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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/03 | 2,118 | 2,122 | 2,083 | 2,112 | 137,500 |
| 2024/10/02 | 2,102 | 2,122 | 2,067 | 2,082 | 186,700 |
| 2024/10/01 | 2,118 | 2,139 | 2,102 | 2,136 | 160,000 |
| 2024/09/30 | 2,074 | 2,144 | 2,074 | 2,118 | 227,700 |
| 2024/09/27 | 2,138 | 2,160 | 2,110 | 2,132 | 176,800 |
| 2024/09/26 | 2,161 | 2,179 | 2,128 | 2,178 | 180,000 |
| 2024/09/25 | 2,132 | 2,142 | 2,115 | 2,123 | 133,000 |
| 2024/09/24 | 2,132 | 2,158 | 2,128 | 2,128 | 108,500 |
| 2024/09/20 | 2,157 | 2,188 | 2,121 | 2,128 | 205,000 |
| 2024/09/19 | 2,134 | 2,170 | 2,128 | 2,141 | 157,300 |
| 2024/09/18 | 2,075 | 2,111 | 2,070 | 2,105 | 155,400 |
| 2024/09/17 | 2,049 | 2,049 | 2,005 | 2,046 | 159,300 |
| 2024/09/13 | 2,068 | 2,069 | 2,011 | 2,036 | 264,000 |
| 2024/09/12 | 2,057 | 2,080 | 2,046 | 2,068 | 146,800 |
| 2024/09/11 | 2,060 | 2,063 | 1,987 | 2,018 | 284,500 |
| 2024/09/10 | 2,073 | 2,100 | 2,061 | 2,079 | 212,200 |
| 2024/09/09 | 2,026 | 2,091 | 2,026 | 2,076 | 176,900 |
| 2024/09/06 | 2,127 | 2,141 | 2,095 | 2,109 | 133,700 |
| 2024/09/05 | 2,082 | 2,145 | 2,062 | 2,106 | 172,100 |
| 2024/09/04 | 2,096 | 2,144 | 2,084 | 2,104 | 229,600 |
| 2024/09/03 | 2,120 | 2,169 | 2,100 | 2,146 | 205,100 |
| 2024/09/02 | 2,138 | 2,138 | 2,089 | 2,120 | 117,700 |
| 2024/08/30 | 2,068 | 2,098 | 2,066 | 2,088 | 181,000 |
| 2024/08/29 | 2,100 | 2,106 | 2,063 | 2,068 | 210,400 |
| 2024/08/28 | 2,031 | 2,095 | 2,023 | 2,075 | 353,400 |
| 2024/08/27 | 1,978 | 2,034 | 1,965 | 2,021 | 190,400 |
| 2024/08/26 | 1,922 | 1,965 | 1,880 | 1,965 | 172,300 |
| 2024/08/23 | 1,923 | 1,939 | 1,900 | 1,910 | 135,100 |
| 2024/08/22 | 1,944 | 1,949 | 1,915 | 1,934 | 134,600 |
| 2024/08/21 | 1,935 | 1,957 | 1,927 | 1,935 | 137,100 |
| 2024/08/20 | 1,908 | 1,952 | 1,894 | 1,951 | 175,400 |
| 2024/08/19 | 1,912 | 1,933 | 1,879 | 1,900 | 196,400 |