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

プレミアグループ(7199)の株価時系列情報

プレミアグループ(7199)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
2025/07/30 2,249 2,283 2,245 2,261 110,400
2025/07/29 2,280 2,284 2,233 2,251 218,400
2025/07/28 2,282 2,298 2,275 2,282 169,300
2025/07/25 2,272 2,290 2,253 2,274 131,300
2025/07/24 2,250 2,274 2,247 2,268 275,300
2025/07/23 2,215 2,243 2,210 2,233 230,800
2025/07/22 2,180 2,212 2,178 2,210 267,000
2025/07/18 2,179 2,182 2,151 2,180 193,700
2025/07/17 2,120 2,180 2,120 2,170 235,300
2025/07/16 2,128 2,140 2,115 2,125 193,300
2025/07/15 2,143 2,149 2,118 2,122 232,600
2025/07/14 2,104 2,146 2,088 2,126 373,100
2025/07/11 2,050 2,094 2,050 2,063 239,500
2025/07/10 2,049 2,084 2,023 2,044 182,800
2025/07/09 2,018 2,031 2,011 2,030 164,400
2025/07/08 1,997 2,022 1,995 2,022 178,300
2025/07/07 2,002 2,011 1,990 2,007 143,400
2025/07/04 2,004 2,011 1,994 2,003 161,900
2025/07/03 2,012 2,034 1,987 1,991 209,500
2025/07/02 2,032 2,042 2,010 2,010 188,300
2025/07/01 2,089 2,089 2,057 2,057 133,900
2025/06/30 2,117 2,129 2,099 2,099 92,600
2025/06/27 2,110 2,136 2,099 2,107 139,100
2025/06/26 2,100 2,110 2,075 2,101 149,600
2025/06/25 2,112 2,112 2,095 2,101 147,300
2025/06/24 2,089 2,114 2,081 2,114 117,500
2025/06/23 2,086 2,093 2,045 2,069 164,200
2025/06/20 2,127 2,138 2,094 2,094 243,900
2025/06/19 2,109 2,128 2,105 2,127 123,000
2025/06/18 2,117 2,150 2,094 2,116 227,300
2025/06/17 2,065 2,125 2,061 2,116 194,100
2025/06/16 2,044 2,064 2,034 2,055 130,900
2025/06/13 2,079 2,088 2,019 2,032 194,500
2025/06/12 2,054 2,075 2,047 2,072 143,100
2025/06/11 2,020 2,053 2,007 2,039 182,300
2025/06/10 2,048 2,048 2,005 2,005 150,200
2025/06/09 2,041 2,053 2,027 2,036 124,600
2025/06/06 2,056 2,062 2,022 2,040 172,100
2025/06/05 2,024 2,089 2,023 2,066 201,100
2025/06/04 2,030 2,041 2,012 2,018 103,300
2025/06/03 2,016 2,037 1,999 2,016 257,900
2025/06/02 1,987 2,034 1,987 2,027 203,300
2025/05/30 2,015 2,044 2,011 2,034 148,700
2025/05/29 2,045 2,049 2,013 2,022 229,600
2025/05/28 2,040 2,057 2,001 2,004 286,500
2025/05/27 2,000 2,040 1,992 2,014 381,900
2025/05/26 1,881 1,962 1,877 1,960 289,600
2025/05/23 1,930 1,941 1,920 1,921 225,700
2025/05/22 1,950 1,962 1,926 1,926 316,500
2025/05/21 1,957 1,994 1,949 1,955 268,100
2025/05/20 1,983 2,024 1,950 1,950 432,100
2025/05/19 1,938 1,986 1,921 1,943 550,500
2025/05/16 1,985 2,047 1,939 1,948 740,100
2025/05/15 2,149 2,192 2,071 2,121 272,500
2025/05/14 2,180 2,193 2,151 2,181 173,700
2025/05/13 2,198 2,198 2,161 2,170 95,900
2025/05/12 2,164 2,180 2,148 2,169 102,100
2025/05/09 2,146 2,170 2,137 2,163 97,300
2025/05/08 2,128 2,136 2,114 2,131 82,800
2025/05/07 2,111 2,132 2,102 2,128 102,400
2025/05/02 2,109 2,128 2,096 2,111 116,000
2025/05/01 2,123 2,141 2,106 2,110 98,600
2025/04/30 2,118 2,123 2,097 2,123 93,700
2025/04/28 2,100 2,129 2,100 2,125 131,100
2025/04/25 2,104 2,130 2,077 2,100 125,700
2025/04/24 2,080 2,096 2,060 2,069 110,000
2025/04/23 2,100 2,107 2,076 2,081 138,700
2025/04/22 2,028 2,069 2,014 2,065 148,900
2025/04/21 2,019 2,050 2,003 2,042 156,700
2025/04/18 1,994 2,019 1,984 2,019 96,900
2025/04/17 1,960 1,980 1,952 1,974 68,800
2025/04/16 1,985 1,998 1,946 1,953 125,800
2025/04/15 1,970 1,986 1,945 1,945 117,000
2025/04/14 1,936 1,955 1,926 1,930 109,900
2025/04/11 1,901 1,937 1,855 1,936 137,700
2025/04/10 1,999 1,999 1,943 1,951 237,000
2025/04/09 1,831 1,831 1,770 1,814 339,400
2025/04/08 1,850 1,921 1,848 1,897 176,000
2025/04/07 1,685 1,821 1,683 1,764 534,300
2025/04/04 1,946 1,974 1,873 1,924 292,800
2025/04/03 2,001 2,051 2,001 2,027 282,600
2025/04/02 2,117 2,117 2,082 2,092 133,100
2025/04/01 2,112 2,145 2,086 2,105 204,200
2025/03/31 2,099 2,127 2,080 2,080 144,000
2025/03/28 2,170 2,173 2,115 2,124 145,100
2025/03/27 2,142 2,173 2,140 2,162 153,300
2025/03/26 2,165 2,165 2,142 2,160 147,500
2025/03/25 2,151 2,168 2,118 2,147 251,900
2025/03/24 2,115 2,140 2,106 2,128 224,900
2025/03/21 2,172 2,176 2,095 2,097 490,500
2025/03/19 2,200 2,250 2,200 2,205 186,600
2025/03/18 2,217 2,220 2,200 2,200 134,200
2025/03/17 2,200 2,237 2,188 2,218 296,800
2025/03/14 2,131 2,199 2,121 2,196 250,700
2025/03/13 2,120 2,151 2,112 2,131 303,600
2025/03/12 2,072 2,118 2,069 2,112 267,300
2025/03/11 2,050 2,066 2,018 2,059 291,000
2025/03/10 2,104 2,125 2,075 2,083 271,600
2025/03/07 2,086 2,121 2,029 2,090 311,500
2025/03/06 2,164 2,171 2,121 2,126 215,400
2025/03/05 2,194 2,194 2,155 2,167 220,700
2025/03/04 2,181 2,188 2,140 2,178 165,700
2025/03/03 2,203 2,249 2,175 2,194 343,700
2025/02/28 2,190 2,200 2,155 2,182 267,500
2025/02/27 2,169 2,204 2,168 2,200 212,200
2025/02/26 2,168 2,190 2,122 2,156 379,600
2025/02/25 2,151 2,220 2,137 2,179 418,300
2025/02/21 2,220 2,239 2,195 2,200 203,700
2025/02/20 2,265 2,286 2,214 2,231 379,700
2025/02/19 2,278 2,294 2,267 2,271 195,600
2025/02/18 2,277 2,318 2,259 2,290 259,500
2025/02/17 2,333 2,353 2,243 2,269 385,300
2025/02/14 2,323 2,339 2,299 2,301 203,700
2025/02/13 2,267 2,323 2,243 2,312 315,800
2025/02/12 2,320 2,330 2,249 2,279 589,600
2025/02/10 2,259 2,319 2,200 2,250 1,085,600
2025/02/07 2,530 2,530 2,486 2,509 242,800
2025/02/06 2,526 2,555 2,458 2,458 337,200
2025/02/05 2,526 2,582 2,511 2,576 139,000
2025/02/04 2,602 2,613 2,501 2,526 162,900
2025/02/03 2,597 2,609 2,570 2,588 96,400
2025/01/31 2,601 2,642 2,598 2,634 86,600
2025/01/30 2,615 2,636 2,607 2,625 92,200
2025/01/29 2,611 2,665 2,611 2,639 105,100
2025/01/28 2,537 2,628 2,532 2,611 126,400
2025/01/27 2,613 2,613 2,543 2,563 138,500
2025/01/24 2,600 2,610 2,561 2,600 131,000
2025/01/23 2,573 2,583 2,551 2,562 85,300
2025/01/22 2,568 2,577 2,548 2,559 79,300
2025/01/21 2,558 2,569 2,540 2,547 84,700
2025/01/20 2,518 2,553 2,511 2,547 117,900
2025/01/17 2,505 2,521 2,494 2,511 88,500
2025/01/16 2,530 2,560 2,516 2,522 119,700
2025/01/15 2,476 2,517 2,470 2,516 127,600
2025/01/14 2,518 2,518 2,474 2,492 126,400
2025/01/10 2,523 2,536 2,497 2,524 90,700
2025/01/09 2,485 2,543 2,480 2,529 176,800
2025/01/08 2,522 2,536 2,483 2,513 186,300
2025/01/07 2,562 2,579 2,544 2,551 114,500
2025/01/06 2,600 2,601 2,541 2,542 127,200
2024/12/30 2,600 2,605 2,570 2,584 94,700
2024/12/27 2,568 2,616 2,566 2,594 133,700
2024/12/26 2,512 2,539 2,489 2,539 126,900
2024/12/25 2,522 2,522 2,472 2,503 102,500
2024/12/24 2,506 2,524 2,491 2,515 97,800
2024/12/23 2,520 2,552 2,520 2,542 111,200
2024/12/20 2,526 2,560 2,499 2,499 144,700
2024/12/19 2,464 2,539 2,455 2,533 101,700
2024/12/18 2,515 2,541 2,500 2,501 121,200
2024/12/17 2,534 2,535 2,467 2,491 235,200
2024/12/16 2,534 2,557 2,525 2,533 113,500
2024/12/13 2,494 2,520 2,485 2,517 184,900
2024/12/12 2,551 2,568 2,530 2,544 141,600
2024/12/11 2,506 2,536 2,487 2,510 142,200
2024/12/10 2,540 2,557 2,512 2,536 134,900
2024/12/09 2,552 2,562 2,527 2,542 159,000
2024/12/06 2,625 2,625 2,536 2,554 145,100
2024/12/05 2,611 2,640 2,600 2,625 99,400
2024/12/04 2,594 2,606 2,545 2,585 230,100
2024/12/03 2,622 2,639 2,589 2,609 149,100
2024/12/02 2,638 2,668 2,601 2,647 302,100
2024/11/29 2,519 2,637 2,514 2,619 299,300
2024/11/28 2,488 2,543 2,484 2,525 111,200
2024/11/27 2,524 2,524 2,451 2,488 110,700
2024/11/26 2,528 2,540 2,488 2,516 102,500
2024/11/25 2,536 2,549 2,501 2,521 139,400
2024/11/22 2,550 2,566 2,503 2,530 152,000
2024/11/21 2,518 2,552 2,496 2,528 114,300
2024/11/20 2,528 2,545 2,493 2,518 233,600
2024/11/19 2,449 2,523 2,445 2,523 327,700
2024/11/18 2,390 2,446 2,390 2,427 264,400
2024/11/15 2,355 2,417 2,325 2,409 199,800
2024/11/14 2,358 2,366 2,323 2,334 218,400
2024/11/13 2,391 2,413 2,357 2,358 185,500
2024/11/12 2,375 2,439 2,371 2,405 278,700
2024/11/11 2,328 2,357 2,296 2,357 152,300
2024/11/08 2,347 2,373 2,326 2,330 170,500
2024/11/07 2,350 2,367 2,291 2,327 214,400
2024/11/06 2,296 2,346 2,296 2,318 288,800
2024/11/05 2,368 2,370 2,263 2,263 253,200
2024/11/01 2,380 2,386 2,315 2,318 293,000
2024/10/31 2,425 2,458 2,395 2,395 283,100
2024/10/30 2,415 2,494 2,391 2,451 501,400
2024/10/29 2,441 2,441 2,381 2,418 492,100
2024/10/28 2,514 2,517 2,380 2,435 948,300
2024/10/25 2,213 2,216 2,136 2,164 231,600
2024/10/24 2,189 2,226 2,182 2,219 145,400
2024/10/23 2,222 2,237 2,186 2,210 193,000
2024/10/22 2,233 2,247 2,181 2,225 171,600
2024/10/21 2,253 2,279 2,243 2,258 128,900
2024/10/18 2,273 2,273 2,240 2,257 148,700
2024/10/17 2,297 2,302 2,261 2,269 222,700
2024/10/16 2,252 2,299 2,252 2,281 320,200
2024/10/15 2,222 2,266 2,213 2,233 313,500
2024/10/11 2,165 2,183 2,145 2,145 134,500
2024/10/10 2,177 2,177 2,143 2,155 73,500
2024/10/09 2,145 2,174 2,142 2,155 105,700
2024/10/08 2,142 2,147 2,115 2,119 135,300
2024/10/07 2,168 2,172 2,149 2,150 133,300
2024/10/04 2,123 2,161 2,123 2,130 142,400

このページの先頭へ