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 |
|---|---|---|---|---|---|
| 2025/06/13 | 925 | 950 | 883 | 917 | 214,300 |
| 2025/06/12 | 970 | 979 | 952 | 963 | 128,400 |
| 2025/06/11 | 946 | 962 | 938 | 960 | 64,100 |
| 2025/06/10 | 950 | 952 | 935 | 945 | 47,600 |
| 2025/06/09 | 957 | 961 | 932 | 948 | 51,900 |
| 2025/06/06 | 923 | 943 | 916 | 942 | 53,800 |
| 2025/06/05 | 922 | 943 | 893 | 894 | 99,500 |
| 2025/06/04 | 928 | 945 | 921 | 923 | 55,700 |
| 2025/06/03 | 933 | 938 | 919 | 921 | 43,800 |
| 2025/06/02 | 916 | 929 | 915 | 918 | 21,600 |
| 2025/05/30 | 912 | 930 | 912 | 912 | 14,000 |
| 2025/05/29 | 935 | 941 | 905 | 911 | 24,300 |
| 2025/05/28 | 908 | 939 | 908 | 926 | 46,800 |
| 2025/05/27 | 899 | 910 | 892 | 906 | 15,900 |
| 2025/05/26 | 882 | 893 | 882 | 892 | 3,800 |
| 2025/05/23 | 890 | 898 | 879 | 881 | 10,500 |
| 2025/05/22 | 888 | 888 | 877 | 885 | 3,700 |
| 2025/05/21 | 904 | 904 | 882 | 882 | 11,000 |
| 2025/05/20 | 901 | 909 | 889 | 895 | 24,300 |
| 2025/05/19 | 910 | 910 | 890 | 905 | 25,700 |
| 2025/05/16 | 879 | 906 | 869 | 905 | 25,000 |
| 2025/05/15 | 878 | 882 | 861 | 873 | 27,700 |
| 2025/05/14 | 885 | 909 | 872 | 881 | 35,500 |
| 2025/05/13 | 877 | 923 | 841 | 892 | 114,000 |
| 2025/05/12 | 880 | 896 | 838 | 867 | 30,400 |
| 2025/05/09 | 859 | 882 | 844 | 860 | 24,200 |
| 2025/05/08 | 854 | 864 | 840 | 847 | 27,000 |
| 2025/05/07 | 856 | 867 | 849 | 854 | 12,900 |
| 2025/05/02 | 878 | 878 | 854 | 854 | 10,600 |
| 2025/05/01 | 869 | 876 | 863 | 875 | 19,400 |
| 2025/04/30 | 844 | 871 | 836 | 871 | 12,800 |
| 2025/04/28 | 855 | 859 | 841 | 843 | 17,900 |
| 2025/04/25 | 865 | 865 | 849 | 853 | 10,000 |
| 2025/04/24 | 865 | 869 | 844 | 850 | 18,800 |
| 2025/04/23 | 839 | 863 | 826 | 863 | 37,200 |
| 2025/04/22 | 790 | 838 | 787 | 834 | 69,200 |
| 2025/04/21 | 794 | 799 | 774 | 791 | 30,000 |
| 2025/04/18 | 796 | 810 | 779 | 786 | 26,800 |
| 2025/04/17 | 768 | 806 | 763 | 795 | 20,400 |
| 2025/04/16 | 772 | 782 | 756 | 779 | 23,500 |
| 2025/04/15 | 796 | 799 | 759 | 768 | 79,500 |
| 2025/04/14 | 782 | 809 | 777 | 789 | 19,700 |
| 2025/04/11 | 773 | 780 | 743 | 780 | 18,300 |
| 2025/04/10 | 774 | 782 | 730 | 774 | 29,700 |
| 2025/04/09 | 710 | 739 | 704 | 733 | 28,300 |
| 2025/04/08 | 703 | 733 | 703 | 725 | 31,400 |
| 2025/04/07 | 646 | 710 | 642 | 683 | 72,900 |
| 2025/04/04 | 794 | 794 | 706 | 726 | 90,200 |
| 2025/04/03 | 791 | 814 | 788 | 801 | 22,600 |
| 2025/04/02 | 842 | 842 | 806 | 819 | 30,700 |
| 2025/04/01 | 825 | 839 | 820 | 831 | 14,500 |
| 2025/03/31 | 855 | 855 | 823 | 823 | 30,300 |
| 2025/03/28 | 886 | 888 | 842 | 860 | 25,300 |
| 2025/03/27 | 877 | 891 | 868 | 880 | 23,500 |
| 2025/03/26 | 859 | 878 | 843 | 877 | 23,000 |
| 2025/03/25 | 874 | 874 | 854 | 859 | 12,600 |
| 2025/03/24 | 875 | 875 | 864 | 870 | 8,500 |
| 2025/03/21 | 868 | 872 | 854 | 871 | 21,100 |
| 2025/03/19 | 869 | 874 | 852 | 861 | 14,600 |
| 2025/03/18 | 848 | 870 | 834 | 864 | 57,900 |
| 2025/03/17 | 845 | 848 | 828 | 835 | 23,100 |
| 2025/03/14 | 824 | 871 | 811 | 840 | 210,600 |
| 2025/03/13 | 890 | 890 | 846 | 854 | 182,000 |
| 2025/03/12 | 910 | 918 | 885 | 900 | 61,000 |
| 2025/03/11 | 889 | 915 | 877 | 910 | 62,200 |
| 2025/03/10 | 871 | 896 | 870 | 896 | 34,700 |
| 2025/03/07 | 847 | 870 | 845 | 865 | 14,800 |
| 2025/03/06 | 857 | 868 | 844 | 847 | 15,900 |
| 2025/03/05 | 859 | 880 | 837 | 858 | 38,300 |
| 2025/03/04 | 897 | 897 | 857 | 867 | 53,100 |
| 2025/03/03 | 892 | 899 | 877 | 884 | 43,600 |
| 2025/02/28 | 860 | 885 | 842 | 885 | 41,800 |
| 2025/02/27 | 865 | 879 | 857 | 869 | 25,200 |
| 2025/02/26 | 854 | 867 | 847 | 865 | 20,000 |
| 2025/02/25 | 833 | 860 | 823 | 854 | 20,300 |
| 2025/02/21 | 835 | 858 | 823 | 848 | 33,700 |
| 2025/02/20 | 844 | 862 | 836 | 847 | 51,100 |
| 2025/02/19 | 836 | 845 | 819 | 844 | 22,500 |
| 2025/02/18 | 813 | 840 | 810 | 840 | 28,200 |
| 2025/02/17 | 808 | 816 | 797 | 810 | 14,600 |
| 2025/02/14 | 813 | 815 | 797 | 802 | 23,000 |
| 2025/02/13 | 813 | 822 | 802 | 822 | 31,900 |
| 2025/02/12 | 800 | 818 | 787 | 817 | 37,300 |
| 2025/02/10 | 791 | 802 | 788 | 801 | 21,800 |
| 2025/02/07 | 793 | 798 | 785 | 797 | 15,200 |
| 2025/02/06 | 791 | 798 | 781 | 798 | 33,600 |
| 2025/02/05 | 794 | 794 | 772 | 787 | 25,700 |
| 2025/02/04 | 802 | 802 | 782 | 795 | 13,700 |
| 2025/02/03 | 795 | 797 | 786 | 787 | 13,400 |
| 2025/01/31 | 801 | 804 | 790 | 804 | 22,400 |
| 2025/01/30 | 813 | 813 | 795 | 808 | 22,600 |
| 2025/01/29 | 803 | 815 | 802 | 802 | 19,100 |
| 2025/01/28 | 800 | 815 | 800 | 803 | 16,200 |
| 2025/01/27 | 795 | 814 | 795 | 799 | 10,400 |
| 2025/01/24 | 802 | 807 | 793 | 793 | 7,800 |
| 2025/01/23 | 803 | 803 | 795 | 803 | 11,800 |
| 2025/01/22 | 803 | 810 | 801 | 801 | 9,100 |
| 2025/01/21 | 817 | 817 | 800 | 811 | 11,300 |
| 2025/01/20 | 794 | 808 | 792 | 808 | 15,800 |
| 2025/01/17 | 787 | 800 | 787 | 793 | 16,600 |
| 2025/01/16 | 801 | 804 | 786 | 799 | 19,800 |
| 2025/01/15 | 815 | 822 | 784 | 786 | 17,200 |
| 2025/01/14 | 819 | 821 | 805 | 815 | 13,500 |
| 2025/01/10 | 786 | 820 | 786 | 819 | 20,800 |
| 2025/01/09 | 820 | 820 | 791 | 793 | 32,200 |
| 2025/01/08 | 830 | 840 | 817 | 827 | 17,400 |
| 2025/01/07 | 844 | 845 | 828 | 839 | 15,900 |
| 2025/01/06 | 810 | 850 | 810 | 832 | 34,500 |
| 2024/12/30 | 807 | 825 | 799 | 810 | 23,800 |
| 2024/12/27 | 798 | 833 | 798 | 815 | 26,200 |
| 2024/12/26 | 810 | 820 | 794 | 794 | 34,500 |
| 2024/12/25 | 788 | 798 | 760 | 795 | 44,300 |
| 2024/12/24 | 756 | 778 | 755 | 773 | 31,000 |
| 2024/12/23 | 795 | 796 | 752 | 756 | 73,200 |
| 2024/12/20 | 804 | 823 | 791 | 795 | 56,800 |
| 2024/12/19 | 790 | 830 | 781 | 830 | 52,600 |
| 2024/12/18 | 853 | 853 | 810 | 812 | 65,400 |
| 2024/12/17 | 933 | 941 | 833 | 851 | 465,500 |
| 2024/12/16 | 891 | 891 | 891 | 891 | 14,700 |
| 2024/12/13 | 726 | 765 | 725 | 741 | 66,400 |
| 2024/12/12 | 728 | 728 | 720 | 720 | 13,200 |
| 2024/12/11 | 716 | 730 | 715 | 722 | 22,200 |
| 2024/12/10 | 689 | 729 | 689 | 709 | 45,100 |
| 2024/12/09 | 693 | 696 | 684 | 689 | 20,800 |
| 2024/12/06 | 691 | 696 | 690 | 690 | 8,000 |
| 2024/12/05 | 692 | 705 | 690 | 691 | 18,900 |
| 2024/12/04 | 692 | 700 | 691 | 691 | 16,800 |
| 2024/12/03 | 709 | 709 | 691 | 697 | 19,200 |
| 2024/12/02 | 707 | 708 | 695 | 695 | 13,400 |
| 2024/11/29 | 703 | 706 | 701 | 701 | 6,600 |
| 2024/11/28 | 707 | 715 | 701 | 703 | 8,500 |
| 2024/11/27 | 711 | 715 | 700 | 712 | 10,000 |
| 2024/11/26 | 718 | 718 | 709 | 709 | 7,100 |
| 2024/11/25 | 725 | 725 | 719 | 720 | 7,000 |
| 2024/11/22 | 720 | 723 | 719 | 719 | 4,100 |
| 2024/11/21 | 728 | 728 | 717 | 721 | 6,000 |
| 2024/11/20 | 716 | 725 | 716 | 725 | 7,000 |
| 2024/11/19 | 721 | 725 | 716 | 720 | 7,500 |
| 2024/11/18 | 740 | 740 | 722 | 724 | 5,700 |
| 2024/11/15 | 721 | 726 | 717 | 720 | 7,100 |
| 2024/11/14 | 720 | 722 | 715 | 722 | 4,400 |
| 2024/11/13 | 726 | 733 | 720 | 720 | 8,800 |
| 2024/11/12 | 728 | 734 | 728 | 728 | 5,600 |
| 2024/11/11 | 720 | 735 | 718 | 733 | 9,400 |
| 2024/11/08 | 723 | 733 | 720 | 722 | 10,100 |
| 2024/11/07 | 720 | 733 | 715 | 733 | 11,400 |
| 2024/11/06 | 719 | 720 | 707 | 719 | 15,500 |
| 2024/11/05 | 735 | 735 | 709 | 719 | 8,200 |
| 2024/11/01 | 728 | 728 | 708 | 722 | 7,600 |
| 2024/10/31 | 714 | 732 | 700 | 732 | 8,500 |
| 2024/10/30 | 715 | 732 | 715 | 729 | 8,700 |
| 2024/10/29 | 716 | 732 | 704 | 719 | 12,100 |
| 2024/10/28 | 704 | 713 | 695 | 710 | 16,000 |
| 2024/10/25 | 717 | 717 | 697 | 706 | 12,100 |
| 2024/10/24 | 719 | 719 | 705 | 719 | 8,800 |
| 2024/10/23 | 721 | 721 | 714 | 719 | 6,000 |
| 2024/10/22 | 725 | 725 | 711 | 712 | 8,500 |
| 2024/10/21 | 710 | 725 | 710 | 725 | 5,200 |
| 2024/10/18 | 724 | 724 | 710 | 724 | 3,400 |
| 2024/10/17 | 729 | 730 | 715 | 730 | 4,500 |
| 2024/10/16 | 716 | 734 | 699 | 734 | 18,000 |
| 2024/10/15 | 723 | 729 | 715 | 720 | 13,400 |
| 2024/10/11 | 730 | 744 | 724 | 733 | 7,900 |
| 2024/10/10 | 752 | 752 | 730 | 730 | 4,500 |
| 2024/10/09 | 767 | 767 | 751 | 752 | 3,800 |
| 2024/10/08 | 769 | 775 | 751 | 767 | 3,900 |
| 2024/10/07 | 775 | 775 | 751 | 769 | 5,700 |
| 2024/10/04 | 756 | 785 | 749 | 775 | 13,700 |
| 2024/10/03 | 782 | 782 | 755 | 763 | 12,200 |
| 2024/10/02 | 791 | 791 | 735 | 752 | 23,100 |
| 2024/10/01 | 752 | 780 | 737 | 779 | 20,600 |
| 2024/09/30 | 722 | 755 | 722 | 746 | 17,300 |
| 2024/09/27 | 748 | 764 | 735 | 764 | 9,700 |
| 2024/09/26 | 759 | 765 | 746 | 755 | 6,300 |
| 2024/09/25 | 749 | 781 | 749 | 759 | 17,100 |
| 2024/09/24 | 727 | 755 | 726 | 749 | 29,300 |
| 2024/09/20 | 730 | 750 | 726 | 726 | 9,000 |
| 2024/09/19 | 732 | 751 | 731 | 735 | 18,600 |
| 2024/09/18 | 718 | 744 | 700 | 733 | 37,500 |
| 2024/09/17 | 705 | 711 | 695 | 700 | 21,400 |
| 2024/09/13 | 746 | 752 | 700 | 708 | 109,200 |
| 2024/09/12 | 750 | 798 | 750 | 798 | 22,200 |
| 2024/09/11 | 771 | 777 | 743 | 750 | 22,700 |
| 2024/09/10 | 765 | 790 | 760 | 779 | 18,600 |
| 2024/09/09 | 746 | 770 | 730 | 762 | 38,900 |
| 2024/09/06 | 797 | 797 | 770 | 776 | 26,800 |
| 2024/09/05 | 784 | 803 | 781 | 802 | 21,500 |
| 2024/09/04 | 785 | 800 | 780 | 799 | 17,400 |
| 2024/09/03 | 809 | 815 | 800 | 814 | 11,300 |
| 2024/09/02 | 784 | 811 | 784 | 809 | 17,400 |
| 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 |