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
2022/12/30 1,549 1,566 1,520 1,521 70,800
2022/12/29 1,530 1,541 1,508 1,534 73,700
2022/12/28 1,552 1,558 1,520 1,540 95,500
2022/12/27 1,570 1,609 1,544 1,574 91,200
2022/12/26 1,577 1,590 1,540 1,555 95,800
2022/12/23 1,637 1,637 1,577 1,587 119,700
2022/12/22 1,700 1,712 1,633 1,638 172,000
2022/12/21 1,683 1,745 1,648 1,727 135,200
2022/12/20 1,845 1,855 1,617 1,665 417,500
2022/12/19 1,841 1,984 1,838 1,869 313,900
2022/12/16 1,831 1,903 1,818 1,835 847,700
2022/12/15 2,165 2,165 2,165 2,165 20,600
2022/12/14 2,528 2,697 2,488 2,665 229,100
2022/12/13 2,567 2,580 2,470 2,512 145,600
2022/12/12 2,540 2,610 2,533 2,567 81,400
2022/12/09 2,485 2,566 2,480 2,544 87,300
2022/12/08 2,554 2,557 2,475 2,486 88,900
2022/12/07 2,586 2,587 2,517 2,562 68,800
2022/12/06 2,536 2,620 2,512 2,580 77,800
2022/12/05 2,575 2,640 2,531 2,536 73,800
2022/12/02 2,524 2,629 2,491 2,575 63,900
2022/12/01 2,630 2,694 2,542 2,542 119,400
2022/11/30 2,585 2,598 2,520 2,580 71,500
2022/11/29 2,530 2,599 2,485 2,599 94,500
2022/11/28 2,600 2,601 2,533 2,538 73,800
2022/11/25 2,608 2,653 2,590 2,606 65,400
2022/11/24 2,562 2,613 2,550 2,608 73,600
2022/11/22 2,640 2,790 2,561 2,579 215,200
2022/11/21 2,723 2,723 2,602 2,659 111,300
2022/11/18 2,714 2,720 2,650 2,720 100,900
2022/11/17 2,779 2,900 2,720 2,736 117,400
2022/11/16 2,719 2,799 2,714 2,729 57,600
2022/11/15 2,704 2,760 2,661 2,740 66,600
2022/11/14 2,701 2,840 2,670 2,754 166,600
2022/11/11 2,556 2,665 2,550 2,647 118,300
2022/11/10 2,495 2,520 2,450 2,506 71,000
2022/11/09 2,535 2,577 2,520 2,535 34,600
2022/11/08 2,534 2,578 2,506 2,535 49,200
2022/11/07 2,568 2,568 2,511 2,534 40,900
2022/11/04 2,531 2,571 2,510 2,518 60,600
2022/11/02 2,488 2,690 2,421 2,581 177,300
2022/11/01 2,452 2,531 2,452 2,497 57,200
2022/10/31 2,506 2,517 2,462 2,475 52,000
2022/10/28 2,524 2,573 2,456 2,456 106,300
2022/10/27 2,638 2,638 2,503 2,503 154,300
2022/10/26 2,620 2,715 2,578 2,632 128,500
2022/10/25 2,602 2,717 2,572 2,670 122,800
2022/10/24 2,660 2,661 2,529 2,533 103,600
2022/10/21 2,712 2,741 2,630 2,630 55,700
2022/10/20 2,719 2,771 2,682 2,754 100,800
2022/10/19 2,595 2,788 2,595 2,758 248,900
2022/10/18 2,452 2,590 2,452 2,574 112,100
2022/10/17 2,432 2,510 2,410 2,437 69,900
2022/10/14 2,499 2,516 2,459 2,474 66,400
2022/10/13 2,430 2,481 2,350 2,459 110,500
2022/10/12 2,500 2,540 2,383 2,407 118,200
2022/10/11 2,599 2,600 2,486 2,486 146,100
2022/10/07 2,580 2,769 2,562 2,645 155,000
2022/10/06 2,539 2,628 2,525 2,628 133,200
2022/10/05 2,694 2,752 2,589 2,589 124,600
2022/10/04 2,631 2,738 2,620 2,690 177,500
2022/10/03 2,703 2,703 2,592 2,610 100,000
2022/09/30 2,660 2,780 2,627 2,717 124,200
2022/09/29 2,814 2,849 2,696 2,710 170,100
2022/09/28 2,935 2,965 2,693 2,764 355,900
2022/09/27 3,095 3,235 2,985 2,985 297,400
2022/09/26 3,170 3,170 2,991 3,030 225,200
2022/09/22 3,070 3,215 2,914 3,215 599,500
2022/09/21 3,015 3,380 3,015 3,130 866,300
2022/09/20 3,240 3,290 3,005 3,035 659,800
2022/09/16 3,395 3,610 3,045 3,310 2,320,000
2022/09/15 3,360 3,890 3,210 3,210 3,627,100
2022/09/14 3,190 3,190 3,165 3,190 362,200
2022/09/13 2,883 2,928 2,670 2,690 1,201,500
2022/09/12 3,115 3,235 2,941 2,979 1,814,900
2022/09/09 2,671 3,105 2,642 3,105 3,965,600
2022/09/08 2,950 3,095 2,585 2,603 3,865,700
2022/09/07 3,315 3,315 2,809 2,820 3,992,700
2022/09/06 2,465 2,815 2,450 2,815 1,785,600
2022/09/05 2,029 2,315 2,023 2,315 2,658,000
2022/09/02 1,913 1,932 1,890 1,915 59,500
2022/09/01 1,916 1,926 1,884 1,899 138,300
2022/08/31 1,979 1,979 1,919 1,947 107,900
2022/08/30 2,040 2,056 1,980 1,982 154,000
2022/08/29 1,974 2,067 1,940 2,050 125,700
2022/08/26 2,028 2,045 2,018 2,024 43,300
2022/08/25 2,043 2,050 1,995 2,036 63,700
2022/08/24 2,075 2,086 2,010 2,014 49,700
2022/08/23 2,000 2,070 1,995 2,053 49,700
2022/08/22 2,044 2,044 2,001 2,030 41,000
2022/08/19 2,086 2,117 2,056 2,057 51,400
2022/08/18 2,050 2,090 2,007 2,072 72,100
2022/08/17 2,000 2,084 1,986 2,048 119,100
2022/08/16 1,935 2,041 1,927 1,995 150,400
2022/08/15 1,910 1,950 1,896 1,945 82,700
2022/08/12 1,874 1,923 1,861 1,910 108,200
2022/08/10 1,911 1,930 1,855 1,862 98,600
2022/08/09 1,931 1,967 1,908 1,935 46,400
2022/08/08 1,941 1,945 1,882 1,930 95,700
2022/08/05 1,985 1,993 1,942 1,945 81,700
2022/08/04 2,023 2,023 1,973 1,974 83,100
2022/08/03 2,005 2,052 1,975 2,003 85,700
2022/08/02 2,008 2,025 1,974 1,980 63,900
2022/08/01 1,992 2,040 1,981 2,006 65,100
2022/07/29 1,999 2,025 1,971 1,995 81,300
2022/07/28 2,046 2,046 1,983 1,988 81,000
2022/07/27 2,007 2,050 2,004 2,011 45,800
2022/07/26 2,010 2,043 1,985 2,007 78,800
2022/07/25 2,090 2,094 2,005 2,010 133,900
2022/07/22 2,121 2,200 2,085 2,126 107,100
2022/07/21 2,064 2,160 2,051 2,119 130,800
2022/07/20 2,020 2,068 1,993 2,047 137,000
2022/07/19 2,040 2,040 1,950 1,980 104,500
2022/07/15 1,990 2,066 1,975 2,026 107,900
2022/07/14 1,998 2,023 1,958 1,990 89,700
2022/07/13 2,060 2,060 1,992 1,999 82,800
2022/07/12 2,090 2,129 2,050 2,060 114,900
2022/07/11 2,116 2,140 2,075 2,124 113,100
2022/07/08 2,041 2,141 2,028 2,104 161,300
2022/07/07 2,079 2,102 2,015 2,023 115,000
2022/07/06 1,999 2,118 1,998 2,073 197,100
2022/07/05 1,910 2,019 1,886 1,989 142,100
2022/07/04 1,994 1,994 1,891 1,906 122,900
2022/07/01 2,020 2,065 1,938 1,958 219,200
2022/06/30 2,138 2,148 1,935 2,015 417,400
2022/06/29 2,102 2,150 2,050 2,148 290,000
2022/06/28 2,054 2,150 2,035 2,134 306,500
2022/06/27 1,966 2,085 1,920 2,084 357,200
2022/06/24 1,874 1,951 1,843 1,947 340,500
2022/06/23 1,820 1,878 1,777 1,868 325,500
2022/06/22 1,872 1,886 1,792 1,806 333,900
2022/06/21 1,893 1,944 1,857 1,869 394,300
2022/06/20 2,039 2,084 1,886 1,886 342,100
2022/06/17 2,018 2,061 1,915 2,028 563,000
2022/06/16 2,449 2,499 2,055 2,068 3,106,800
2022/06/15 2,410 2,410 2,410 2,410 12,400
2022/06/14 3,110 3,110 3,110 3,110 11,700
2022/06/13 3,950 3,990 3,810 3,810 119,400
2022/06/10 4,120 4,140 4,020 4,045 97,200
2022/06/09 4,075 4,300 4,060 4,215 174,300
2022/06/08 3,970 4,115 3,905 4,090 134,200
2022/06/07 3,950 4,000 3,880 3,900 119,300
2022/06/06 3,850 3,970 3,835 3,955 53,000
2022/06/03 4,000 4,055 3,875 3,910 84,400
2022/06/02 3,985 3,990 3,915 3,940 76,200
2022/06/01 4,030 4,140 3,980 4,080 131,800
2022/05/31 4,050 4,105 3,965 3,975 259,500
2022/05/30 3,900 4,125 3,870 4,105 165,500
2022/05/27 3,835 3,870 3,795 3,815 51,100
2022/05/26 3,765 3,850 3,720 3,725 83,500
2022/05/25 3,805 3,810 3,690 3,775 65,300
2022/05/24 3,895 3,995 3,770 3,805 148,600
2022/05/23 3,805 3,905 3,775 3,895 112,700
2022/05/20 3,575 3,720 3,505 3,705 84,700
2022/05/19 3,490 3,580 3,480 3,535 93,200
2022/05/18 3,565 3,725 3,565 3,595 128,700
2022/05/17 3,615 3,645 3,485 3,520 74,000
2022/05/16 3,695 3,735 3,610 3,610 135,100
2022/05/13 3,590 3,645 3,535 3,575 136,300
2022/05/12 3,700 3,700 3,455 3,465 208,900
2022/05/11 3,705 3,820 3,630 3,735 173,000
2022/05/10 3,730 3,795 3,575 3,765 240,300
2022/05/09 3,955 4,080 3,765 3,765 177,400
2022/05/06 3,880 4,060 3,820 4,020 215,700
2022/05/02 3,750 3,880 3,730 3,810 153,400
2022/04/28 3,940 3,955 3,755 3,770 179,400
2022/04/27 3,970 4,050 3,850 3,930 274,200
2022/04/26 3,995 4,045 3,900 4,010 255,000
2022/04/25 3,860 4,045 3,810 3,895 343,000
2022/04/22 4,010 4,075 3,890 3,930 285,400
2022/04/21 3,895 4,135 3,800 4,135 388,100
2022/04/20 4,145 4,145 3,855 3,930 426,300
2022/04/19 4,290 4,315 4,040 4,085 300,700
2022/04/18 4,295 4,550 4,155 4,220 686,600
2022/04/15 4,130 4,330 4,095 4,305 376,900
2022/04/14 4,340 4,365 4,085 4,155 470,800
2022/04/13 4,340 4,395 4,215 4,320 621,500
2022/04/12 3,925 4,180 3,890 4,155 471,500
2022/04/11 3,940 3,965 3,700 3,950 457,100
2022/04/08 4,070 4,150 3,910 3,980 522,500
2022/04/07 4,100 4,330 3,965 3,985 874,000
2022/04/06 4,290 4,340 4,125 4,220 807,700
2022/04/05 4,195 4,630 4,055 4,435 1,520,700
2022/04/04 3,795 4,035 3,795 3,985 478,200
2022/04/01 3,755 3,755 3,565 3,695 277,600
2022/03/31 3,690 3,825 3,655 3,750 276,100
2022/03/30 3,660 3,760 3,650 3,760 284,000
2022/03/29 3,500 3,615 3,495 3,595 392,700
2022/03/28 3,510 3,540 3,415 3,445 319,900
2022/03/25 3,765 3,800 3,555 3,600 435,700
2022/03/24 3,765 3,820 3,670 3,755 278,300
2022/03/23 3,755 3,925 3,720 3,835 445,000
2022/03/22 3,840 3,850 3,645 3,685 488,300
2022/03/18 3,930 3,955 3,785 3,800 700,000
2022/03/17 4,070 4,130 3,810 3,900 1,591,000
2022/03/16 4,170 4,200 4,100 4,100 610,300
2022/03/15 4,800 4,800 4,800 4,800 11,700
2022/03/14 5,600 5,870 5,430 5,800 383,700
2022/03/11 5,640 5,680 5,330 5,520 171,800
2022/03/10 5,830 5,970 5,770 5,810 169,900
2022/03/09 5,750 5,780 5,460 5,530 190,200
2022/03/08 5,780 6,010 5,600 5,660 218,000
2022/03/07 5,960 6,020 5,760 5,880 126,900
2022/03/04 6,440 6,440 6,100 6,240 132,600
2022/03/03 6,810 6,850 6,420 6,460 154,300
2022/03/02 6,750 6,800 6,520 6,650 163,700
2022/03/01 6,610 7,030 6,520 6,950 220,800
2022/02/28 6,170 6,480 6,080 6,450 121,800
2022/02/25 6,100 6,270 6,070 6,250 127,400
2022/02/24 6,070 6,090 5,800 5,850 184,200
2022/02/22 6,280 6,420 6,130 6,170 127,900
2022/02/21 6,370 6,480 6,330 6,450 74,000
2022/02/18 6,310 6,580 6,280 6,570 141,500
2022/02/17 6,700 6,720 6,390 6,480 140,600
2022/02/16 6,870 6,910 6,650 6,720 81,700
2022/02/15 6,730 6,860 6,660 6,710 83,400
2022/02/14 6,840 6,900 6,670 6,720 156,600
2022/02/10 7,030 7,140 6,880 7,120 133,700
2022/02/09 6,710 6,950 6,610 6,930 115,100
2022/02/08 6,840 6,900 6,610 6,630 96,700
2022/02/07 7,110 7,130 6,740 6,750 97,200
2022/02/04 7,000 7,070 6,850 7,070 85,600
2022/02/03 7,130 7,260 7,030 7,070 117,900
2022/02/02 7,330 7,430 7,230 7,320 117,000
2022/02/01 7,500 7,630 7,080 7,180 162,000
2022/01/31 6,930 7,270 6,880 7,120 136,800
2022/01/28 6,800 6,920 6,530 6,830 220,200
2022/01/27 7,060 7,100 6,650 6,720 237,200
2022/01/26 7,080 7,320 6,990 7,120 199,800
2022/01/25 7,270 7,330 6,920 7,030 214,400
2022/01/24 7,000 7,160 6,940 7,130 166,300
2022/01/21 6,850 7,170 6,840 7,150 210,000
2022/01/20 6,880 7,130 6,810 7,000 223,800
2022/01/19 7,110 7,140 6,800 6,880 301,200
2022/01/18 7,310 7,490 7,160 7,260 273,400
2022/01/17 7,640 7,640 7,300 7,310 201,400
2022/01/14 7,660 7,810 7,540 7,680 171,600
2022/01/13 8,030 8,080 7,740 7,840 187,400
2022/01/12 8,240 8,390 8,120 8,180 132,300
2022/01/11 8,160 8,180 7,930 8,100 198,900
2022/01/07 8,460 8,510 8,120 8,310 194,600
2022/01/06 8,420 8,750 8,310 8,310 328,000
2022/01/05 8,900 8,950 8,520 8,610 285,600
2022/01/04 9,260 9,340 8,800 9,090 256,700

このページの先頭へ