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
2019/12/30 2,315 2,373 2,306 2,366 112,700
2019/12/27 2,313 2,333 2,277 2,321 121,400
2019/12/26 2,340 2,364 2,313 2,331 117,000
2019/12/25 2,322 2,327 2,275 2,318 126,800
2019/12/24 2,289 2,344 2,289 2,307 113,200
2019/12/23 2,324 2,326 2,271 2,279 146,800
2019/12/20 2,305 2,367 2,300 2,358 129,200
2019/12/19 2,300 2,317 2,280 2,307 137,100
2019/12/18 2,280 2,290 2,261 2,289 153,500
2019/12/17 2,274 2,316 2,261 2,290 168,200
2019/12/16 2,250 2,286 2,245 2,266 113,600
2019/12/13 2,301 2,315 2,261 2,270 222,600
2019/12/12 2,311 2,325 2,286 2,298 190,300
2019/12/11 2,340 2,354 2,312 2,325 202,800
2019/12/10 2,320 2,400 2,310 2,395 130,200
2019/12/09 2,345 2,356 2,300 2,312 201,300
2019/12/06 2,321 2,381 2,309 2,374 137,700
2019/12/05 2,322 2,337 2,296 2,334 190,000
2019/12/04 2,330 2,340 2,310 2,332 166,100
2019/12/03 2,309 2,359 2,305 2,350 67,100
2019/12/02 2,344 2,356 2,326 2,336 127,800
2019/11/29 2,340 2,400 2,340 2,388 131,700
2019/11/28 2,355 2,365 2,295 2,320 223,400
2019/11/27 2,380 2,394 2,335 2,372 214,500
2019/11/26 2,435 2,465 2,411 2,426 167,500
2019/11/25 2,436 2,504 2,435 2,485 96,900
2019/11/22 2,429 2,465 2,387 2,416 72,400
2019/11/21 2,443 2,443 2,364 2,416 279,000
2019/11/20 2,393 2,540 2,377 2,519 203,300
2019/11/19 2,290 2,436 2,289 2,420 262,800
2019/11/18 2,364 2,371 2,257 2,290 558,700
2019/11/15 2,293 2,442 2,239 2,403 818,500
2019/11/14 2,005 2,048 1,995 2,043 234,400
2019/11/13 2,000 2,016 1,970 2,004 92,700
2019/11/12 2,007 2,026 2,001 2,012 108,200
2019/11/11 1,958 2,015 1,958 1,997 89,400
2019/11/08 1,976 1,980 1,932 1,932 48,700
2019/11/07 1,950 1,960 1,939 1,952 50,300
2019/11/06 2,002 2,007 1,953 1,958 57,200
2019/11/05 2,018 2,026 1,999 2,000 64,200
2019/11/01 1,999 2,003 1,981 1,994 35,400
2019/10/31 1,966 2,013 1,949 2,005 96,400
2019/10/30 1,990 1,990 1,909 1,964 204,000
2019/10/29 2,018 2,022 1,986 1,991 66,900
2019/10/28 2,000 2,046 1,996 2,005 107,400
2019/10/25 2,010 2,019 1,966 1,999 62,800
2019/10/24 1,996 2,013 1,960 2,002 168,800
2019/10/23 1,892 2,024 1,892 2,014 333,400
2019/10/21 1,835 1,875 1,835 1,864 60,100
2019/10/18 1,861 1,889 1,832 1,835 72,200
2019/10/17 1,844 1,870 1,827 1,861 82,500
2019/10/16 1,879 1,894 1,848 1,852 66,800
2019/10/15 1,856 1,888 1,847 1,851 70,300
2019/10/11 1,895 1,907 1,850 1,850 129,400
2019/10/10 1,930 1,931 1,891 1,894 59,400
2019/10/09 1,929 1,930 1,892 1,911 75,100
2019/10/08 1,907 1,947 1,889 1,940 113,900
2019/10/07 1,893 1,905 1,866 1,886 62,700
2019/10/04 1,899 1,905 1,857 1,892 105,800
2019/10/03 1,922 1,945 1,902 1,910 76,700
2019/10/02 1,931 1,956 1,909 1,937 87,600
2019/10/01 1,940 1,980 1,926 1,931 113,700
2019/09/30 1,899 1,932 1,881 1,919 114,500
2019/09/27 1,876 1,914 1,869 1,910 77,700
2019/09/26 1,950 1,985 1,895 1,905 179,100
2019/09/25 1,890 1,935 1,850 1,929 155,300
2019/09/24 1,861 1,901 1,852 1,881 102,000
2019/09/20 1,922 1,925 1,853 1,853 97,900
2019/09/19 1,898 1,943 1,889 1,904 121,700
2019/09/18 1,910 1,918 1,875 1,898 69,300
2019/09/17 1,885 1,926 1,885 1,919 76,800
2019/09/13 1,883 1,903 1,866 1,877 78,900
2019/09/12 1,904 1,927 1,865 1,865 102,300
2019/09/11 1,869 1,933 1,869 1,910 125,900
2019/09/10 1,892 1,920 1,863 1,866 143,000
2019/09/09 1,844 1,888 1,842 1,876 76,900
2019/09/06 1,823 1,860 1,808 1,842 111,000
2019/09/05 1,789 1,840 1,777 1,812 135,000
2019/09/04 1,752 1,786 1,726 1,772 105,500
2019/09/03 1,749 1,768 1,738 1,753 52,100
2019/09/02 1,760 1,780 1,727 1,742 99,600
2019/08/30 1,765 1,780 1,751 1,775 91,100
2019/08/29 1,774 1,783 1,729 1,753 129,400
2019/08/28 1,833 1,833 1,768 1,784 138,000
2019/08/27 1,831 1,911 1,814 1,842 155,800
2019/08/26 1,775 1,846 1,761 1,831 116,300
2019/08/23 1,807 1,835 1,792 1,829 54,900
2019/08/22 1,874 1,895 1,799 1,814 161,300
2019/08/21 1,830 1,870 1,828 1,856 104,100
2019/08/20 1,847 1,864 1,835 1,845 71,500
2019/08/19 1,892 1,900 1,837 1,842 129,100
2019/08/16 1,866 1,923 1,849 1,891 166,400
2019/08/15 1,910 1,934 1,825 1,859 446,300
2019/08/14 1,988 1,988 1,906 1,921 243,500
2019/08/13 1,919 1,998 1,911 1,988 241,100
2019/08/09 2,031 2,095 1,869 1,911 966,700
2019/08/08 1,883 1,895 1,868 1,881 36,300
2019/08/07 1,901 1,902 1,863 1,882 37,700
2019/08/06 1,786 1,899 1,786 1,889 121,800
2019/08/05 1,937 1,937 1,847 1,890 187,400
2019/08/02 1,994 1,995 1,954 1,966 77,600
2019/08/01 1,988 2,046 1,964 2,040 142,800
2019/07/31 1,998 2,009 1,980 1,997 36,700
2019/07/30 1,964 2,002 1,940 2,001 126,200
2019/07/29 1,939 1,986 1,930 1,964 67,100
2019/07/26 1,970 1,970 1,921 1,941 67,300
2019/07/25 1,960 1,974 1,934 1,974 36,100
2019/07/24 1,980 1,980 1,939 1,942 58,400
2019/07/23 1,941 2,019 1,933 1,980 207,800
2019/07/22 1,965 1,965 1,900 1,901 125,300
2019/07/19 1,863 1,978 1,863 1,965 160,200
2019/07/18 1,876 1,920 1,847 1,863 119,700
2019/07/17 1,923 1,937 1,890 1,900 78,600
2019/07/16 1,921 1,960 1,913 1,923 89,500
2019/07/12 1,950 1,976 1,925 1,940 99,000
2019/07/11 1,959 1,967 1,929 1,950 58,300
2019/07/10 1,913 1,975 1,913 1,958 130,300
2019/07/09 1,901 1,930 1,882 1,919 69,800
2019/07/08 1,934 1,958 1,910 1,910 69,600
2019/07/05 1,878 1,942 1,854 1,935 159,600
2019/07/04 1,936 1,944 1,860 1,862 203,100
2019/07/03 1,969 1,970 1,899 1,933 177,800
2019/07/02 1,969 1,979 1,946 1,970 90,700
2019/07/01 1,955 1,992 1,955 1,969 69,600
2019/06/28 1,934 1,955 1,913 1,937 78,600
2019/06/27 1,925 1,962 1,913 1,961 68,600
2019/06/26 1,979 1,979 1,916 1,935 72,900
2019/06/25 2,049 2,049 1,958 1,971 56,400
2019/06/24 1,999 2,010 1,974 1,997 51,600
2019/06/21 2,046 2,072 1,973 1,984 69,700
2019/06/20 1,964 2,045 1,960 2,040 97,200
2019/06/19 1,962 1,982 1,936 1,944 36,100
2019/06/18 1,958 1,976 1,925 1,943 50,300
2019/06/17 1,961 1,961 1,903 1,939 95,000
2019/06/14 1,952 1,983 1,942 1,971 86,500
2019/06/13 2,024 2,024 1,937 1,967 113,400
2019/06/12 2,061 2,080 1,994 1,995 105,200
2019/06/11 2,030 2,074 2,020 2,059 117,300
2019/06/10 1,999 2,047 1,996 2,040 189,900
2019/06/07 1,919 1,986 1,898 1,980 192,800
2019/06/06 1,886 1,892 1,859 1,867 86,800
2019/06/05 1,875 1,911 1,859 1,906 65,600
2019/06/04 1,847 1,910 1,847 1,858 133,800
2019/06/03 1,871 1,871 1,794 1,826 105,500
2019/05/31 1,933 1,938 1,862 1,900 128,600
2019/05/30 1,991 1,993 1,901 1,933 142,000
2019/05/29 2,010 2,035 1,985 2,017 94,400
2019/05/28 2,054 2,086 2,012 2,017 109,900
2019/05/27 1,984 2,076 1,977 2,048 116,400
2019/05/24 1,977 1,994 1,921 1,990 86,400
2019/05/23 1,977 2,036 1,963 1,981 153,500
2019/05/22 1,929 1,978 1,922 1,963 116,400
2019/05/21 1,872 1,938 1,861 1,907 135,200
2019/05/20 1,928 1,967 1,886 1,896 107,000
2019/05/17 1,850 1,934 1,850 1,902 171,500
2019/05/16 1,832 1,850 1,745 1,794 240,100
2019/05/15 1,867 1,948 1,858 1,943 129,200
2019/05/14 1,794 1,874 1,764 1,855 119,800
2019/05/13 1,875 1,904 1,850 1,874 62,300
2019/05/10 1,938 1,938 1,845 1,874 103,200
2019/05/09 1,936 1,955 1,921 1,938 158,100
2019/05/08 1,907 1,945 1,891 1,906 92,500
2019/05/07 1,957 1,991 1,935 1,947 134,500
2019/04/26 1,900 1,924 1,874 1,919 114,300
2019/04/25 1,866 1,943 1,866 1,922 269,100
2019/04/24 1,925 1,937 1,855 1,863 181,600
2019/04/23 1,880 1,923 1,866 1,915 99,600
2019/04/22 1,893 1,933 1,874 1,902 70,100
2019/04/19 1,915 1,934 1,900 1,910 119,600
2019/04/18 1,960 1,963 1,890 1,904 122,000
2019/04/17 1,920 1,969 1,907 1,964 160,200
2019/04/16 1,884 1,936 1,874 1,918 125,100
2019/04/15 1,913 1,950 1,858 1,912 153,200
2019/04/12 1,857 1,910 1,830 1,885 151,100
2019/04/11 1,767 1,816 1,750 1,808 116,000
2019/04/10 1,791 1,791 1,750 1,765 93,600
2019/04/09 1,851 1,870 1,794 1,803 165,700
2019/04/08 1,860 1,907 1,830 1,856 148,500
2019/04/05 1,889 1,889 1,852 1,867 110,800
2019/04/04 1,910 1,932 1,881 1,889 153,300
2019/04/03 1,900 1,932 1,891 1,922 162,500
2019/04/02 1,995 1,995 1,891 1,946 203,600
2019/04/01 1,970 2,020 1,960 1,995 300,400
2019/03/29 1,900 1,970 1,863 1,920 240,900
2019/03/28 1,775 1,899 1,775 1,897 473,400
2019/03/27 1,665 1,768 1,663 1,764 163,800
2019/03/27 1 -> 2.00 分割
2019/03/26 3,400 3,410 3,325 3,325 100,000
2019/03/25 3,500 3,500 3,365 3,385 66,700
2019/03/22 3,595 3,720 3,480 3,570 92,800
2019/03/20 3,550 3,620 3,505 3,585 68,700
2019/03/19 3,685 3,730 3,565 3,585 119,600
2019/03/18 3,565 3,675 3,540 3,660 182,200
2019/03/15 3,580 3,600 3,460 3,535 190,400
2019/03/14 3,225 3,300 3,215 3,280 60,400
2019/03/13 3,180 3,260 3,115 3,145 78,900
2019/03/12 3,085 3,155 3,075 3,150 41,200
2019/03/11 3,070 3,095 3,005 3,015 61,800
2019/03/08 3,090 3,135 3,045 3,110 69,200
2019/03/07 3,220 3,265 3,130 3,140 71,300
2019/03/06 3,325 3,370 3,245 3,275 64,100
2019/03/05 3,325 3,365 3,290 3,350 43,000
2019/03/04 3,390 3,430 3,325 3,325 53,100
2019/03/01 3,390 3,420 3,300 3,390 111,200
2019/02/28 3,420 3,455 3,335 3,410 72,200
2019/02/27 3,600 3,600 3,390 3,435 154,200
2019/02/26 3,510 3,675 3,500 3,600 134,000
2019/02/25 3,345 3,515 3,330 3,500 140,900
2019/02/22 3,340 3,350 3,255 3,295 48,100
2019/02/21 3,240 3,360 3,240 3,310 75,800
2019/02/20 3,250 3,320 3,205 3,240 35,600
2019/02/19 3,290 3,390 3,235 3,270 82,100
2019/02/18 3,160 3,295 3,075 3,280 107,900
2019/02/15 3,100 3,100 2,871 3,000 226,300
2019/02/14 3,230 3,240 3,180 3,215 32,200
2019/02/13 3,240 3,240 3,155 3,225 48,600
2019/02/12 3,165 3,200 3,130 3,195 35,900
2019/02/08 3,150 3,185 3,130 3,155 32,800
2019/02/07 3,270 3,270 3,160 3,190 33,300
2019/02/06 3,240 3,300 3,165 3,270 49,600
2019/02/05 3,215 3,240 3,140 3,190 36,200
2019/02/04 3,150 3,230 3,140 3,180 79,200
2019/02/01 3,270 3,270 3,070 3,130 146,200
2019/01/31 3,255 3,370 3,250 3,315 89,300
2019/01/30 3,400 3,435 3,240 3,290 347,900
2019/01/29 3,305 3,450 3,285 3,400 65,800
2019/01/28 3,345 3,445 3,315 3,320 64,600
2019/01/25 3,335 3,465 3,310 3,345 79,100
2019/01/24 3,255 3,320 3,250 3,265 40,600
2019/01/23 3,235 3,360 3,210 3,285 34,300
2019/01/22 3,230 3,305 3,140 3,265 85,900
2019/01/21 3,395 3,440 3,255 3,270 58,000
2019/01/18 3,400 3,430 3,285 3,325 104,700
2019/01/17 3,195 3,420 3,140 3,380 245,800
2019/01/16 3,070 3,245 3,070 3,205 124,200
2019/01/15 3,030 3,065 2,952 3,005 171,800
2019/01/11 3,010 3,170 2,990 3,100 114,400
2019/01/10 3,055 3,105 2,946 3,020 123,700
2019/01/09 2,872 3,185 2,872 3,105 221,100
2019/01/08 3,005 3,065 2,902 2,907 156,000
2019/01/07 3,040 3,095 2,993 3,030 73,000
2019/01/04 2,926 3,040 2,900 2,990 78,000

このページの先頭へ