日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 9,250 9,430 9,040 9,250 291,900
2021/12/29 9,740 9,810 9,300 9,370 345,100
2021/12/28 10,390 10,440 9,660 9,830 566,500
2021/12/27 10,460 10,690 10,360 10,450 149,300
2021/12/24 10,360 10,730 10,220 10,500 287,600
2021/12/23 10,700 10,820 10,170 10,280 443,400
2021/12/22 9,810 10,790 9,810 10,700 548,500
2021/12/21 10,700 10,700 9,310 9,810 993,000
2021/12/20 10,270 10,760 10,170 10,490 353,300
2021/12/17 9,950 11,090 9,940 10,360 768,600
2021/12/16 11,970 12,170 10,080 10,250 1,092,700
2021/12/15 11,370 11,370 11,370 11,370 10,900
2021/12/14 9,920 10,190 9,730 9,870 281,300
2021/12/13 9,990 10,110 9,890 10,010 114,900
2021/12/10 10,100 10,100 9,790 9,850 99,300
2021/12/09 10,380 10,480 10,030 10,100 88,300
2021/12/08 10,400 10,580 10,130 10,420 140,800
2021/12/07 10,140 10,190 9,850 10,180 178,400
2021/12/06 9,990 10,420 9,930 10,090 208,200
2021/12/03 9,650 10,240 9,650 10,190 326,700
2021/12/02 9,710 9,790 9,290 9,510 240,700
2021/12/01 9,860 10,050 9,610 9,860 168,300
2021/11/30 10,310 10,400 9,780 9,860 181,800
2021/11/29 10,000 10,430 9,960 10,110 236,200
2021/11/26 10,630 10,810 10,330 10,380 131,100
2021/11/25 10,880 11,130 10,660 10,820 105,500
2021/11/24 10,800 10,890 10,560 10,830 153,900
2021/11/22 10,810 11,240 10,720 11,050 203,500
2021/11/19 11,390 11,530 10,790 10,860 244,500
2021/11/18 11,780 11,850 11,280 11,470 127,300
2021/11/17 12,000 12,090 11,520 11,670 132,900
2021/11/16 11,500 12,270 11,470 12,000 214,800
2021/11/15 11,450 11,800 11,390 11,430 175,900
2021/11/12 11,900 11,900 11,430 11,550 223,200
2021/11/11 11,650 11,850 11,200 11,760 203,100
2021/11/10 12,030 12,030 11,520 11,780 194,300
2021/11/09 12,240 12,340 11,960 12,130 94,000
2021/11/08 12,840 12,900 12,170 12,240 168,100
2021/11/05 12,700 13,120 12,670 12,940 189,500
2021/11/04 12,570 12,800 12,510 12,710 100,700
2021/11/02 12,460 12,710 12,330 12,390 101,600
2021/11/01 12,060 12,680 12,020 12,630 225,500
2021/10/29 12,540 12,590 11,820 11,950 238,000
2021/10/28 12,760 12,790 12,430 12,590 118,400
2021/10/27 13,040 13,070 12,730 12,790 84,900
2021/10/26 13,000 13,180 12,860 13,120 117,800
2021/10/25 12,990 13,030 12,720 12,770 95,100
2021/10/22 12,920 13,340 12,920 13,110 210,500
2021/10/21 13,270 13,500 12,790 13,020 225,500
2021/10/20 13,480 13,610 13,220 13,430 218,100
2021/10/19 12,540 13,480 12,510 13,360 332,700
2021/10/18 12,870 12,900 12,400 12,550 197,400
2021/10/15 12,560 12,950 12,410 12,910 258,200
2021/10/14 12,500 12,570 12,150 12,450 296,600
2021/10/13 12,510 12,830 12,310 12,400 314,500
2021/10/12 13,100 13,120 12,580 12,620 342,900
2021/10/11 12,820 13,050 12,360 12,900 457,800
2021/10/08 13,230 13,430 12,650 12,700 338,600
2021/10/07 12,630 13,510 12,600 12,930 744,000
2021/10/06 12,740 12,960 12,120 12,420 544,100
2021/10/05 12,510 12,960 12,150 12,710 739,200
2021/10/04 13,600 13,630 12,860 13,060 505,500
2021/10/01 13,450 14,120 13,310 13,590 434,700
2021/09/30 13,870 14,190 13,210 13,610 483,600
2021/09/29 13,500 13,720 13,200 13,630 522,400
2021/09/28 14,530 14,680 13,620 13,750 571,000
2021/09/27 15,300 15,400 14,530 14,690 498,200
2021/09/24 15,670 15,700 15,090 15,270 447,600
2021/09/22 15,600 15,850 14,930 15,180 949,700
2021/09/21 14,360 15,840 14,330 15,400 1,021,600
2021/09/17 13,520 15,150 13,450 15,060 1,278,600
2021/09/16 13,170 13,540 13,020 13,400 609,900
2021/09/15 13,500 14,530 12,910 13,120 1,787,700
2021/09/14 14,220 15,190 14,100 15,060 682,500
2021/09/13 14,730 14,860 14,300 14,320 294,200
2021/09/10 14,640 14,970 14,310 14,640 422,500
2021/09/09 14,760 15,280 14,210 14,610 867,400
2021/09/08 15,280 15,350 14,590 14,770 559,500
2021/09/07 15,600 15,970 15,150 15,380 374,500
2021/09/06 16,080 16,090 15,620 15,710 396,600
2021/09/03 16,000 16,330 15,950 16,050 205,900
2021/09/02 16,320 16,410 15,930 16,020 251,200
2021/09/01 16,100 16,230 15,660 16,090 376,000
2021/08/31 15,920 16,400 15,840 16,120 451,200
2021/08/30 16,230 16,630 15,600 15,680 716,100
2021/08/27 17,210 17,280 16,210 16,260 657,400
2021/08/26 17,800 18,060 17,240 17,410 804,800
2021/08/25 17,270 18,030 17,200 17,820 776,100
2021/08/24 17,490 17,880 16,890 17,220 906,800
2021/08/23 16,590 17,600 16,290 17,500 840,100
2021/08/20 15,750 16,590 15,750 16,400 531,500
2021/08/19 15,420 16,090 15,370 15,730 435,300
2021/08/18 15,420 15,510 14,890 15,350 338,200
2021/08/17 15,280 15,720 15,110 15,390 342,500
2021/08/16 15,220 15,630 15,050 15,200 255,000
2021/08/13 15,710 15,990 15,300 15,400 283,600
2021/08/12 16,300 16,310 15,750 15,900 336,600
2021/08/11 15,690 16,310 15,540 16,280 353,400
2021/08/10 16,000 16,080 15,410 15,610 353,100
2021/08/06 15,560 16,300 15,540 15,880 486,400
2021/08/05 15,110 15,430 14,850 15,380 291,200
2021/08/04 15,140 15,300 14,730 15,030 287,100
2021/08/03 15,170 15,620 15,130 15,260 302,200
2021/08/02 15,260 15,610 15,020 15,300 377,600
2021/07/30 15,960 16,050 15,080 15,210 478,600
2021/07/29 16,040 16,250 15,610 16,010 407,800
2021/07/28 16,310 16,560 15,570 15,790 455,300
2021/07/27 16,380 16,710 16,050 16,510 429,600
2021/07/26 17,120 17,120 16,350 16,420 346,700
2021/07/21 17,220 17,280 16,500 16,770 516,900
2021/07/20 17,050 17,680 16,640 16,700 668,900
2021/07/19 17,810 18,080 17,100 17,190 574,500
2021/07/16 18,630 19,190 18,200 18,210 745,900
2021/07/15 18,630 18,820 18,010 18,630 755,600
2021/07/14 18,040 19,070 18,040 18,740 1,031,900
2021/07/13 17,040 18,650 16,690 18,330 1,340,400
2021/07/12 16,260 16,580 15,940 16,580 474,900
2021/07/09 15,210 16,130 15,060 16,120 512,800
2021/07/08 16,080 16,220 15,210 15,400 495,900
2021/07/07 15,960 16,300 15,770 16,060 403,800
2021/07/06 16,020 16,370 15,720 15,960 582,900
2021/07/05 15,200 16,030 15,110 15,890 659,700
2021/07/02 15,300 15,350 14,750 15,010 638,500
2021/07/01 14,350 15,220 14,270 15,130 693,700
2021/06/30 13,850 14,470 13,700 14,420 410,600
2021/06/29 14,200 14,460 13,770 13,940 397,500
2021/06/28 14,640 14,750 14,240 14,410 400,100
2021/06/25 14,270 14,660 14,060 14,590 497,600
2021/06/24 14,180 14,490 13,780 14,090 743,700
2021/06/23 13,290 14,150 13,230 14,050 569,800
2021/06/22 13,470 13,750 13,150 13,300 750,200
2021/06/21 12,470 13,600 12,430 13,170 1,178,300
2021/06/18 13,400 13,500 12,500 12,770 756,000
2021/06/17 13,510 13,740 13,150 13,250 676,600
2021/06/16 13,340 14,170 13,040 13,420 1,465,600
2021/06/15 15,450 15,460 13,300 13,640 2,585,600
2021/06/14 15,460 16,140 15,060 15,900 589,900
2021/06/11 15,610 16,000 15,290 15,490 434,900
2021/06/10 16,040 16,540 15,550 15,560 630,000
2021/06/09 15,750 16,160 15,570 16,080 415,200
2021/06/08 15,650 15,990 15,450 15,740 510,000
2021/06/07 15,410 15,810 14,800 15,580 857,000
2021/06/04 16,460 16,560 15,120 15,310 854,700
2021/06/03 15,360 16,450 15,110 16,450 646,600
2021/06/02 15,190 15,620 14,770 15,360 770,100
2021/06/01 16,690 16,700 14,860 15,170 1,155,900
2021/05/31 16,580 17,120 16,440 16,800 668,100
2021/05/28 15,750 16,740 15,680 16,680 884,400
2021/05/27 15,550 15,750 15,170 15,560 719,200
2021/05/26 14,900 15,740 14,720 15,580 722,400
2021/05/25 14,270 14,920 14,190 14,880 515,000
2021/05/24 14,330 14,530 13,900 14,110 661,600
2021/05/21 13,730 14,360 13,400 14,180 1,013,700
2021/05/20 12,500 13,650 12,430 13,620 695,300
2021/05/19 12,240 12,860 12,120 12,410 450,700
2021/05/18 12,380 12,400 11,830 12,340 287,200
2021/05/17 12,020 12,260 11,700 12,260 321,400
2021/05/14 11,340 11,910 11,250 11,870 242,800
2021/05/13 10,800 11,420 10,630 11,180 219,800
2021/05/12 11,300 11,310 10,670 11,010 238,000
2021/05/11 11,400 11,540 11,040 11,130 203,200
2021/05/10 11,660 11,740 11,290 11,530 179,600
2021/05/07 11,380 11,840 11,030 11,810 293,200
2021/05/06 12,230 12,240 11,200 11,290 425,100
2021/04/30 11,150 12,090 11,100 11,930 362,900
2021/04/28 11,600 11,790 11,060 11,120 414,000
2021/04/27 12,720 12,820 11,250 11,410 953,400
2021/04/26 10,730 11,030 10,710 10,920 128,600
2021/04/23 11,150 11,250 10,540 10,650 226,000
2021/04/22 10,690 11,040 10,630 10,930 159,000
2021/04/21 10,500 10,730 10,250 10,550 253,800
2021/04/20 10,650 10,820 10,470 10,660 134,500
2021/04/19 10,830 11,320 10,750 10,780 196,600
2021/04/16 11,400 11,400 10,690 10,860 402,300
2021/04/15 11,180 11,440 11,080 11,380 200,200
2021/04/14 11,340 11,490 11,110 11,210 200,700
2021/04/13 11,700 12,070 11,210 11,340 348,200
2021/04/12 11,990 12,170 11,600 11,620 217,500
2021/04/09 11,800 12,050 11,550 11,890 260,000
2021/04/08 11,730 12,030 11,540 11,850 259,200
2021/04/07 12,650 12,680 11,770 11,840 486,700
2021/04/06 12,320 12,700 11,810 12,650 360,300
2021/04/05 12,600 13,030 12,350 12,420 341,300
2021/04/02 12,510 12,530 12,150 12,450 320,200
2021/04/01 12,470 12,780 12,280 12,350 364,200
2021/03/31 12,240 12,620 11,980 12,170 520,900
2021/03/30 11,400 12,330 11,240 12,200 526,200
2021/03/29 11,120 11,590 10,970 11,360 378,500
2021/03/26 10,900 10,940 10,350 10,820 253,200
2021/03/25 10,730 10,920 10,200 10,740 445,900
2021/03/24 11,600 11,800 10,780 11,000 618,300
2021/03/23 10,960 11,830 10,630 11,500 935,400
2021/03/22 10,940 11,060 10,340 10,860 585,600
2021/03/19 10,230 11,100 10,230 10,640 979,900
2021/03/18 9,870 10,570 9,850 10,300 1,073,400
2021/03/17 9,560 10,400 9,420 9,510 1,178,600
2021/03/16 9,410 9,410 9,250 9,410 212,900
2021/03/15 8,200 8,230 7,890 7,910 181,000
2021/03/12 7,940 8,300 7,810 8,300 183,700
2021/03/11 7,790 8,000 7,660 7,880 110,100
2021/03/10 7,760 7,890 7,580 7,720 53,500
2021/03/09 7,360 7,760 7,210 7,760 80,700
2021/03/08 7,710 7,840 7,440 7,480 72,600
2021/03/05 7,360 7,640 7,220 7,630 79,400
2021/03/04 7,120 7,380 7,120 7,300 46,900
2021/03/03 7,380 7,390 7,150 7,250 43,700
2021/03/02 7,610 7,610 7,300 7,380 48,600
2021/03/01 7,340 7,600 7,310 7,550 78,900
2021/02/26 7,110 7,260 7,020 7,200 83,500
2021/02/25 7,360 7,400 7,230 7,300 37,600
2021/02/24 7,400 7,530 7,070 7,110 94,400
2021/02/22 7,280 7,530 7,210 7,520 67,300
2021/02/19 7,190 7,230 6,970 7,150 138,500
2021/02/18 7,500 7,700 7,310 7,310 86,200
2021/02/17 7,650 7,680 7,420 7,450 64,400
2021/02/16 7,730 7,920 7,600 7,690 73,900
2021/02/15 7,750 7,840 7,520 7,720 69,100
2021/02/12 7,550 7,750 7,430 7,690 79,000
2021/02/10 7,270 7,540 7,260 7,470 73,300
2021/02/09 7,230 7,280 7,010 7,250 60,200
2021/02/08 7,310 7,510 7,080 7,200 90,500
2021/02/05 7,140 7,390 7,100 7,230 82,300
2021/02/04 6,900 7,100 6,860 6,980 52,600
2021/02/03 7,150 7,220 6,860 6,900 102,100
2021/02/02 7,200 7,300 7,040 7,080 64,600
2021/02/01 6,880 7,230 6,860 7,120 55,300
2021/01/29 7,190 7,320 6,880 6,980 128,400
2021/01/28 7,210 7,360 6,970 7,030 175,400
2021/01/27 7,400 7,540 7,250 7,510 87,100
2021/01/26 7,810 7,840 7,320 7,320 149,300
2021/01/25 7,500 7,900 7,450 7,850 127,000
2021/01/22 7,980 8,230 7,580 7,620 273,500
2021/01/21 8,160 8,190 7,690 7,940 258,200
2021/01/20 7,370 8,130 7,300 7,890 275,900
2021/01/19 7,420 7,450 7,200 7,230 79,600
2021/01/18 7,030 7,390 7,000 7,350 103,800
2021/01/15 7,340 7,420 6,970 7,100 146,700
2021/01/14 7,580 7,720 7,260 7,320 147,100
2021/01/13 7,700 7,850 7,450 7,620 139,000
2021/01/12 7,450 7,710 7,230 7,700 187,900
2021/01/08 7,630 7,850 7,430 7,590 149,900
2021/01/07 7,650 8,040 7,440 7,620 184,100
2021/01/06 7,910 7,930 7,400 7,510 176,500
2021/01/05 8,270 8,330 7,710 7,850 287,300
2021/01/04 8,350 8,610 8,060 8,420 212,700

このページの先頭へ