 | 704 | 50,900 |
2022/12/13 | 711 | 713 | 703 | 704 | 78,500 |
2022/12/12 | 700 | 706 | 699 | 701 | 123,700 |
2022/12/09 | 695 | 709 | 693 | 706 | 202,800 |
2022/12/08 | 691 | 691 | 675 | 687 | 202,200 |
2022/12/07 | 689 | 689 | 670 | 685 | 313,600 |
2022/12/06 | 690 | 702 | 688 | 698 | 483,200 |
2022/12/05 | 696 | 699 | 689 | 693 | 225,900 |
2022/12/02 | 700 | 700 | 685 | 695 | 385,300 |
2022/12/01 | 722 | 724 | 705 | 705 | 177,400 |
2022/11/30 | 705 | 718 | 701 | 712 | 264,500 |
2022/11/29 | 730 | 734 | 716 | 716 | 281,000 |
2022/11/28 | 739 | 743 | 731 | 735 | 415,100 |
2022/11/25 | 749 | 752 | 743 | 746 | 282,300 |
2022/11/24 | 735 | 744 | 733 | 741 | 273,600 |
2022/11/22 | 729 | 739 | 729 | 729 | 164,400 |
2022/11/21 | 720 | 723 | 716 | 722 | 153,400 |
2022/11/18 | 725 | 731 | 724 | 726 | 140,300 |
2022/11/17 | 708 | 724 | 706 | 720 | 209,400 |
2022/11/16 | 720 | 728 | 705 | 708 | 232,400 |
2022/11/15 | 728 | 732 | 716 | 723 | 291,100 |
2022/11/14 | 735 | 745 | 730 | 739 | 203,200 |
2022/11/11 | 730 | 738 | 726 | 735 | 178,400 |
2022/11/10 | 706 | 709 | 699 | 707 | 160,900 |
2022/11/09 | 722 | 724 | 715 | 715 | 108,400 |
2022/11/08 | 713 | 729 | 713 | 724 | 225,100 |
2022/11/07 | 724 | 724 | 704 | 710 | 231,400 |
2022/11/04 | 700 | 707 | 693 | 702 | 201,000 |
2022/11/02 | 715 | 719 | 706 | 709 | 179,300 |
2022/11/01 | 718 | 728 | 715 | 720 | 229,100 |
2022/10/31 | 700 | 724 | 699 | 720 | 595,600 |
2022/10/28 | 667 | 695 | 666 | 690 | 1,008,200 |
2022/10/27 | 674 | 683 | 670 | 677 | 394,900 |
2022/10/26 | 670 | 681 | 663 | 680 | 412,300 |
2022/10/25 | 653 | 653 | 644 | 647 | 192,200 |
2022/10/24 | 654 | 654 | 641 | 644 | 206,000 |
2022/10/21 | 625 | 648 | 625 | 646 | 217,500 |
2022/10/20 | 622 | 642 | 622 | 633 | 248,300 |
2022/10/19 | 622 | 627 | 611 | 624 | 204,000 |
2022/10/18 | 629 | 631 | 618 | 620 | 386,100 |
2022/10/17 | 623 | 626 | 616 | 617 | 176,300 |
2022/10/14 | 628 | 646 | 628 | 639 | 285,600 |
2022/10/13 | 637 | 639 | 618 | 618 | 183,400 |
2022/10/12 | 638 | 648 | 637 | 646 | 162,800 |
2022/10/11 | 652 | 654 | 634 | 637 | 310,600 |
2022/10/07 | 643 | 664 | 640 | 659 | 208,700 |
2022/10/06 | 636 | 655 | 633 | 651 | 396,000 |
2022/10/05 | 636 | 643 | 631 | 633 | 389,600 |
2022/10/04 | 646 | 652 | 635 | 635 | 343,800 |
2022/10/03 | 630 | 643 | 618 | 639 | 256,200 |
2022/09/30 | 646 | 650 | 631 | 634 | 297,200 |
2022/09/29 | 643 | 662 | 641 | 660 | 327,200 |
2022/09/28 | 630 | 637 | 622 | 632 | 267,200 |
2022/09/27 | 636 | 644 | 631 | 634 | 329,000 |
2022/09/26 | 645 | 650 | 638 | 639 | 269,400 |
2022/09/22 | 651 | 663 | 644 | 660 | 187,300 |
2022/09/21 | 666 | 670 | 655 | 660 | 160,400 |
2022/09/20 | 680 | 681 | 669 | 669 | 244,300 |
2022/09/16 | 693 | 695 | 680 | 683 | 91,500 |
2022/09/15 | 693 | 695 | 670 | 688 | 133,300 |
2022/09/14 | 697 | 702 | 687 | 687 | 219,900 |
2022/09/13 | 709 | 722 | 706 | 708 | 238,600 |
2022/09/12 | 694 | 709 | 693 | 706 | 185,500 |
2022/09/09 | 675 | 695 | 675 | 690 | 245,800 |
2022/09/08 | 666 | 680 | 665 | 671 | 261,200 |
2022/09/07 | 644 | 663 | 644 | 661 | 195,100 |
2022/09/06 | 651 | 655 | 641 | 650 | 244,600 |
2022/09/05 | 649 | 662 | 641 | 653 | 148,900 |
2022/09/02 | 658 | 658 | 645 | 650 | 160,100 |
2022/09/01 | 659 | 669 | 657 | 661 | 195,200 |
2022/08/31 | 644 | 674 | 638 | 673 | 319,900 |
2022/08/30 | 650 | 652 | 632 | 634 | 154,600 |
2022/08/29 | 638 | 640 | 633 | 636 | 179,300 |
2022/08/26 | 662 | 666 | 654 | 654 | 117,000 |
2022/08/25 | 669 | 670 | 659 | 660 | 149,800 |
2022/08/24 | 668 | 668 | 661 | 667 | 161,600 |
2022/08/23 | 686 | 689 | 677 | 677 | 133,700 |
2022/08/22 | 701 | 706 | 696 | 700 | 201,700 |
2022/08/19 | 702 | 715 | 702 | 715 | 183,100 |
2022/08/18 | 681 | 700 | 681 | 698 | 206,000 |
2022/08/17 | 679 | 690 | 675 | 681 | 184,600 |
2022/08/16 | 656 | 675 | 652 | 669 | 170,700 |
2022/08/15 | 673 | 673 | 654 | 659 | 203,700 |
2022/08/12 | 677 | 681 | 670 | 673 | 461,500 |
2022/08/10 | 677 | 677 | 661 | 671 | 222,800 |
2022/08/09 | 681 | 683 | 666 | 670 | 263,800 |
2022/08/08 | 685 | 689 | 675 | 676 | 222,900 |
2022/08/05 | 673 | 685 | 668 | 685 | 254,200 |
2022/08/04 | 665 | 680 | 644 | 666 | 418,100 |
2022/08/03 | 645 | 657 | 633 | 657 | 543,500 |
2022/08/02 | 673 | 673 | 641 | 645 | 364,700 |
2022/08/01 | 680 | 680 | 660 | 676 | 275,000 |
2022/07/29 | 704 | 708 | 689 | 690 | 242,400 |
2022/07/28 | 697 | 700 | 686 | 698 | 175,300 |
2022/07/27 | 690 | 695 | 688 | 690 | 104,700 |
2022/07/26 | 676 | 689 | 676 | 685 | 112,500 |
2022/07/25 | 685 | 690 | 678 | 682 | 106,900 |
2022/07/22 | 675 | 692 | 675 | 689 | 178,300 |
2022/07/21 | 658 | 679 | 658 | 677 | 164,400 |
2022/07/20 | 659 | 668 | 655 | 667 | 202,300 |
2022/07/19 | 648 | 652 | 638 | 645 | 228,000 |
2022/07/15 | 655 | 659 | 650 | 657 | 196,100 |
2022/07/14 | 652 | 657 | 650 | 655 | 216,500 |
2022/07/13 | 678 | 681 | 667 | 669 | 136,700 |
2022/07/12 | 688 | 688 | 669 | 669 | 194,900 |
2022/07/11 | 696 | 703 | 693 | 698 | 195,300 |
2022/07/08 | 687 | 699 | 683 | 692 | 357,200 |
2022/07/07 | 700 | 700 | 686 | 687 | 241,000 |
2022/07/06 | 693 | 703 | 693 | 702 | 192,800 |
2022/07/05 | 693 | 698 | 689 | 695 | 199,800 |
2022/07/04 | 681 | 690 | 677 | 689 | 190,600 |
2022/07/01 | 668 | 689 | 668 | 680 | 467,300 |
2022/06/30 | 678 | 696 | 671 | 676 | 498,700 |
2022/06/29 | 632 | 649 | 632 | 645 | 387,700 |
2022/06/28 | 628 | 647 | 626 | 646 | 179,400 |
2022/06/27 | 632 | 638 | 622 | 631 | 232,800 |
2022/06/24 | 619 | 642 | 616 | 635 | 337,500 |
2022/06/23 | 603 | 620 | 603 | 609 | 230,000 |
2022/06/22 | 602 | 607 | 589 | 597 | 269,700 |
2022/06/21 | 604 | 607 | 600 | 604 | 372,000 |
2022/06/20 | 601 | 607 | 597 | 601 | 213,000 |
2022/06/17 | 594 | 605 | 591 | 597 | 176,100 |
2022/06/16 | 629 | 635 | 606 | 608 | 169,700 |
2022/06/15 | 623 | 630 | 608 | 609 | 286,200 |
2022/06/14 | 625 | 637 | 625 | 633 | 206,100 |
2022/06/13 | 648 | 649 | 631 | 635 | 294,700 |
2022/06/10 | 664 | 673 | 662 | 668 | 204,800 |
2022/06/09 | 664 | 685 | 661 | 670 | 338,100 |
2022/06/08 | 653 | 666 | 653 | 666 | 187,600 |
2022/06/07 | 650 | 657 | 648 | 649 | 226,700 |
2022/06/06 | 638 | 650 | 638 | 646 | 189,700 |
2022/06/03 | 637 | 648 | 637 | 645 | 193,200 |
2022/06/02 | 647 | 647 | 625 | 629 | 247,200 |
2022/06/01 | 644 | 658 | 644 | 656 | 172,000 |
2022/05/31 | 644 | 651 | 640 | 642 | 304,300 |
2022/05/30 | 630 | 647 | 630 | 643 | 453,400 |
2022/05/27 | 633 | 635 | 616 | 621 | 150,100 |
2022/05/26 | 630 | 639 | 623 | 623 | 202,900 |
2022/05/25 | 644 | 648 | 634 | 640 | 262,000 |
2022/05/24 | 661 | 664 | 649 | 652 | 155,400 |
2022/05/23 | 659 | 669 | 654 | 666 | 218,500 |
2022/05/20 | 642 | 652 | 633 | 651 | 185,000 |
2022/05/19 | 631 | 645 | 628 | 643 | 255,300 |
2022/05/18 | 645 | 648 | 636 | 641 | 286,700 |
2022/05/17 | 624 | 642 | 620 | 638 | 292,600 |
2022/05/16 | 635 | 641 | 623 | 630 | 350,600 |
2022/05/13 | 583 | 591 | 574 | 579 | 426,300 |
2022/05/12 | 582 | 587 | 576 | 580 | 250,400 |
2022/05/11 | 599 | 605 | 591 | 598 | 204,500 |
2022/05/10 | 605 | 608 | 595 | 604 | 284,700 |
2022/05/09 | 608 | 612 | 601 | 605 | 180,100 |
2022/05/06 | 632 | 634 | 615 | 617 | 211,100 |
2022/05/02 | 623 | 636 | 620 | 632 | 217,100 |
2022/04/28 | 618 | 628 | 614 | 625 | 237,900 |
2022/04/27 | 608 | 620 | 608 | 616 | 340,600 |
2022/04/26 | 626 | 631 | 620 | 624 | 291,400 |
2022/04/25 | 630 | 638 | 627 | 632 | 246,200 |
2022/04/22 | 648 | 655 | 643 | 643 | 168,100 |
2022/04/21 | 645 | 656 | 640 | 653 | 152,900 |
2022/04/20 | 641 | 650 | 636 | 642 | 174,000 |
2022/04/19 | 646 | 650 | 636 | 644 | 194,200 |
2022/04/18 | 663 | 664 | 638 | 645 | 285,900 |
2022/04/15 | 668 | 676 | 665 | 673 | 184,400 |
2022/04/14 | 661 | 678 | 659 | 673 | 314,300 |
2022/04/13 | 642 | 665 | 639 | 664 | 282,600 |
2022/04/12 | 662 | 662 | 642 | 642 | 349,800 |
2022/04/11 | 662 | 662 | 650 | 658 | 247,400 |
2022/04/08 | 682 | 685 | 651 | 659 | 378,200 |
2022/04/07 | 717 | 719 | 684 | 685 | 271,300 |
2022/04/06 | 739 | 742 | 728 | 732 | 203,900 |
2022/04/05 | 750 | 750 | 740 | 742 | 287,100 |
2022/04/04 | 728 | 744 | 723 | 744 | 255,800 |
2022/04/01 | 717 | 728 | 713 | 722 | 287,700 |
2022/03/31 | 725 | 731 | 721 | 725 | 360,300 |
2022/03/30 | 736 | 736 | 720 | 728 | 527,400 |
2022/03/29 | 729 | 732 | 721 | 725 | 854,000 |
2022/03/28 | 743 | 745 | 737 | 741 | 277,400 |
2022/03/25 | 740 | 745 | 734 | 740 | 303,100 |
2022/03/24 | 730 | 736 | 723 | 733 | 343,800 |
2022/03/23 | 724 | 731 | 719 | 728 | 418,300 |
2022/03/22 | 725 | 725 | 706 | 712 | 322,000 |
2022/03/18 | 721 | 723 | 708 | 720 | 319,000 |
2022/03/17 | 717 | 721 | 704 | 714 | 477,900 |
2022/03/16 | 697 | 698 | 686 | 695 | 255,100 |
2022/03/15 | 671 | 701 | 666 | 695 | 520,700 |
2022/03/14 | 686 | 688 | 656 | 663 | 357,000 |
2022/03/11 | 693 | 700 | 674 | 685 | 299,200 |
2022/03/10 | 704 | 711 | 697 | 700 | 423,000 |
2022/03/09 | 693 | 693 | 672 | 679 | 212,200 |
2022/03/08 | 679 | 698 | 677 | 684 | 505,500 |
2022/03/07 | 694 | 696 | 679 | 684 | 433,500 |
2022/03/04 | 698 | 702 | 688 | 698 | 319,600 |
2022/03/03 | 709 | 713 | 700 | 700 | 271,100 |
2022/03/02 | 700 | 701 | 687 | 694 | 190,300 |
2022/03/01 | 705 | 718 | 701 | 708 | 254,700 |
2022/02/28 | 698 | 698 | 682 | 696 | 213,200 |
2022/02/25 | 688 | 695 | 685 | 693 | 144,300 |
2022/02/24 | 677 | 686 | 667 | 674 | 222,000 |
2022/02/22 | 685 | 700 | 677 | 679 | 244,400 |
2022/02/21 | 698 | 706 | 693 | 700 | 179,300 |
2022/02/18 | 698 | 704 | 691 | 698 | 167,800 |
2022/02/17 | 714 | 722 | 712 | 713 | 279,900 |
2022/02/16 | 725 | 729 | 714 | 717 | 219,200 |
2022/02/15 | 723 | 729 | 712 | 717 | 388,500 |
2022/02/14 | 715 | 729 | 708 | 719 | 401,200 |
2022/02/10 | 732 | 739 | 730 | 730 | 309,800 |
2022/02/09 | 726 | 732 | 722 | 725 | 374,800 |
2022/02/08 | 717 | 735 | 717 | 721 | 330,300 |
2022/02/07 | 717 | 727 | 714 | 722 | 305,300 |
2022/02/04 | 727 | 735 | 719 | 726 | 263,700 |
2022/02/03 | 715 | 722 | 713 | 719 | 163,700 |
2022/02/02 | 706 | 718 | 706 | 714 | 361,200 |
2022/02/01 | 727 | 729 | 696 | 699 | 656,300 |
2022/01/31 | 745 | 745 | 708 | 724 | 708,300 |
2022/01/28 | 682 | 696 | 677 | 690 | 400,400 |
2022/01/27 | 700 | 704 | 666 | 676 | 482,200 |
2022/01/26 | 705 | 714 | 700 | 705 | 514,500 |
2022/01/25 | 700 | 700 | 686 | 697 | 381,500 |
2022/01/24 | 698 | 704 | 691 | 700 | 340,900 |
2022/01/21 | 693 | 703 | 688 | 703 | 213,200 |
2022/01/20 | 670 | 696 | 670 | 693 | 303,500 |
2022/01/19 | 675 | 681 | 669 | 675 | 358,100 |
2022/01/18 | 690 | 698 | 681 | 684 | 163,900 |
2022/01/17 | 689 | 689 | 677 | 687 | 165,500 |
2022/01/14 | 685 | 687 | 670 | 679 | 258,000 |
2022/01/13 | 699 | 704 | 688 | 689 | 152,900 |
2022/01/12 | 697 | 712 | 692 | 703 | 303,900 |
2022/01/11 | 691 | 698 | 678 | 679 | 352,600 |
2022/01/07 | 680 | 689 | 669 | 682 | 429,200 |
2022/01/06 | 655 | 658 | 650 | 653 | 324,300 |
2022/01/05 | 675 | 675 | 662 | 665 | 323,000 |
2022/01/04 | 682 | 682 | 674 | 679 | 160,100 |