プレミアアンチエイジング(4934)の株価時系列情報
プレミアアンチエイジング(4934)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 |
|---|---|---|---|---|---|
| 2024/08/30 | 792 | 800 | 780 | 784 | 11,900 |
| 2024/08/29 | 812 | 815 | 790 | 792 | 17,900 |
| 2024/08/28 | 822 | 825 | 810 | 818 | 13,300 |
| 2024/08/27 | 826 | 830 | 812 | 827 | 5,600 |
| 2024/08/26 | 810 | 828 | 810 | 826 | 7,900 |
| 2024/08/23 | 820 | 821 | 801 | 819 | 8,400 |
| 2024/08/22 | 808 | 815 | 800 | 815 | 7,600 |
| 2024/08/21 | 813 | 814 | 799 | 808 | 7,800 |
| 2024/08/20 | 791 | 816 | 789 | 813 | 16,200 |
| 2024/08/19 | 803 | 822 | 792 | 798 | 23,700 |
| 2024/08/16 | 790 | 808 | 785 | 804 | 17,400 |
| 2024/08/15 | 780 | 786 | 772 | 785 | 21,500 |
| 2024/08/14 | 769 | 790 | 764 | 784 | 23,900 |
| 2024/08/13 | 733 | 766 | 733 | 764 | 30,700 |
| 2024/08/09 | 758 | 758 | 720 | 727 | 24,400 |
| 2024/08/08 | 719 | 761 | 719 | 743 | 25,500 |
| 2024/08/07 | 714 | 748 | 709 | 727 | 43,700 |
| 2024/08/06 | 655 | 739 | 651 | 729 | 65,600 |
| 2024/08/05 | 731 | 754 | 641 | 645 | 105,400 |
| 2024/08/02 | 808 | 808 | 754 | 776 | 75,200 |
| 2024/08/01 | 865 | 865 | 827 | 830 | 38,000 |
| 2024/07/31 | 845 | 866 | 843 | 866 | 40,900 |
| 2024/07/30 | 879 | 880 | 846 | 860 | 73,900 |
| 2024/07/29 | 908 | 908 | 892 | 894 | 66,600 |
| 2024/07/26 | 900 | 911 | 893 | 895 | 36,300 |
| 2024/07/25 | 918 | 918 | 895 | 895 | 44,700 |
| 2024/07/24 | 929 | 929 | 918 | 918 | 16,700 |
| 2024/07/23 | 922 | 934 | 918 | 921 | 22,400 |
| 2024/07/22 | 932 | 937 | 920 | 920 | 22,000 |
| 2024/07/19 | 935 | 935 | 923 | 932 | 11,200 |
| 2024/07/18 | 940 | 943 | 928 | 928 | 25,400 |
| 2024/07/17 | 935 | 937 | 925 | 937 | 28,400 |
| 2024/07/16 | 937 | 948 | 920 | 920 | 37,700 |
| 2024/07/12 | 908 | 930 | 907 | 922 | 54,300 |
| 2024/07/11 | 910 | 910 | 897 | 898 | 20,300 |
| 2024/07/10 | 908 | 909 | 893 | 905 | 14,600 |
| 2024/07/09 | 906 | 918 | 893 | 896 | 50,500 |
| 2024/07/08 | 920 | 922 | 908 | 908 | 30,900 |
| 2024/07/05 | 927 | 929 | 913 | 916 | 23,600 |
| 2024/07/04 | 927 | 938 | 921 | 921 | 26,200 |
| 2024/07/03 | 925 | 935 | 922 | 927 | 22,200 |
| 2024/07/02 | 925 | 935 | 918 | 927 | 24,200 |
| 2024/07/01 | 940 | 949 | 920 | 921 | 30,200 |
| 2024/06/28 | 936 | 936 | 912 | 928 | 38,500 |
| 2024/06/27 | 900 | 938 | 900 | 925 | 96,400 |
| 2024/06/26 | 898 | 910 | 886 | 893 | 47,100 |
| 2024/06/25 | 875 | 891 | 871 | 890 | 27,000 |
| 2024/06/24 | 867 | 879 | 863 | 868 | 18,700 |
| 2024/06/21 | 856 | 868 | 856 | 859 | 16,800 |
| 2024/06/20 | 862 | 875 | 856 | 860 | 17,400 |
| 2024/06/19 | 881 | 881 | 861 | 862 | 23,400 |
| 2024/06/18 | 867 | 898 | 865 | 873 | 29,500 |
| 2024/06/17 | 881 | 889 | 868 | 877 | 70,400 |
| 2024/06/14 | 853 | 897 | 852 | 894 | 274,600 |
| 2024/06/13 | 831 | 834 | 791 | 808 | 56,400 |
| 2024/06/12 | 849 | 850 | 832 | 832 | 23,700 |
| 2024/06/11 | 847 | 848 | 837 | 843 | 25,600 |
| 2024/06/10 | 817 | 850 | 817 | 845 | 22,200 |
| 2024/06/07 | 831 | 834 | 817 | 817 | 26,300 |
| 2024/06/06 | 850 | 855 | 831 | 831 | 66,000 |
| 2024/06/05 | 844 | 852 | 840 | 850 | 11,800 |
| 2024/06/04 | 829 | 845 | 826 | 836 | 30,500 |
| 2024/06/03 | 830 | 834 | 824 | 832 | 15,400 |
| 2024/05/31 | 809 | 823 | 809 | 821 | 12,300 |
| 2024/05/30 | 802 | 815 | 801 | 809 | 29,200 |
| 2024/05/29 | 828 | 828 | 811 | 811 | 18,900 |
| 2024/05/28 | 837 | 848 | 826 | 826 | 25,400 |
| 2024/05/27 | 835 | 838 | 824 | 828 | 22,800 |
| 2024/05/24 | 814 | 834 | 806 | 826 | 27,000 |
| 2024/05/23 | 835 | 835 | 814 | 829 | 12,200 |
| 2024/05/22 | 824 | 829 | 820 | 829 | 5,900 |
| 2024/05/21 | 841 | 843 | 824 | 824 | 9,000 |
| 2024/05/20 | 817 | 841 | 817 | 834 | 30,300 |
| 2024/05/17 | 802 | 829 | 801 | 817 | 25,900 |
| 2024/05/16 | 817 | 821 | 799 | 801 | 37,100 |
| 2024/05/15 | 819 | 819 | 811 | 816 | 9,500 |
| 2024/05/14 | 812 | 830 | 806 | 819 | 47,300 |
| 2024/05/13 | 808 | 823 | 802 | 812 | 33,300 |
| 2024/05/10 | 805 | 816 | 800 | 810 | 34,300 |
| 2024/05/09 | 804 | 819 | 792 | 812 | 67,600 |
| 2024/05/08 | 799 | 812 | 795 | 804 | 26,400 |
| 2024/05/07 | 769 | 808 | 769 | 799 | 72,200 |
| 2024/05/02 | 761 | 775 | 759 | 763 | 29,600 |
| 2024/05/01 | 781 | 784 | 756 | 759 | 60,100 |
| 2024/04/30 | 797 | 804 | 778 | 789 | 43,200 |
| 2024/04/26 | 795 | 799 | 785 | 790 | 39,300 |
| 2024/04/25 | 795 | 805 | 791 | 799 | 22,000 |
| 2024/04/24 | 794 | 805 | 790 | 796 | 56,600 |
| 2024/04/23 | 772 | 793 | 766 | 787 | 57,700 |
| 2024/04/22 | 747 | 762 | 747 | 760 | 45,300 |
| 2024/04/19 | 756 | 768 | 738 | 742 | 49,200 |
| 2024/04/18 | 742 | 770 | 741 | 756 | 37,500 |
| 2024/04/17 | 763 | 764 | 720 | 742 | 84,900 |
| 2024/04/16 | 769 | 774 | 763 | 763 | 43,400 |
| 2024/04/15 | 784 | 784 | 768 | 777 | 47,300 |
| 2024/04/12 | 784 | 799 | 779 | 784 | 49,600 |
| 2024/04/11 | 783 | 792 | 776 | 784 | 31,300 |
| 2024/04/10 | 785 | 799 | 785 | 793 | 23,000 |
| 2024/04/09 | 785 | 800 | 783 | 786 | 46,600 |
| 2024/04/08 | 783 | 804 | 772 | 784 | 130,400 |
| 2024/04/05 | 800 | 810 | 768 | 778 | 213,500 |
| 2024/04/04 | 840 | 840 | 809 | 814 | 173,900 |
| 2024/04/03 | 852 | 880 | 840 | 841 | 251,800 |
| 2024/04/02 | 881 | 881 | 859 | 859 | 78,100 |
| 2024/04/01 | 901 | 901 | 880 | 883 | 68,700 |
| 2024/03/29 | 906 | 908 | 886 | 886 | 46,900 |
| 2024/03/28 | 899 | 917 | 896 | 896 | 58,000 |
| 2024/03/27 | 891 | 919 | 888 | 899 | 44,300 |
| 2024/03/26 | 916 | 916 | 890 | 894 | 68,900 |
| 2024/03/25 | 915 | 944 | 904 | 904 | 61,700 |
| 2024/03/22 | 923 | 940 | 914 | 914 | 125,500 |
| 2024/03/21 | 898 | 935 | 893 | 916 | 137,400 |
| 2024/03/19 | 879 | 889 | 865 | 883 | 104,700 |
| 2024/03/18 | 900 | 925 | 864 | 879 | 192,600 |
| 2024/03/15 | 873 | 921 | 866 | 870 | 341,200 |
| 2024/03/14 | 943 | 966 | 919 | 946 | 89,400 |
| 2024/03/13 | 963 | 982 | 943 | 943 | 78,000 |
| 2024/03/12 | 949 | 980 | 938 | 969 | 27,100 |
| 2024/03/11 | 961 | 982 | 949 | 949 | 28,800 |
| 2024/03/08 | 985 | 999 | 970 | 975 | 42,700 |
| 2024/03/07 | 1,018 | 1,037 | 993 | 995 | 42,300 |
| 2024/03/06 | 1,001 | 1,060 | 991 | 1,018 | 50,200 |
| 2024/03/05 | 998 | 1,054 | 985 | 1,030 | 86,200 |
| 2024/03/04 | 986 | 1,095 | 980 | 1,010 | 168,200 |
| 2024/03/01 | 932 | 975 | 932 | 966 | 73,400 |
| 2024/02/29 | 925 | 945 | 921 | 932 | 39,200 |
| 2024/02/28 | 923 | 955 | 923 | 943 | 44,700 |
| 2024/02/27 | 910 | 935 | 905 | 923 | 47,200 |
| 2024/02/26 | 887 | 922 | 883 | 911 | 46,200 |
| 2024/02/22 | 892 | 903 | 882 | 882 | 37,700 |
| 2024/02/21 | 908 | 909 | 890 | 895 | 39,300 |
| 2024/02/20 | 921 | 929 | 910 | 916 | 31,600 |
| 2024/02/19 | 890 | 918 | 890 | 918 | 30,900 |
| 2024/02/16 | 874 | 920 | 874 | 893 | 37,200 |
| 2024/02/15 | 913 | 913 | 870 | 870 | 64,400 |
| 2024/02/14 | 916 | 920 | 903 | 906 | 43,700 |
| 2024/02/13 | 913 | 945 | 913 | 931 | 42,200 |
| 2024/02/09 | 919 | 931 | 908 | 910 | 31,700 |
| 2024/02/08 | 943 | 943 | 916 | 923 | 48,900 |
| 2024/02/07 | 956 | 957 | 941 | 943 | 39,300 |
| 2024/02/06 | 964 | 968 | 951 | 957 | 21,600 |
| 2024/02/05 | 952 | 964 | 947 | 963 | 30,000 |
| 2024/02/02 | 953 | 962 | 944 | 950 | 18,600 |
| 2024/02/01 | 956 | 966 | 943 | 943 | 31,300 |
| 2024/01/31 | 960 | 960 | 942 | 950 | 39,400 |
| 2024/01/30 | 954 | 962 | 942 | 961 | 39,500 |
| 2024/01/29 | 963 | 973 | 957 | 960 | 14,500 |
| 2024/01/26 | 962 | 968 | 954 | 956 | 19,200 |
| 2024/01/25 | 969 | 971 | 953 | 959 | 16,200 |
| 2024/01/24 | 945 | 964 | 945 | 962 | 14,700 |
| 2024/01/23 | 968 | 969 | 945 | 945 | 39,000 |
| 2024/01/22 | 980 | 989 | 960 | 970 | 45,000 |
| 2024/01/19 | 984 | 989 | 971 | 971 | 15,400 |
| 2024/01/18 | 971 | 986 | 965 | 977 | 25,500 |
| 2024/01/17 | 999 | 1,004 | 970 | 970 | 55,200 |
| 2024/01/16 | 1,000 | 1,010 | 994 | 1,006 | 21,800 |
| 2024/01/15 | 1,000 | 1,005 | 991 | 1,000 | 18,100 |
| 2024/01/12 | 1,003 | 1,010 | 988 | 998 | 23,600 |
| 2024/01/11 | 1,025 | 1,025 | 998 | 1,003 | 30,500 |
| 2024/01/10 | 1,048 | 1,059 | 1,016 | 1,025 | 20,200 |
| 2024/01/09 | 1,028 | 1,066 | 1,018 | 1,047 | 94,900 |
| 2024/01/05 | 1,026 | 1,026 | 991 | 997 | 32,200 |
| 2024/01/04 | 1,011 | 1,025 | 991 | 1,009 | 24,900 |
| 2023/12/29 | 1,048 | 1,048 | 1,003 | 1,011 | 41,800 |
| 2023/12/28 | 1,012 | 1,045 | 988 | 1,045 | 54,900 |
| 2023/12/27 | 970 | 1,019 | 970 | 1,014 | 80,400 |
| 2023/12/26 | 971 | 992 | 944 | 960 | 69,800 |
| 2023/12/25 | 997 | 1,005 | 945 | 979 | 49,300 |
| 2023/12/22 | 1,008 | 1,023 | 975 | 990 | 54,000 |
| 2023/12/21 | 1,015 | 1,024 | 1,002 | 1,024 | 19,000 |
| 2023/12/20 | 1,036 | 1,042 | 992 | 1,018 | 68,800 |
| 2023/12/19 | 999 | 1,074 | 992 | 1,025 | 63,400 |
| 2023/12/18 | 1,020 | 1,038 | 974 | 1,007 | 93,400 |
| 2023/12/15 | 909 | 1,038 | 844 | 1,036 | 323,400 |
| 2023/12/14 | 926 | 958 | 911 | 914 | 59,000 |
| 2023/12/13 | 936 | 942 | 923 | 930 | 30,000 |
| 2023/12/12 | 974 | 974 | 937 | 941 | 20,500 |
| 2023/12/11 | 933 | 982 | 932 | 978 | 37,700 |
| 2023/12/08 | 938 | 958 | 924 | 927 | 31,100 |
| 2023/12/07 | 961 | 970 | 940 | 940 | 45,700 |
| 2023/12/06 | 978 | 989 | 968 | 970 | 20,200 |
| 2023/12/05 | 998 | 1,010 | 973 | 974 | 24,800 |
| 2023/12/04 | 999 | 1,010 | 992 | 1,004 | 30,800 |
| 2023/12/01 | 1,012 | 1,016 | 987 | 993 | 20,000 |
| 2023/11/30 | 1,017 | 1,045 | 992 | 1,012 | 50,200 |
| 2023/11/29 | 1,027 | 1,046 | 1,019 | 1,027 | 30,200 |
| 2023/11/28 | 1,011 | 1,029 | 1,000 | 1,019 | 15,700 |
| 2023/11/27 | 1,034 | 1,039 | 1,003 | 1,012 | 29,200 |
| 2023/11/24 | 1,022 | 1,039 | 1,022 | 1,032 | 31,800 |
| 2023/11/22 | 1,014 | 1,018 | 1,008 | 1,012 | 17,900 |
| 2023/11/21 | 995 | 1,022 | 990 | 1,022 | 25,700 |
| 2023/11/20 | 973 | 1,016 | 960 | 1,000 | 58,500 |
| 2023/11/17 | 975 | 975 | 952 | 963 | 17,800 |
| 2023/11/16 | 979 | 979 | 952 | 969 | 26,400 |
| 2023/11/15 | 964 | 982 | 959 | 969 | 53,700 |
| 2023/11/14 | 953 | 962 | 947 | 949 | 20,300 |
| 2023/11/13 | 965 | 973 | 947 | 947 | 29,000 |
| 2023/11/10 | 1,003 | 1,003 | 963 | 972 | 43,400 |
| 2023/11/09 | 998 | 1,017 | 993 | 1,000 | 18,600 |
| 2023/11/08 | 1,003 | 1,017 | 987 | 1,004 | 38,800 |