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
2020/12/30 2,276 2,355 2,249 2,326 78,600
2020/12/29 2,280 2,288 2,252 2,265 99,400
2020/12/28 2,286 2,289 2,251 2,266 86,200
2020/12/25 2,294 2,294 2,244 2,265 72,300
2020/12/24 2,259 2,268 2,211 2,266 48,800
2020/12/23 2,197 2,229 2,173 2,225 55,500
2020/12/22 2,223 2,223 2,133 2,176 69,300
2020/12/21 2,275 2,275 2,196 2,223 69,600
2020/12/18 2,230 2,261 2,221 2,254 46,700
2020/12/17 2,219 2,277 2,209 2,246 137,800
2020/12/16 2,204 2,208 2,172 2,194 56,100
2020/12/15 2,180 2,222 2,169 2,183 54,900
2020/12/14 2,185 2,211 2,173 2,181 45,800
2020/12/11 2,180 2,207 2,155 2,164 38,100
2020/12/10 2,193 2,210 2,177 2,189 38,300
2020/12/09 2,157 2,243 2,154 2,200 72,700
2020/12/08 2,116 2,202 2,090 2,157 85,100
2020/12/07 2,150 2,170 2,116 2,130 47,100
2020/12/04 2,197 2,200 2,112 2,134 115,100
2020/12/03 2,266 2,266 2,181 2,205 114,200
2020/12/02 2,265 2,306 2,251 2,261 103,100
2020/12/01 2,264 2,295 2,260 2,265 65,200
2020/11/30 2,330 2,330 2,245 2,245 49,100
2020/11/27 2,305 2,343 2,288 2,320 86,900
2020/11/26 2,224 2,320 2,207 2,270 94,000
2020/11/25 2,226 2,238 2,199 2,205 86,700
2020/11/24 2,184 2,211 2,161 2,170 70,200
2020/11/20 2,073 2,125 2,056 2,121 27,200
2020/11/19 2,087 2,114 2,058 2,073 51,200
2020/11/18 2,119 2,128 2,058 2,087 58,400
2020/11/17 2,044 2,159 2,026 2,121 137,300
2020/11/16 2,037 2,071 2,017 2,065 51,400
2020/11/13 2,034 2,066 2,003 2,017 85,200
2020/11/12 2,130 2,130 2,045 2,074 58,700
2020/11/11 2,099 2,150 2,071 2,120 70,200
2020/11/10 2,098 2,120 2,040 2,086 81,500
2020/11/09 2,155 2,159 2,004 2,048 133,000
2020/11/06 2,051 2,138 2,028 2,105 128,500
2020/11/05 2,034 2,069 2,019 2,051 84,000
2020/11/04 2,025 2,050 1,988 2,033 40,300
2020/11/02 1,971 2,018 1,953 1,992 69,600
2020/10/30 2,047 2,063 1,952 1,971 87,700
2020/10/29 1,998 2,053 1,994 2,044 47,000
2020/10/28 2,057 2,067 2,029 2,049 48,400
2020/10/27 1,980 2,061 1,925 2,061 83,000
2020/10/26 2,023 2,040 1,980 2,030 92,200
2020/10/23 2,073 2,073 1,977 2,023 67,700
2020/10/22 2,126 2,132 2,040 2,051 96,800
2020/10/21 2,155 2,194 2,141 2,169 31,300
2020/10/20 2,150 2,190 2,134 2,149 31,100
2020/10/19 2,100 2,164 2,088 2,164 52,700
2020/10/16 2,100 2,103 2,061 2,080 46,100
2020/10/15 2,130 2,133 2,093 2,099 31,100
2020/10/14 2,106 2,146 2,096 2,146 32,000
2020/10/13 2,160 2,168 2,084 2,103 92,100
2020/10/12 2,174 2,177 2,145 2,168 34,400
2020/10/09 2,155 2,159 2,115 2,151 24,600
2020/10/08 2,190 2,190 2,125 2,134 34,200
2020/10/07 2,149 2,190 2,141 2,149 45,800
2020/10/06 2,160 2,211 2,137 2,149 78,400
2020/10/05 2,104 2,168 2,098 2,154 72,100
2020/10/02 2,141 2,141 2,046 2,054 45,800
2020/09/30 2,150 2,150 2,102 2,104 45,200
2020/09/29 2,112 2,155 2,112 2,133 50,200
2020/09/28 2,158 2,172 2,091 2,149 69,800
2020/09/25 2,053 2,185 2,053 2,161 115,400
2020/09/24 2,078 2,078 2,007 2,020 71,800
2020/09/23 2,185 2,185 2,111 2,116 56,200
2020/09/18 2,125 2,190 2,120 2,190 108,600
2020/09/17 2,043 2,112 2,038 2,112 59,600
2020/09/16 2,063 2,072 2,034 2,044 33,200
2020/09/15 2,040 2,070 2,032 2,047 26,600
2020/09/14 2,073 2,090 2,040 2,047 85,500
2020/09/11 1,939 2,045 1,930 2,023 155,200
2020/09/10 1,999 1,999 1,941 1,950 51,900
2020/09/09 1,952 1,991 1,952 1,984 39,200
2020/09/08 1,955 1,999 1,955 1,996 55,300
2020/09/07 1,990 1,992 1,942 1,956 42,000
2020/09/04 1,936 1,967 1,933 1,953 36,000
2020/09/03 2,014 2,017 1,958 1,970 78,800
2020/09/02 2,001 2,013 1,965 1,974 54,100
2020/09/01 1,982 2,018 1,973 2,013 109,200
2020/08/31 1,908 1,974 1,908 1,966 121,600
2020/08/28 1,852 1,897 1,824 1,849 141,100
2020/08/27 1,919 1,919 1,872 1,887 56,600
2020/08/26 1,859 1,911 1,855 1,911 65,200
2020/08/25 1,860 1,883 1,855 1,874 98,200
2020/08/24 1,833 1,839 1,790 1,820 93,100
2020/08/21 1,848 1,869 1,841 1,851 101,200
2020/08/20 1,899 1,914 1,860 1,888 75,700
2020/08/19 1,903 1,928 1,899 1,928 50,300
2020/08/18 1,933 1,933 1,904 1,926 78,000
2020/08/17 2,013 2,013 1,919 1,939 152,700
2020/08/14 1,827 1,858 1,826 1,853 105,800
2020/08/13 1,800 1,818 1,782 1,812 39,700
2020/08/12 1,799 1,799 1,754 1,778 39,500
2020/08/11 1,750 1,786 1,745 1,782 54,900
2020/08/07 1,725 1,730 1,701 1,726 37,600
2020/08/06 1,765 1,786 1,738 1,742 30,400
2020/08/05 1,750 1,773 1,742 1,765 36,900
2020/08/04 1,694 1,780 1,694 1,780 62,100
2020/08/03 1,667 1,689 1,655 1,689 47,000
2020/07/31 1,705 1,709 1,626 1,644 96,200
2020/07/30 1,742 1,757 1,712 1,736 71,100
2020/07/29 1,776 1,784 1,741 1,757 72,200
2020/07/28 1,820 1,820 1,767 1,794 68,800
2020/07/27 1,820 1,825 1,771 1,820 56,100
2020/07/22 1,831 1,845 1,811 1,842 31,100
2020/07/21 1,872 1,877 1,815 1,832 63,600
2020/07/20 1,872 1,879 1,820 1,874 55,600
2020/07/17 1,880 1,911 1,858 1,881 76,300
2020/07/16 1,856 1,894 1,853 1,886 80,100
2020/07/15 1,845 1,860 1,818 1,856 58,100
2020/07/14 1,833 1,843 1,808 1,842 44,300
2020/07/13 1,799 1,864 1,793 1,863 77,800
2020/07/10 1,850 1,852 1,810 1,810 84,900
2020/07/09 1,937 1,960 1,877 1,878 100,300
2020/07/08 1,990 1,990 1,937 1,964 82,100
2020/07/07 1,940 2,001 1,940 2,001 91,400
2020/07/06 1,852 1,932 1,844 1,931 108,700
2020/07/03 1,856 1,869 1,828 1,866 84,700
2020/07/02 1,911 1,952 1,862 1,865 86,900
2020/07/01 1,897 1,947 1,894 1,911 99,800
2020/06/30 1,968 1,994 1,880 1,880 89,900
2020/06/29 2,033 2,044 1,961 1,987 92,500
2020/06/26 1,995 2,055 1,993 2,055 85,400
2020/06/25 1,993 1,993 1,945 1,971 60,300
2020/06/24 2,033 2,033 1,977 1,997 45,300
2020/06/23 2,018 2,061 1,991 2,048 91,800
2020/06/22 2,000 2,067 1,991 2,004 138,100
2020/06/19 1,935 1,987 1,927 1,986 100,800
2020/06/18 1,893 1,907 1,866 1,902 51,700
2020/06/17 1,864 1,926 1,862 1,896 104,100
2020/06/16 1,770 1,840 1,770 1,834 50,500
2020/06/15 1,803 1,805 1,743 1,747 83,500
2020/06/12 1,753 1,820 1,743 1,817 76,500
2020/06/11 1,897 1,930 1,835 1,840 68,700
2020/06/10 1,934 1,945 1,902 1,937 74,600
2020/06/09 1,967 1,967 1,903 1,946 62,600
2020/06/08 1,879 1,958 1,871 1,952 114,400
2020/06/05 1,892 1,892 1,832 1,866 73,500
2020/06/04 1,833 1,906 1,829 1,892 140,100
2020/06/03 1,853 1,889 1,753 1,790 233,300
2020/06/02 1,949 1,949 1,863 1,867 133,500
2020/06/01 1,902 1,977 1,870 1,945 149,300
2020/05/29 1,963 2,020 1,934 1,955 191,800
2020/05/28 1,878 1,942 1,850 1,894 125,500
2020/05/27 1,860 1,890 1,845 1,878 65,900
2020/05/26 1,900 1,902 1,845 1,874 76,900
2020/05/25 1,850 1,891 1,848 1,888 59,400
2020/05/22 1,819 1,821 1,786 1,820 48,100
2020/05/21 1,830 1,836 1,795 1,819 47,900
2020/05/20 1,791 1,830 1,765 1,829 35,900
2020/05/19 1,771 1,820 1,763 1,798 68,300
2020/05/18 1,693 1,739 1,683 1,739 47,700
2020/05/15 1,737 1,739 1,672 1,701 68,000
2020/05/14 1,789 1,789 1,716 1,725 87,400
2020/05/13 1,780 1,813 1,753 1,808 115,400
2020/05/12 1,747 1,799 1,738 1,792 63,600
2020/05/11 1,791 1,791 1,751 1,770 107,900
2020/05/08 1,777 1,778 1,731 1,765 110,000
2020/05/07 1,728 1,760 1,722 1,743 54,300
2020/05/01 1,745 1,748 1,708 1,733 85,400
2020/04/30 1,734 1,833 1,708 1,798 380,300
2020/04/28 1,663 1,668 1,615 1,663 102,600
2020/04/27 1,617 1,660 1,573 1,623 134,100
2020/04/24 1,560 1,560 1,513 1,537 81,300
2020/04/23 1,504 1,547 1,491 1,538 134,600
2020/04/22 1,455 1,487 1,422 1,455 125,300
2020/04/21 1,525 1,548 1,457 1,467 127,000
2020/04/20 1,510 1,521 1,451 1,518 112,400
2020/04/17 1,513 1,517 1,473 1,482 96,000
2020/04/16 1,487 1,530 1,464 1,501 145,400
2020/04/15 1,512 1,512 1,442 1,447 167,800
2020/04/14 1,439 1,507 1,415 1,500 107,700
2020/04/13 1,500 1,523 1,461 1,466 96,300
2020/04/10 1,550 1,550 1,465 1,536 129,700
2020/04/09 1,513 1,575 1,490 1,574 211,400
2020/04/08 1,432 1,464 1,357 1,453 149,800
2020/04/07 1,407 1,467 1,380 1,432 190,700
2020/04/06 1,277 1,311 1,225 1,287 314,700
2020/04/03 1,442 1,462 1,310 1,317 235,800
2020/04/02 1,460 1,474 1,388 1,388 184,300
2020/04/01 1,581 1,602 1,456 1,472 184,200
2020/03/31 1,554 1,646 1,533 1,621 216,000
2020/03/30 1,485 1,553 1,456 1,514 216,500
2020/03/27 1,600 1,623 1,541 1,567 190,300
2020/03/26 1,500 1,616 1,464 1,566 311,800
2020/03/25 1,568 1,568 1,452 1,522 241,900
2020/03/24 1,287 1,374 1,251 1,348 216,400
2020/03/23 1,133 1,185 1,133 1,180 244,800
2020/03/19 1,347 1,359 1,157 1,163 316,600
2020/03/18 1,415 1,469 1,329 1,331 173,100
2020/03/17 1,269 1,410 1,269 1,381 215,000
2020/03/16 1,396 1,485 1,360 1,370 183,900
2020/03/13 1,315 1,393 1,240 1,381 371,100
2020/03/12 1,485 1,575 1,454 1,477 251,700
2020/03/11 1,674 1,734 1,559 1,559 199,100
2020/03/10 1,501 1,681 1,501 1,665 221,000
2020/03/09 1,660 1,693 1,584 1,604 299,800
2020/03/06 1,805 1,833 1,752 1,763 144,900
2020/03/05 1,867 1,875 1,818 1,854 220,000
2020/03/04 1,741 1,805 1,730 1,782 132,300
2020/03/03 1,855 1,898 1,759 1,759 179,500
2020/03/02 1,739 1,847 1,725 1,823 247,700
2020/02/28 1,686 1,754 1,662 1,705 375,100
2020/02/27 1,860 1,862 1,770 1,785 227,400
2020/02/26 1,907 1,920 1,852 1,890 204,200
2020/02/25 1,901 1,970 1,893 1,940 222,000
2020/02/21 2,050 2,060 2,026 2,040 90,000
2020/02/20 2,123 2,130 2,055 2,059 81,700
2020/02/19 2,079 2,144 2,079 2,109 118,900
2020/02/18 1,980 2,138 1,977 2,088 413,700
2020/02/17 2,190 2,190 1,958 1,967 514,200
2020/02/14 2,155 2,174 2,130 2,153 195,400
2020/02/13 2,120 2,150 2,104 2,146 90,200
2020/02/12 2,085 2,121 2,064 2,113 68,000
2020/02/10 2,057 2,106 2,039 2,084 108,200
2020/02/07 2,087 2,087 2,026 2,038 71,300
2020/02/06 2,119 2,119 2,072 2,074 88,200
2020/02/05 2,104 2,110 2,073 2,079 92,200
2020/02/04 2,019 2,079 2,004 2,070 99,800
2020/02/03 1,993 2,031 1,984 2,008 112,200
2020/01/31 2,038 2,099 2,038 2,059 115,600
2020/01/30 2,064 2,085 2,001 2,026 156,700
2020/01/29 2,108 2,128 2,072 2,072 127,200
2020/01/28 2,043 2,096 2,003 2,093 142,600
2020/01/27 2,117 2,138 2,079 2,083 133,900
2020/01/24 2,233 2,247 2,159 2,164 152,700
2020/01/23 2,226 2,267 2,225 2,236 131,900
2020/01/22 2,170 2,269 2,170 2,262 193,800
2020/01/21 2,165 2,216 2,151 2,162 188,300
2020/01/20 2,129 2,161 2,129 2,148 140,700
2020/01/17 2,147 2,147 2,119 2,140 98,900
2020/01/16 2,198 2,198 2,153 2,155 119,500
2020/01/15 2,259 2,261 2,205 2,218 115,200
2020/01/14 2,316 2,320 2,252 2,257 96,200
2020/01/10 2,314 2,315 2,276 2,288 97,700
2020/01/09 2,375 2,385 2,279 2,301 162,300
2020/01/08 2,334 2,334 2,247 2,275 158,000
2020/01/07 2,301 2,370 2,300 2,359 112,200
2020/01/06 2,299 2,319 2,282 2,299 101,500

このページの先頭へ