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
2026/08/07 2,120 2,134 2,113 2,130 127,300
2026/08/06 2,137 2,153 2,113 2,120 177,200
2026/08/05 2,100 2,141 2,100 2,137 197,400
2026/08/04 2,048 2,074 2,041 2,068 156,100
2026/08/03 2,050 2,055 1,996 2,041 227,000
2026/07/31 2,042 2,065 2,016 2,051 119,700
2026/07/30 2,018 2,055 2,001 2,055 212,700
2026/07/29 2,036 2,057 2,026 2,042 145,200
2026/07/28 2,068 2,070 2,021 2,021 136,300
2026/07/27 2,031 2,067 2,021 2,060 145,800
2026/07/24 2,000 2,016 1,973 2,016 171,400
2026/07/23 2,051 2,051 2,009 2,022 217,500
2026/07/22 2,103 2,105 2,067 2,070 87,900
2026/07/21 2,102 2,112 2,092 2,105 134,000
2026/07/17 2,121 2,129 2,066 2,097 224,400
2026/07/16 2,132 2,143 2,117 2,133 136,100
2026/07/15 2,103 2,149 2,103 2,138 190,900
2026/07/14 2,060 2,092 2,060 2,092 162,000
2026/07/13 2,109 2,115 2,018 2,039 221,700
2026/07/10 2,130 2,130 2,095 2,096 181,100
2026/07/09 2,123 2,141 2,095 2,111 155,600
2026/07/08 2,180 2,196 2,123 2,136 202,800
2026/07/07 2,163 2,238 2,159 2,200 237,700
2026/07/06 2,162 2,176 2,145 2,162 175,400
2026/07/03 2,149 2,150 2,123 2,140 144,800
2026/07/02 2,136 2,157 2,120 2,123 211,700
2026/07/01 2,080 2,123 2,069 2,094 218,500
2026/06/30 2,060 2,104 2,047 2,080 289,900
2026/06/29 2,005 2,065 2,003 2,060 306,700
2026/06/26 1,964 1,997 1,964 1,982 178,900
2026/06/25 1,972 2,001 1,954 1,975 232,000
2026/06/24 1,950 1,975 1,940 1,954 238,200
2026/06/23 1,961 1,967 1,938 1,938 154,800
2026/06/22 1,908 1,978 1,908 1,973 178,500
2026/06/19 1,943 1,946 1,890 1,899 245,600
2026/06/18 1,986 2,006 1,960 1,960 126,200
2026/06/17 1,964 2,009 1,962 1,996 205,100
2026/06/16 1,920 1,961 1,917 1,953 319,300
2026/06/15 1,920 1,940 1,913 1,913 196,300
2026/06/12 1,899 1,907 1,877 1,905 298,100
2026/06/11 1,889 1,895 1,828 1,878 325,800
2026/06/10 1,910 1,937 1,879 1,889 179,000
2026/06/09 1,917 1,930 1,883 1,895 280,700
2026/06/08 1,929 1,953 1,892 1,902 297,900
2026/06/05 1,921 1,975 1,921 1,950 315,600
2026/06/04 1,892 1,898 1,864 1,881 261,300
2026/06/03 1,911 1,919 1,872 1,894 402,100
2026/06/02 1,932 1,952 1,895 1,932 301,800
2026/06/01 2,028 2,036 1,944 1,944 252,400
2026/05/29 2,040 2,077 2,025 2,025 221,900
2026/05/28 2,066 2,070 2,040 2,060 254,300
2026/05/27 2,091 2,112 2,061 2,080 308,800
2026/05/26 2,082 2,123 2,072 2,100 359,100
2026/05/25 2,100 2,102 2,030 2,082 363,200
2026/05/22 2,106 2,110 2,067 2,100 387,800
2026/05/21 2,038 2,076 2,030 2,063 398,000
2026/05/20 1,980 1,989 1,957 1,989 416,300
2026/05/19 1,930 1,977 1,910 1,970 374,800
2026/05/18 1,935 1,946 1,872 1,903 263,300
2026/05/15 1,900 1,937 1,894 1,923 334,100
2026/05/14 1,941 1,975 1,875 1,884 542,000
2026/05/13 1,970 1,993 1,929 1,947 520,900
2026/05/12 2,025 2,035 1,915 1,938 1,061,800
2026/05/11 1,876 2,240 1,860 2,052 3,597,500
2026/05/08 1,830 1,875 1,815 1,844 294,700
2026/05/07 1,873 1,890 1,833 1,845 310,100
2026/05/01 1,842 1,880 1,832 1,864 250,000
2026/04/30 1,842 1,871 1,833 1,842 229,500
2026/04/28 1,803 1,859 1,798 1,859 313,000
2026/04/27 1,769 1,807 1,762 1,806 184,400
2026/04/24 1,782 1,789 1,752 1,769 212,200
2026/04/23 1,800 1,828 1,792 1,802 250,900
2026/04/22 1,817 1,824 1,776 1,798 203,200
2026/04/21 1,837 1,848 1,810 1,824 210,800
2026/04/20 1,843 1,843 1,823 1,831 146,600
2026/04/17 1,820 1,838 1,820 1,824 118,400
2026/04/16 1,830 1,854 1,815 1,825 194,900
2026/04/15 1,850 1,852 1,812 1,816 231,400
2026/04/14 1,845 1,864 1,829 1,830 210,600
2026/04/13 1,802 1,822 1,798 1,813 182,100
2026/04/10 1,806 1,835 1,802 1,820 162,800
2026/04/09 1,815 1,824 1,794 1,801 116,100
2026/04/08 1,815 1,832 1,809 1,826 182,700
2026/04/07 1,784 1,810 1,774 1,776 124,300
2026/04/06 1,752 1,788 1,751 1,784 193,600
2026/04/03 1,759 1,761 1,736 1,744 134,400
2026/03/27 1,685 1,706 1,676 1,696 226,100
2026/03/26 1,705 1,705 1,655 1,685 284,700
2026/03/25 1,678 1,708 1,675 1,700 300,300
2026/03/24 1,651 1,671 1,647 1,662 325,400
2026/03/23 1,676 1,683 1,630 1,630 560,500
2026/03/19 1,775 1,802 1,716 1,716 465,000
2026/03/18 1,757 1,777 1,753 1,777 198,300
2026/03/17 1,750 1,755 1,725 1,738 223,500
2026/03/16 1,801 1,805 1,726 1,729 324,300
2026/03/13 1,773 1,802 1,761 1,777 279,400
2026/03/12 1,840 1,847 1,791 1,793 316,500
2026/03/11 1,884 1,915 1,863 1,863 304,200
2026/03/10 1,875 1,883 1,851 1,872 243,800
2026/03/09 1,827 1,862 1,810 1,845 412,200
2026/03/06 1,848 1,894 1,845 1,882 460,800
2026/03/05 1,830 1,852 1,817 1,842 301,000
2026/03/04 1,800 1,819 1,780 1,801 561,000
2026/03/03 1,830 1,849 1,816 1,832 426,700
2026/03/02 1,826 1,852 1,788 1,837 514,100
2026/02/27 1,857 1,862 1,826 1,847 223,500
2026/02/26 1,823 1,857 1,819 1,845 348,300
2026/02/25 1,814 1,817 1,798 1,809 278,900
2026/02/24 1,800 1,810 1,777 1,801 455,800
2026/02/20 1,859 1,859 1,810 1,814 271,900
2026/02/19 1,869 1,873 1,840 1,873 243,300
2026/02/18 1,842 1,894 1,834 1,877 378,600
2026/02/17 1,836 1,843 1,803 1,807 276,000
2026/02/16 1,828 1,864 1,809 1,850 418,300
2026/02/13 1,850 1,866 1,787 1,801 635,900
2026/02/12 1,868 1,888 1,838 1,878 483,400
2026/02/10 1,778 1,812 1,774 1,801 366,800
2026/02/09 1,795 1,800 1,760 1,778 324,900
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

このページの先頭へ