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
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
2023/11/07 999 1,021 984 1,008 36,200
2023/11/06 961 1,005 960 999 50,400
2023/11/02 959 960 949 959 31,400
2023/11/01 950 951 931 944 38,800
2023/10/31 919 935 901 935 28,200
2023/10/30 913 936 907 919 44,100
2023/10/27 920 933 904 928 33,400
2023/10/26 929 932 910 910 42,600
2023/10/25 928 954 927 933 57,100
2023/10/24 916 928 890 921 60,400
2023/10/23 950 958 909 912 94,700
2023/10/20 1,000 1,001 925 953 199,400
2023/10/19 1,003 1,025 1,000 1,002 41,700
2023/10/18 1,015 1,023 1,008 1,016 27,200
2023/10/17 1,018 1,028 1,005 1,015 34,400
2023/10/16 1,012 1,023 1,001 1,001 60,500
2023/10/13 1,037 1,038 1,017 1,022 42,800
2023/10/12 1,046 1,061 1,034 1,046 29,900
2023/10/11 1,075 1,089 1,044 1,046 32,800
2023/10/10 1,061 1,089 1,044 1,081 65,600
2023/10/06 1,009 1,052 1,009 1,043 61,700
2023/10/05 1,017 1,030 1,001 1,008 68,700
2023/10/04 1,005 1,036 1,005 1,030 108,600
2023/10/03 1,045 1,050 1,013 1,022 55,800
2023/10/02 1,075 1,080 1,036 1,036 74,100
2023/09/29 1,051 1,069 1,046 1,046 33,400
2023/09/28 1,055 1,059 1,034 1,046 40,900
2023/09/27 1,043 1,066 1,043 1,051 32,700
2023/09/26 1,060 1,101 1,049 1,049 59,200
2023/09/25 1,058 1,094 1,056 1,069 68,700
2023/09/22 1,046 1,073 1,039 1,059 80,400
2023/09/21 1,098 1,114 1,052 1,052 144,800
2023/09/20 1,132 1,142 1,103 1,103 86,800
2023/09/19 1,194 1,200 1,116 1,132 254,200
2023/09/15 1,124 1,233 1,103 1,208 419,200
2023/09/14 1,156 1,175 1,116 1,147 149,800
2023/09/13 1,150 1,182 1,138 1,159 97,700
2023/09/12 1,124 1,165 1,124 1,160 82,800
2023/09/11 1,126 1,153 1,101 1,119 82,400
2023/09/08 1,121 1,145 1,101 1,126 119,800
2023/09/07 1,164 1,175 1,129 1,131 81,900
2023/09/06 1,150 1,191 1,149 1,164 95,100
2023/09/05 1,150 1,174 1,138 1,152 110,800
2023/09/04 1,183 1,212 1,166 1,168 146,000
2023/09/01 1,212 1,226 1,172 1,176 166,500
2023/08/31 1,277 1,298 1,211 1,214 227,800
2023/08/30 1,262 1,336 1,262 1,276 407,400
2023/08/29 1,256 1,286 1,231 1,252 164,600
2023/08/28 1,250 1,283 1,236 1,256 337,000
2023/08/25 1,329 1,366 1,286 1,289 322,100
2023/08/24 1,300 1,400 1,257 1,359 943,600
2023/08/23 1,343 1,372 1,268 1,282 791,200
2023/08/22 1,471 1,548 1,301 1,340 2,872,200
2023/08/21 1,330 1,478 1,235 1,444 4,382,300
2023/08/18 1,829 1,957 1,354 1,391 8,333,400
2023/08/17 1,563 1,733 1,491 1,733 2,066,200
2023/08/16 1,400 1,500 1,388 1,433 1,611,000
2023/08/15 1,390 1,450 1,336 1,365 1,717,900
2023/08/14 1,392 1,392 1,292 1,341 1,986,500
2023/08/10 1,000 1,101 999 1,092 174,900
2023/08/09 1,000 1,012 996 1,001 50,100
2023/08/08 1,016 1,016 1,000 1,002 33,000
2023/08/07 1,002 1,022 999 1,016 45,100
2023/08/04 1,002 1,023 999 1,016 48,300
2023/08/03 1,021 1,025 1,003 1,003 80,900
2023/08/02 1,050 1,054 1,030 1,030 79,800
2023/08/01 1,070 1,070 1,043 1,050 83,500
2023/07/31 1,102 1,102 1,068 1,070 86,500
2023/07/28 1,119 1,119 1,080 1,111 160,000
2023/07/27 1,201 1,215 1,175 1,179 90,300
2023/07/26 1,215 1,215 1,185 1,202 56,100
2023/07/25 1,245 1,245 1,202 1,202 47,700
2023/07/24 1,230 1,250 1,222 1,236 32,000
2023/07/21 1,238 1,275 1,211 1,228 117,600
2023/07/20 1,209 1,238 1,200 1,209 49,200
2023/07/19 1,204 1,220 1,172 1,208 48,700
2023/07/18 1,170 1,209 1,158 1,204 86,700
2023/07/14 1,137 1,181 1,120 1,161 77,000
2023/07/13 1,111 1,140 1,106 1,123 44,400
2023/07/12 1,111 1,125 1,108 1,111 25,000
2023/07/11 1,118 1,136 1,109 1,109 33,400
2023/07/10 1,113 1,125 1,107 1,107 29,900
2023/07/07 1,102 1,125 1,098 1,115 34,100
2023/07/06 1,128 1,130 1,103 1,108 45,500
2023/07/05 1,122 1,143 1,122 1,133 27,500
2023/07/04 1,112 1,142 1,108 1,122 54,300
2023/07/03 1,126 1,138 1,105 1,108 49,200
2023/06/30 1,100 1,109 1,084 1,108 28,800
2023/06/29 1,084 1,118 1,084 1,099 39,400
2023/06/28 1,095 1,100 1,077 1,077 27,600
2023/06/27 1,092 1,093 1,068 1,075 41,800
2023/06/26 1,135 1,147 1,089 1,092 102,900
2023/06/23 1,158 1,171 1,111 1,130 46,400
2023/06/22 1,151 1,172 1,126 1,128 75,600
2023/06/21 1,198 1,198 1,164 1,168 61,500
2023/06/20 1,220 1,260 1,190 1,206 158,300
2023/06/19 1,131 1,248 1,126 1,197 275,700
2023/06/16 1,030 1,199 1,030 1,117 450,500
2023/06/15 1,090 1,118 1,025 1,028 452,900
2023/06/14 1,200 1,200 1,160 1,200 104,000
2023/06/13 1,192 1,224 1,162 1,183 112,200
2023/06/12 1,154 1,200 1,154 1,192 95,400
2023/06/09 1,166 1,182 1,147 1,154 47,300
2023/06/08 1,203 1,212 1,158 1,160 93,000
2023/06/07 1,202 1,230 1,185 1,210 68,700
2023/06/06 1,195 1,222 1,179 1,202 60,300
2023/06/05 1,157 1,205 1,141 1,195 129,600
2023/06/02 1,102 1,150 1,089 1,137 88,200
2023/06/01 1,111 1,120 1,096 1,102 55,200
2023/05/31 1,122 1,152 1,115 1,120 54,600
2023/05/30 1,129 1,149 1,101 1,122 84,700
2023/05/29 1,112 1,128 1,095 1,114 75,800
2023/05/26 1,149 1,149 1,102 1,106 90,900
2023/05/25 1,158 1,158 1,132 1,138 61,900
2023/05/24 1,155 1,178 1,146 1,147 55,000
2023/05/23 1,177 1,198 1,147 1,156 78,400
2023/05/22 1,160 1,177 1,143 1,170 53,700
2023/05/19 1,147 1,161 1,143 1,155 40,400
2023/05/18 1,166 1,167 1,134 1,138 80,300
2023/05/17 1,183 1,196 1,156 1,168 49,800
2023/05/16 1,183 1,208 1,168 1,183 71,400
2023/05/15 1,148 1,188 1,136 1,173 79,700
2023/05/12 1,170 1,172 1,151 1,154 42,500
2023/05/11 1,187 1,187 1,160 1,173 44,000
2023/05/10 1,196 1,212 1,181 1,181 64,100
2023/05/09 1,188 1,208 1,185 1,201 43,500
2023/05/08 1,190 1,204 1,178 1,179 49,700
2023/05/02 1,175 1,195 1,146 1,179 107,700
2023/05/01 1,204 1,216 1,175 1,179 77,200
2023/04/28 1,228 1,228 1,192 1,202 79,900
2023/04/27 1,211 1,230 1,205 1,228 60,800
2023/04/26 1,243 1,243 1,211 1,221 121,800
2023/04/25 1,296 1,306 1,254 1,254 71,800
2023/04/24 1,268 1,315 1,268 1,290 74,900
2023/04/21 1,268 1,330 1,253 1,275 171,300
2023/04/20 1,250 1,300 1,242 1,277 87,900
2023/04/19 1,267 1,267 1,237 1,240 38,100
2023/04/18 1,230 1,267 1,221 1,266 78,100
2023/04/17 1,259 1,272 1,227 1,230 55,600
2023/04/14 1,251 1,276 1,229 1,259 83,800
2023/04/13 1,225 1,245 1,215 1,240 80,300
2023/04/12 1,256 1,260 1,231 1,235 58,000
2023/04/11 1,250 1,278 1,250 1,258 52,400
2023/04/10 1,280 1,280 1,244 1,252 49,000
2023/04/07 1,277 1,279 1,238 1,250 80,200
2023/04/06 1,316 1,316 1,265 1,277 91,200
2023/04/05 1,332 1,338 1,294 1,295 73,700
2023/04/04 1,328 1,348 1,301 1,342 102,400
2023/04/03 1,345 1,366 1,322 1,338 99,000
2023/03/31 1,370 1,375 1,311 1,321 154,700
2023/03/30 1,423 1,439 1,348 1,353 163,200
2023/03/29 1,400 1,416 1,366 1,398 138,700
2023/03/28 1,469 1,502 1,400 1,416 205,900
2023/03/27 1,510 1,554 1,455 1,469 230,700
2023/03/24 1,417 1,517 1,376 1,510 334,500
2023/03/23 1,348 1,567 1,336 1,430 793,800
2023/03/22 1,315 1,413 1,315 1,360 178,600
2023/03/20 1,274 1,355 1,272 1,289 160,400
2023/03/17 1,250 1,281 1,202 1,272 200,700
2023/03/16 1,326 1,346 1,233 1,243 433,100
2023/03/15 1,430 1,455 1,373 1,382 443,400
2023/03/14 1,389 1,391 1,333 1,346 136,300
2023/03/13 1,415 1,420 1,380 1,399 94,000
2023/03/10 1,487 1,487 1,431 1,440 103,700
2023/03/09 1,425 1,497 1,403 1,488 147,500
2023/03/08 1,435 1,447 1,411 1,425 49,000
2023/03/07 1,407 1,438 1,398 1,435 70,700
2023/03/06 1,440 1,460 1,425 1,432 98,100
2023/03/03 1,400 1,445 1,387 1,431 81,000
2023/03/02 1,366 1,403 1,347 1,378 59,000
2023/03/01 1,351 1,364 1,345 1,346 33,400
2023/02/28 1,347 1,365 1,343 1,351 41,200
2023/02/27 1,364 1,364 1,338 1,347 47,900
2023/02/24 1,376 1,377 1,342 1,365 62,100
2023/02/22 1,370 1,400 1,366 1,378 55,000
2023/02/21 1,406 1,406 1,374 1,380 37,000
2023/02/20 1,369 1,414 1,361 1,406 47,100
2023/02/17 1,375 1,395 1,360 1,369 37,100
2023/02/16 1,339 1,404 1,339 1,395 73,800
2023/02/15 1,370 1,376 1,333 1,333 74,500
2023/02/14 1,368 1,383 1,360 1,369 28,600
2023/02/13 1,380 1,380 1,354 1,360 70,800
2023/02/10 1,405 1,410 1,378 1,382 118,200
2023/02/09 1,412 1,420 1,404 1,414 63,800
2023/02/08 1,436 1,436 1,409 1,423 58,000
2023/02/07 1,458 1,461 1,422 1,430 112,500
2023/02/06 1,478 1,492 1,445 1,467 79,500
2023/02/03 1,491 1,493 1,473 1,475 35,700
2023/02/02 1,490 1,503 1,480 1,491 49,900
2023/02/01 1,538 1,538 1,486 1,488 87,100
2023/01/31 1,559 1,560 1,514 1,520 70,900
2023/01/30 1,560 1,600 1,535 1,561 136,100
2023/01/27 1,515 1,578 1,503 1,551 106,500
2023/01/26 1,516 1,536 1,497 1,514 55,300
2023/01/25 1,504 1,510 1,481 1,500 61,400
2023/01/24 1,532 1,549 1,504 1,504 53,900
2023/01/23 1,493 1,534 1,486 1,502 87,700
2023/01/20 1,477 1,482 1,432 1,469 93,100
2023/01/19 1,500 1,510 1,474 1,487 46,200
2023/01/18 1,516 1,590 1,492 1,495 209,100
2023/01/17 1,476 1,502 1,470 1,470 23,800
2023/01/16 1,460 1,494 1,455 1,468 34,000
2023/01/13 1,500 1,513 1,466 1,496 54,400
2023/01/12 1,499 1,521 1,485 1,494 56,800
2023/01/11 1,455 1,543 1,455 1,519 92,600
2023/01/10 1,453 1,475 1,448 1,451 70,300
2023/01/06 1,471 1,489 1,448 1,450 90,500
2023/01/05 1,520 1,537 1,494 1,502 55,700
2023/01/04 1,521 1,551 1,505 1,511 48,000

このページの先頭へ