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
2026/02/06 1,781 1,785 1,742 1,773 231,400
2026/02/05 1,799 1,810 1,793 1,794 377,400
2026/02/04 1,786 1,800 1,785 1,791 203,400
2026/02/03 1,791 1,808 1,787 1,801 165,400
2026/02/02 1,818 1,818 1,780 1,786 165,900
2026/01/30 1,794 1,820 1,787 1,803 196,900
2026/01/29 1,780 1,798 1,759 1,794 271,300
2026/01/28 1,805 1,814 1,798 1,798 169,100
2026/01/27 1,833 1,833 1,803 1,821 209,800
2026/01/26 1,869 1,871 1,840 1,845 203,900
2026/01/23 1,890 1,905 1,864 1,890 293,000
2026/01/22 1,858 1,864 1,837 1,852 297,500
2026/01/21 1,850 1,860 1,823 1,832 408,800
2026/01/20 1,927 1,933 1,907 1,908 151,200
2026/01/19 1,979 1,980 1,928 1,928 270,700
2026/01/16 1,979 1,997 1,966 1,983 241,600
2026/01/15 1,949 1,984 1,946 1,979 263,600
2026/01/14 1,961 1,987 1,919 1,946 291,000
2026/01/13 1,970 1,985 1,937 1,967 272,800
2026/01/09 1,980 1,990 1,945 1,953 138,300
2026/01/08 1,951 1,980 1,941 1,976 112,200
2026/01/07 1,959 1,980 1,938 1,956 111,200
2026/01/06 1,943 1,974 1,930 1,960 241,200
2026/01/05 1,940 1,957 1,888 1,893 188,100
2025/12/30 1,950 1,957 1,936 1,938 99,700
2025/12/29 1,967 1,971 1,944 1,958 134,300
2025/12/26 1,939 1,957 1,929 1,942 136,800
2025/12/25 1,925 1,942 1,910 1,938 124,100
2025/12/24 1,920 1,926 1,901 1,907 96,700
2025/12/23 1,884 1,929 1,884 1,924 155,800
2025/12/22 1,910 1,912 1,864 1,884 197,100
2025/12/19 1,886 1,902 1,881 1,901 132,100
2025/12/18 1,866 1,897 1,864 1,886 126,400
2025/12/17 1,876 1,877 1,849 1,858 118,500
2025/12/16 1,884 1,886 1,856 1,858 175,800
2025/12/15 1,852 1,903 1,851 1,884 214,100
2025/12/12 1,854 1,864 1,834 1,850 199,500
2025/12/11 1,910 1,920 1,850 1,850 226,200
2025/12/10 1,859 1,911 1,858 1,901 244,200
2025/12/09 1,861 1,874 1,849 1,853 144,500
2025/12/08 1,816 1,869 1,815 1,861 170,900
2025/12/05 1,830 1,838 1,806 1,816 259,200
2025/12/04 1,818 1,849 1,813 1,847 186,100
2025/12/03 1,853 1,863 1,817 1,817 252,400
2025/12/02 1,845 1,855 1,838 1,847 198,300
2025/12/01 1,836 1,861 1,824 1,828 224,500
2025/11/28 1,811 1,876 1,809 1,852 306,200
2025/11/27 1,764 1,799 1,761 1,795 259,300
2025/11/26 1,802 1,808 1,784 1,785 201,800
2025/11/25 1,756 1,800 1,752 1,787 432,800
2025/11/21 1,733 1,778 1,726 1,763 272,300
2025/11/20 1,770 1,804 1,754 1,761 497,200
2025/11/19 1,732 1,774 1,698 1,752 450,900
2025/11/18 1,742 1,787 1,709 1,718 774,700
2025/11/17 1,794 1,814 1,691 1,736 1,313,300
2025/11/14 1,979 1,995 1,954 1,954 326,200
2025/11/13 2,005 2,008 1,978 1,978 198,800
2025/11/12 1,976 2,007 1,971 1,983 171,900
2025/11/11 1,975 1,978 1,957 1,973 210,500
2025/11/10 1,984 1,994 1,972 1,990 123,800
2025/11/07 1,980 1,983 1,960 1,970 137,200
2025/11/06 1,972 1,998 1,966 1,982 167,800
2025/11/05 1,956 1,973 1,936 1,972 195,400
2025/11/04 1,955 1,983 1,946 1,962 219,400
2025/10/31 1,964 1,984 1,957 1,977 134,700
2025/10/30 1,968 1,980 1,959 1,963 157,600
2025/10/29 1,950 1,966 1,929 1,959 324,600
2025/10/28 2,003 2,006 1,945 1,947 306,800
2025/10/27 2,020 2,035 2,005 2,028 134,400
2025/10/24 2,008 2,021 2,000 2,010 121,400
2025/10/23 2,023 2,036 2,000 2,008 108,600
2025/10/22 2,022 2,045 2,022 2,040 100,400
2025/10/21 2,023 2,038 2,010 2,021 158,600
2025/10/20 2,023 2,031 1,998 2,021 195,100
2025/10/17 2,000 2,016 1,979 1,984 180,200
2025/10/16 2,032 2,041 2,001 2,006 213,000
2025/10/15 2,018 2,036 2,006 2,029 237,400
2025/10/14 1,992 2,017 1,973 1,987 287,000
2025/10/10 2,050 2,056 2,025 2,039 186,200
2025/10/09 2,087 2,102 2,069 2,069 111,800
2025/10/08 2,075 2,104 2,075 2,087 129,000
2025/10/07 2,128 2,131 2,080 2,085 148,900
2025/10/06 2,132 2,136 2,082 2,131 196,100
2025/10/03 2,076 2,105 2,076 2,082 151,800
2025/10/02 2,100 2,124 2,076 2,084 238,700
2025/10/01 2,135 2,135 2,072 2,097 260,700
2025/09/30 2,175 2,177 2,150 2,156 105,200
2025/09/29 2,199 2,204 2,160 2,175 170,600
2025/09/26 2,198 2,230 2,198 2,225 167,100
2025/09/25 2,211 2,234 2,197 2,198 245,600
2025/09/24 2,201 2,218 2,173 2,211 173,200
2025/09/22 2,206 2,218 2,191 2,197 209,900
2025/09/19 2,184 2,190 2,141 2,186 275,500
2025/09/18 2,207 2,215 2,185 2,185 142,000
2025/09/17 2,250 2,250 2,195 2,207 191,200
2025/09/16 2,208 2,255 2,195 2,252 258,400
2025/09/12 2,222 2,226 2,199 2,209 185,000
2025/09/11 2,256 2,270 2,201 2,219 224,100
2025/09/10 2,250 2,260 2,237 2,252 165,300
2025/09/09 2,250 2,327 2,237 2,249 257,500
2025/09/08 2,225 2,247 2,210 2,237 179,300
2025/09/05 2,201 2,212 2,193 2,208 193,000
2025/09/04 2,234 2,238 2,183 2,204 307,100
2025/09/03 2,203 2,241 2,201 2,225 327,600
2025/09/02 2,231 2,249 2,218 2,220 196,300
2025/09/01 2,252 2,277 2,224 2,231 174,500
2025/08/29 2,287 2,287 2,256 2,257 223,200
2025/08/28 2,303 2,316 2,298 2,310 138,100
2025/08/27 2,302 2,320 2,296 2,319 137,900
2025/08/26 2,330 2,330 2,306 2,311 158,200
2025/08/25 2,315 2,342 2,309 2,337 201,000
2025/08/22 2,300 2,309 2,258 2,306 337,500
2025/08/21 2,332 2,336 2,302 2,302 172,100
2025/08/20 2,331 2,361 2,316 2,341 236,800
2025/08/19 2,369 2,383 2,351 2,365 232,800
2025/08/18 2,327 2,368 2,313 2,368 214,100
2025/08/15 2,323 2,337 2,310 2,336 219,500
2025/08/14 2,374 2,385 2,333 2,335 224,500
2025/08/13 2,406 2,450 2,383 2,386 341,800
2025/08/12 2,394 2,468 2,373 2,389 584,100
2025/08/08 2,321 2,339 2,281 2,319 434,500
2025/08/07 2,330 2,352 2,313 2,320 179,400
2025/08/06 2,323 2,342 2,317 2,327 182,800
2025/08/05 2,308 2,328 2,286 2,310 154,700
2025/08/04 2,269 2,298 2,265 2,297 147,100
2025/08/01 2,268 2,320 2,268 2,319 223,900
2025/07/31 2,276 2,308 2,266 2,284 188,800
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

このページの先頭へ