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 |
|---|---|---|---|---|---|
| 2024/09/26 | 738 | 746 | 737 | 746 | 341,100 |
| 2024/09/25 | 725 | 735 | 723 | 730 | 170,900 |
| 2024/09/24 | 734 | 734 | 723 | 725 | 147,900 |
| 2024/09/20 | 734 | 738 | 720 | 726 | 256,400 |
| 2024/09/19 | 730 | 736 | 717 | 721 | 218,700 |
| 2024/09/18 | 716 | 724 | 712 | 720 | 125,100 |
| 2024/09/17 | 721 | 725 | 708 | 717 | 227,900 |
| 2024/09/13 | 721 | 728 | 712 | 714 | 170,600 |
| 2024/09/12 | 736 | 742 | 724 | 735 | 176,500 |
| 2024/09/11 | 743 | 748 | 716 | 721 | 215,600 |
| 2024/09/10 | 738 | 746 | 736 | 746 | 149,000 |
| 2024/09/09 | 725 | 740 | 722 | 734 | 132,800 |
| 2024/09/06 | 740 | 747 | 733 | 738 | 164,800 |
| 2024/09/05 | 736 | 741 | 724 | 738 | 185,000 |
| 2024/09/04 | 746 | 763 | 731 | 736 | 281,800 |
| 2024/09/03 | 749 | 771 | 749 | 761 | 191,500 |
| 2024/09/02 | 780 | 781 | 744 | 747 | 143,900 |
| 2024/08/30 | 756 | 785 | 756 | 780 | 265,100 |
| 2024/08/29 | 772 | 776 | 757 | 757 | 317,100 |
| 2024/08/28 | 749 | 772 | 746 | 771 | 391,900 |
| 2024/08/27 | 719 | 745 | 715 | 742 | 236,700 |
| 2024/08/26 | 713 | 717 | 705 | 712 | 132,000 |
| 2024/08/23 | 736 | 736 | 717 | 717 | 178,700 |
| 2024/08/22 | 728 | 739 | 727 | 735 | 166,200 |
| 2024/08/21 | 713 | 729 | 713 | 726 | 243,700 |
| 2024/08/20 | 711 | 721 | 708 | 719 | 304,600 |
| 2024/08/19 | 717 | 722 | 703 | 707 | 287,800 |
| 2024/08/16 | 725 | 731 | 715 | 723 | 324,000 |
| 2024/08/15 | 720 | 724 | 706 | 714 | 252,800 |
| 2024/08/14 | 721 | 722 | 703 | 710 | 415,200 |
| 2024/08/13 | 700 | 724 | 700 | 724 | 189,500 |
| 2024/08/09 | 692 | 704 | 684 | 697 | 349,500 |
| 2024/08/08 | 668 | 700 | 661 | 682 | 257,300 |
| 2024/08/07 | 671 | 690 | 644 | 671 | 647,900 |
| 2024/08/06 | 678 | 700 | 659 | 681 | 556,200 |
| 2024/08/05 | 669 | 680 | 623 | 640 | 557,600 |
| 2024/08/02 | 695 | 706 | 687 | 689 | 540,300 |
| 2024/08/01 | 710 | 719 | 699 | 702 | 464,000 |
| 2024/07/31 | 702 | 714 | 696 | 714 | 527,400 |
| 2024/07/30 | 703 | 716 | 695 | 709 | 573,100 |
| 2024/07/29 | 650 | 705 | 650 | 695 | 775,900 |
| 2024/07/26 | 708 | 723 | 708 | 717 | 371,800 |
| 2024/07/25 | 726 | 726 | 716 | 716 | 319,600 |
| 2024/07/24 | 720 | 723 | 709 | 713 | 196,200 |
| 2024/07/23 | 718 | 727 | 717 | 720 | 164,900 |
| 2024/07/22 | 715 | 721 | 713 | 719 | 208,200 |
| 2024/07/19 | 718 | 725 | 717 | 720 | 111,000 |
| 2024/07/18 | 718 | 728 | 716 | 716 | 131,500 |
| 2024/07/17 | 727 | 728 | 722 | 725 | 105,800 |
| 2024/07/16 | 726 | 728 | 722 | 722 | 132,500 |
| 2024/07/12 | 712 | 725 | 712 | 724 | 107,900 |
| 2024/07/11 | 718 | 718 | 708 | 710 | 143,400 |
| 2024/07/10 | 706 | 716 | 705 | 708 | 219,000 |
| 2024/07/09 | 690 | 717 | 690 | 708 | 275,600 |
| 2024/07/08 | 688 | 694 | 685 | 690 | 233,400 |
| 2024/07/05 | 696 | 701 | 691 | 695 | 215,200 |
| 2024/07/04 | 706 | 711 | 687 | 701 | 331,200 |
| 2024/07/03 | 723 | 733 | 717 | 717 | 302,700 |
| 2024/07/02 | 711 | 729 | 707 | 725 | 208,900 |
| 2024/07/01 | 711 | 716 | 695 | 707 | 187,600 |
| 2024/06/28 | 698 | 707 | 696 | 702 | 112,600 |
| 2024/06/27 | 688 | 695 | 685 | 695 | 144,100 |
| 2024/06/26 | 693 | 697 | 681 | 690 | 146,200 |
| 2024/06/25 | 682 | 699 | 681 | 693 | 169,400 |
| 2024/06/24 | 685 | 690 | 683 | 683 | 137,500 |
| 2024/06/21 | 687 | 691 | 681 | 681 | 200,200 |
| 2024/06/20 | 678 | 688 | 678 | 685 | 160,900 |
| 2024/06/19 | 670 | 680 | 666 | 678 | 123,100 |
| 2024/06/18 | 659 | 679 | 655 | 674 | 180,900 |
| 2024/06/17 | 648 | 653 | 641 | 652 | 150,500 |
| 2024/06/14 | 644 | 657 | 644 | 650 | 278,600 |
| 2024/06/13 | 649 | 651 | 637 | 644 | 151,000 |
| 2024/06/12 | 650 | 657 | 649 | 650 | 90,500 |
| 2024/06/11 | 660 | 663 | 649 | 651 | 151,100 |
| 2024/06/10 | 650 | 663 | 650 | 661 | 121,900 |
| 2024/06/07 | 652 | 654 | 647 | 651 | 112,100 |
| 2024/06/06 | 651 | 656 | 645 | 652 | 143,200 |
| 2024/06/05 | 650 | 657 | 645 | 650 | 129,200 |
| 2024/06/04 | 655 | 657 | 650 | 652 | 183,700 |
| 2024/06/03 | 656 | 664 | 652 | 655 | 203,000 |
| 2024/05/31 | 628 | 659 | 628 | 654 | 677,200 |
| 2024/05/30 | 631 | 635 | 627 | 633 | 260,100 |
| 2024/05/29 | 658 | 660 | 644 | 647 | 243,100 |
| 2024/05/28 | 647 | 664 | 647 | 660 | 240,700 |
| 2024/05/27 | 650 | 652 | 644 | 651 | 164,700 |
| 2024/05/24 | 621 | 642 | 615 | 639 | 253,300 |
| 2024/05/23 | 640 | 649 | 629 | 636 | 166,000 |
| 2024/05/22 | 636 | 646 | 635 | 643 | 258,400 |
| 2024/05/21 | 642 | 653 | 636 | 637 | 257,300 |
| 2024/05/20 | 650 | 660 | 640 | 641 | 168,400 |
| 2024/05/17 | 636 | 649 | 625 | 640 | 327,000 |
| 2024/05/16 | 655 | 667 | 651 | 656 | 321,800 |
| 2024/05/15 | 660 | 673 | 653 | 655 | 226,800 |
| 2024/05/14 | 693 | 695 | 659 | 659 | 240,700 |
| 2024/05/13 | 719 | 722 | 668 | 690 | 496,900 |
| 2024/05/10 | 702 | 711 | 692 | 706 | 476,700 |
| 2024/05/09 | 676 | 696 | 674 | 692 | 235,500 |
| 2024/05/08 | 678 | 690 | 670 | 671 | 206,700 |
| 2024/05/07 | 675 | 682 | 672 | 681 | 143,600 |
| 2024/05/02 | 670 | 676 | 664 | 674 | 163,700 |
| 2024/05/01 | 669 | 671 | 661 | 668 | 88,600 |
| 2024/04/30 | 683 | 683 | 670 | 676 | 146,900 |
| 2024/04/26 | 673 | 682 | 661 | 675 | 254,400 |
| 2024/04/25 | 673 | 678 | 666 | 669 | 133,200 |
| 2024/04/24 | 662 | 682 | 662 | 677 | 143,100 |
| 2024/04/23 | 673 | 673 | 661 | 669 | 163,400 |
| 2024/04/22 | 668 | 674 | 661 | 669 | 246,100 |
| 2024/04/19 | 671 | 674 | 654 | 663 | 216,700 |
| 2024/04/18 | 689 | 691 | 677 | 677 | 167,600 |
| 2024/04/17 | 695 | 696 | 680 | 688 | 227,300 |
| 2024/04/16 | 700 | 702 | 689 | 697 | 413,800 |
| 2024/04/15 | 729 | 730 | 705 | 706 | 266,000 |
| 2024/04/12 | 719 | 732 | 719 | 730 | 230,200 |
| 2024/04/11 | 703 | 716 | 697 | 714 | 274,800 |
| 2024/04/10 | 705 | 716 | 701 | 705 | 217,800 |
| 2024/04/09 | 721 | 727 | 696 | 696 | 211,100 |
| 2024/04/08 | 715 | 723 | 713 | 723 | 205,300 |
| 2024/04/05 | 701 | 712 | 693 | 709 | 368,800 |
| 2024/04/04 | 695 | 707 | 693 | 701 | 285,600 |
| 2024/04/03 | 686 | 702 | 685 | 695 | 302,800 |
| 2024/04/02 | 694 | 699 | 682 | 689 | 385,200 |
| 2024/04/01 | 699 | 702 | 688 | 694 | 295,100 |
| 2024/03/29 | 680 | 694 | 679 | 694 | 278,800 |
| 2024/03/28 | 677 | 685 | 675 | 680 | 266,500 |
| 2024/03/27 | 672 | 683 | 667 | 676 | 497,100 |
| 2024/03/26 | 661 | 672 | 660 | 672 | 359,500 |
| 2024/03/25 | 671 | 682 | 661 | 665 | 786,900 |
| 2024/03/22 | 660 | 663 | 653 | 661 | 208,200 |
| 2024/03/21 | 653 | 660 | 649 | 653 | 291,200 |
| 2024/03/19 | 636 | 647 | 634 | 643 | 405,600 |
| 2024/03/18 | 638 | 639 | 625 | 633 | 356,400 |
| 2024/03/15 | 650 | 651 | 633 | 636 | 207,000 |
| 2024/03/14 | 657 | 657 | 643 | 653 | 265,100 |
| 2024/03/13 | 647 | 654 | 643 | 650 | 230,800 |
| 2024/03/12 | 625 | 643 | 625 | 642 | 314,000 |
| 2024/03/11 | 620 | 642 | 620 | 632 | 374,600 |
| 2024/03/08 | 625 | 636 | 621 | 630 | 530,200 |
| 2024/03/07 | 640 | 644 | 632 | 632 | 255,400 |
| 2024/03/06 | 638 | 641 | 630 | 635 | 339,500 |
| 2024/03/05 | 650 | 651 | 640 | 641 | 301,500 |
| 2024/03/04 | 663 | 663 | 647 | 651 | 460,100 |
| 2024/03/01 | 649 | 660 | 642 | 659 | 399,400 |
| 2024/02/29 | 641 | 647 | 639 | 642 | 198,700 |
| 2024/02/28 | 634 | 645 | 634 | 640 | 176,500 |
| 2024/02/27 | 618 | 634 | 618 | 633 | 206,700 |
| 2024/02/26 | 610 | 618 | 610 | 617 | 168,700 |
| 2024/02/22 | 608 | 608 | 604 | 606 | 207,600 |
| 2024/02/21 | 604 | 606 | 601 | 603 | 152,000 |
| 2024/02/20 | 603 | 606 | 601 | 606 | 313,500 |
| 2024/02/19 | 600 | 606 | 597 | 605 | 92,200 |
| 2024/02/16 | 602 | 607 | 598 | 602 | 154,800 |
| 2024/02/15 | 594 | 601 | 588 | 600 | 185,600 |
| 2024/02/14 | 595 | 596 | 589 | 592 | 305,100 |
| 2024/02/13 | 600 | 602 | 592 | 599 | 252,600 |
| 2024/02/09 | 585 | 592 | 582 | 587 | 220,300 |
| 2024/02/08 | 587 | 588 | 580 | 587 | 171,700 |
| 2024/02/07 | 580 | 589 | 576 | 585 | 176,700 |
| 2024/02/06 | 600 | 600 | 580 | 582 | 287,600 |
| 2024/02/05 | 596 | 606 | 596 | 605 | 263,400 |
| 2024/02/02 | 596 | 606 | 587 | 594 | 318,100 |
| 2024/02/01 | 603 | 610 | 598 | 598 | 161,400 |
| 2024/01/31 | 599 | 612 | 597 | 609 | 277,200 |
| 2024/01/30 | 601 | 604 | 589 | 602 | 354,000 |
| 2024/01/29 | 605 | 609 | 603 | 607 | 342,400 |
| 2024/01/26 | 600 | 607 | 598 | 599 | 147,400 |
| 2024/01/25 | 598 | 611 | 597 | 606 | 232,400 |
| 2024/01/24 | 598 | 602 | 593 | 595 | 171,600 |
| 2024/01/23 | 600 | 602 | 594 | 598 | 156,600 |
| 2024/01/22 | 592 | 600 | 592 | 597 | 98,900 |
| 2024/01/19 | 579 | 589 | 578 | 588 | 182,000 |
| 2024/01/18 | 579 | 584 | 575 | 576 | 158,500 |
| 2024/01/17 | 587 | 588 | 580 | 580 | 332,200 |
| 2024/01/16 | 596 | 598 | 581 | 581 | 201,500 |
| 2024/01/15 | 590 | 597 | 583 | 596 | 187,200 |
| 2024/01/12 | 608 | 608 | 587 | 589 | 232,200 |
| 2024/01/11 | 618 | 618 | 600 | 600 | 168,400 |
| 2024/01/10 | 610 | 617 | 606 | 610 | 172,800 |
| 2024/01/09 | 604 | 611 | 603 | 607 | 229,200 |
| 2024/01/05 | 608 | 608 | 601 | 601 | 163,000 |
| 2024/01/04 | 600 | 605 | 591 | 604 | 130,800 |