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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,740 | 3,825 | 3,685 | 3,775 | 24,000 |
| 2021/12/29 | 3,715 | 3,785 | 3,670 | 3,740 | 28,900 |
| 2021/12/28 | 3,650 | 3,740 | 3,650 | 3,730 | 64,100 |
| 2021/12/27 | 3,655 | 3,655 | 3,535 | 3,610 | 36,500 |
| 2021/12/24 | 3,650 | 3,665 | 3,610 | 3,660 | 37,200 |
| 2021/12/23 | 3,630 | 3,675 | 3,590 | 3,645 | 20,600 |
| 2021/12/22 | 3,575 | 3,615 | 3,550 | 3,610 | 43,800 |
| 2021/12/21 | 3,540 | 3,555 | 3,435 | 3,535 | 45,600 |
| 2021/12/20 | 3,620 | 3,620 | 3,455 | 3,490 | 80,000 |
| 2021/12/17 | 3,710 | 3,720 | 3,590 | 3,650 | 61,900 |
| 2021/12/16 | 3,755 | 3,820 | 3,720 | 3,770 | 42,800 |
| 2021/12/15 | 3,670 | 3,745 | 3,600 | 3,630 | 56,800 |
| 2021/12/14 | 3,760 | 3,865 | 3,650 | 3,690 | 50,200 |
| 2021/12/13 | 3,775 | 3,810 | 3,715 | 3,760 | 17,900 |
| 2021/12/10 | 3,835 | 3,865 | 3,690 | 3,710 | 43,400 |
| 2021/12/09 | 3,825 | 3,880 | 3,750 | 3,850 | 50,700 |
| 2021/12/08 | 3,715 | 3,850 | 3,695 | 3,850 | 63,400 |
| 2021/12/07 | 3,520 | 3,635 | 3,520 | 3,625 | 43,400 |
| 2021/12/06 | 3,590 | 3,600 | 3,405 | 3,490 | 105,700 |
| 2021/12/03 | 3,435 | 3,590 | 3,435 | 3,590 | 101,500 |
| 2021/12/02 | 3,485 | 3,485 | 3,330 | 3,410 | 83,600 |
| 2021/12/01 | 3,515 | 3,540 | 3,355 | 3,490 | 95,200 |
| 2021/11/30 | 3,590 | 3,625 | 3,460 | 3,500 | 77,000 |
| 2021/11/29 | 3,630 | 3,685 | 3,545 | 3,560 | 83,000 |
| 2021/11/26 | 3,935 | 3,940 | 3,725 | 3,735 | 51,300 |
| 2021/11/25 | 3,745 | 3,830 | 3,730 | 3,825 | 37,600 |
| 2021/11/24 | 3,660 | 3,715 | 3,625 | 3,675 | 40,600 |
| 2021/11/22 | 3,630 | 3,690 | 3,610 | 3,660 | 30,700 |
| 2021/11/19 | 3,740 | 3,775 | 3,605 | 3,615 | 61,200 |
| 2021/11/18 | 3,710 | 3,795 | 3,695 | 3,695 | 35,000 |
| 2021/11/17 | 3,740 | 3,825 | 3,725 | 3,735 | 31,200 |
| 2021/11/16 | 3,875 | 3,915 | 3,755 | 3,755 | 48,800 |
| 2021/11/15 | 3,820 | 3,875 | 3,695 | 3,835 | 68,900 |
| 2021/11/12 | 3,890 | 3,910 | 3,770 | 3,790 | 55,100 |
| 2021/11/11 | 3,760 | 4,025 | 3,715 | 3,890 | 150,400 |
| 2021/11/10 | 3,885 | 3,905 | 3,775 | 3,795 | 79,000 |
| 2021/11/09 | 3,700 | 3,940 | 3,655 | 3,895 | 218,300 |
| 2021/11/08 | 3,400 | 3,735 | 3,400 | 3,735 | 302,300 |
| 2021/11/05 | 3,245 | 3,285 | 3,200 | 3,260 | 63,300 |
| 2021/11/04 | 3,275 | 3,305 | 3,215 | 3,245 | 63,400 |
| 2021/11/02 | 3,200 | 3,250 | 3,200 | 3,225 | 39,400 |
| 2021/11/01 | 3,130 | 3,200 | 3,130 | 3,200 | 41,000 |
| 2021/10/29 | 3,080 | 3,135 | 3,075 | 3,105 | 35,600 |
| 2021/10/28 | 3,110 | 3,140 | 3,080 | 3,080 | 149,700 |
| 2021/10/27 | 3,145 | 3,165 | 3,085 | 3,110 | 39,400 |
| 2021/10/26 | 3,155 | 3,185 | 3,130 | 3,160 | 50,600 |
| 2021/10/25 | 3,115 | 3,185 | 3,090 | 3,155 | 51,100 |
| 2021/10/22 | 3,090 | 3,165 | 3,080 | 3,125 | 49,900 |
| 2021/10/21 | 3,215 | 3,215 | 3,130 | 3,130 | 52,000 |
| 2021/10/20 | 3,250 | 3,265 | 3,205 | 3,215 | 36,300 |
| 2021/10/19 | 3,225 | 3,235 | 3,185 | 3,215 | 43,600 |
| 2021/10/18 | 3,270 | 3,285 | 3,200 | 3,205 | 58,500 |
| 2021/10/15 | 3,345 | 3,365 | 3,215 | 3,235 | 63,300 |
| 2021/10/14 | 3,295 | 3,330 | 3,260 | 3,310 | 27,400 |
| 2021/10/13 | 3,360 | 3,375 | 3,300 | 3,300 | 27,200 |
| 2021/10/12 | 3,425 | 3,425 | 3,320 | 3,335 | 28,400 |
| 2021/10/11 | 3,350 | 3,420 | 3,320 | 3,395 | 34,300 |
| 2021/10/08 | 3,315 | 3,380 | 3,295 | 3,330 | 47,900 |
| 2021/10/07 | 3,210 | 3,300 | 3,210 | 3,230 | 43,800 |
| 2021/10/06 | 3,240 | 3,340 | 3,180 | 3,195 | 58,300 |
| 2021/10/05 | 3,200 | 3,225 | 3,105 | 3,170 | 72,200 |
| 2021/10/04 | 3,345 | 3,365 | 3,250 | 3,260 | 44,500 |
| 2021/10/01 | 3,420 | 3,420 | 3,285 | 3,320 | 111,100 |
| 2021/09/30 | 3,515 | 3,530 | 3,490 | 3,490 | 27,100 |
| 2021/09/29 | 3,405 | 3,535 | 3,400 | 3,520 | 54,400 |
| 2021/09/28 | 3,605 | 3,605 | 3,510 | 3,520 | 33,300 |
| 2021/09/27 | 3,605 | 3,675 | 3,590 | 3,590 | 47,700 |
| 2021/09/24 | 3,560 | 3,590 | 3,525 | 3,575 | 47,100 |
| 2021/09/22 | 3,485 | 3,510 | 3,435 | 3,440 | 42,500 |
| 2021/09/21 | 3,455 | 3,520 | 3,400 | 3,470 | 77,200 |
| 2021/09/17 | 3,575 | 3,655 | 3,545 | 3,645 | 48,900 |
| 2021/09/16 | 3,655 | 3,675 | 3,525 | 3,580 | 75,500 |
| 2021/09/15 | 3,685 | 3,730 | 3,660 | 3,685 | 45,800 |
| 2021/09/14 | 3,665 | 3,750 | 3,655 | 3,740 | 58,600 |
| 2021/09/13 | 3,640 | 3,675 | 3,630 | 3,665 | 36,000 |
| 2021/09/10 | 3,580 | 3,690 | 3,580 | 3,685 | 44,800 |
| 2021/09/09 | 3,665 | 3,665 | 3,575 | 3,580 | 31,000 |
| 2021/09/08 | 3,625 | 3,685 | 3,600 | 3,665 | 66,100 |
| 2021/09/07 | 3,570 | 3,655 | 3,550 | 3,585 | 75,600 |
| 2021/09/06 | 3,555 | 3,620 | 3,520 | 3,530 | 35,500 |
| 2021/09/03 | 3,500 | 3,550 | 3,475 | 3,515 | 37,200 |
| 2021/09/02 | 3,535 | 3,545 | 3,450 | 3,450 | 40,700 |
| 2021/09/01 | 3,425 | 3,495 | 3,415 | 3,495 | 96,300 |
| 2021/08/31 | 3,410 | 3,495 | 3,410 | 3,440 | 51,400 |
| 2021/08/30 | 3,385 | 3,430 | 3,350 | 3,370 | 61,700 |
| 2021/08/27 | 3,305 | 3,325 | 3,270 | 3,310 | 32,200 |
| 2021/08/26 | 3,335 | 3,415 | 3,335 | 3,360 | 42,100 |
| 2021/08/25 | 3,365 | 3,385 | 3,325 | 3,335 | 45,200 |
| 2021/08/24 | 3,225 | 3,320 | 3,225 | 3,295 | 69,400 |
| 2021/08/23 | 3,150 | 3,220 | 3,140 | 3,170 | 41,800 |
| 2021/08/20 | 3,100 | 3,150 | 3,045 | 3,080 | 75,200 |
| 2021/08/19 | 3,160 | 3,210 | 3,135 | 3,150 | 42,000 |
| 2021/08/18 | 3,230 | 3,245 | 3,160 | 3,190 | 52,200 |
| 2021/08/17 | 3,215 | 3,305 | 3,215 | 3,245 | 81,000 |
| 2021/08/16 | 3,225 | 3,290 | 3,205 | 3,215 | 54,300 |
| 2021/08/13 | 3,200 | 3,245 | 3,125 | 3,200 | 58,500 |
| 2021/08/12 | 3,250 | 3,260 | 3,160 | 3,200 | 90,100 |
| 2021/08/11 | 3,400 | 3,420 | 3,285 | 3,305 | 38,300 |
| 2021/08/10 | 3,325 | 3,460 | 3,275 | 3,335 | 95,600 |
| 2021/08/06 | 3,405 | 3,410 | 3,350 | 3,380 | 49,700 |
| 2021/08/05 | 3,350 | 3,445 | 3,350 | 3,405 | 50,100 |
| 2021/08/04 | 3,325 | 3,400 | 3,315 | 3,315 | 64,700 |
| 2021/08/03 | 3,385 | 3,425 | 3,350 | 3,350 | 40,500 |
| 2021/08/02 | 3,345 | 3,445 | 3,335 | 3,425 | 50,200 |
| 2021/07/30 | 3,410 | 3,425 | 3,295 | 3,345 | 154,900 |
| 2021/07/29 | 3,520 | 3,530 | 3,360 | 3,465 | 148,100 |
| 2021/07/28 | 3,785 | 3,790 | 3,485 | 3,520 | 235,200 |
| 2021/07/27 | 3,670 | 3,845 | 3,620 | 3,825 | 136,400 |
| 2021/07/26 | 3,575 | 3,670 | 3,560 | 3,610 | 55,600 |
| 2021/07/21 | 3,510 | 3,595 | 3,495 | 3,540 | 57,700 |
| 2021/07/20 | 3,485 | 3,510 | 3,420 | 3,440 | 55,300 |
| 2021/07/19 | 3,575 | 3,575 | 3,485 | 3,485 | 56,500 |
| 2021/07/16 | 3,575 | 3,665 | 3,570 | 3,610 | 56,100 |
| 2021/07/15 | 3,640 | 3,690 | 3,560 | 3,605 | 55,100 |
| 2021/07/14 | 3,625 | 3,725 | 3,605 | 3,640 | 79,700 |
| 2021/07/13 | 3,515 | 3,615 | 3,480 | 3,600 | 98,700 |
| 2021/07/12 | 3,475 | 3,560 | 3,450 | 3,465 | 81,200 |
| 2021/07/09 | 3,410 | 3,470 | 3,390 | 3,460 | 103,900 |
| 2021/07/08 | 3,560 | 3,590 | 3,480 | 3,480 | 56,200 |
| 2021/07/07 | 3,425 | 3,560 | 3,410 | 3,560 | 80,600 |
| 2021/07/06 | 3,480 | 3,505 | 3,460 | 3,475 | 29,000 |
| 2021/07/05 | 3,480 | 3,500 | 3,450 | 3,480 | 38,200 |
| 2021/07/02 | 3,475 | 3,520 | 3,465 | 3,485 | 41,600 |
| 2021/07/01 | 3,525 | 3,560 | 3,425 | 3,455 | 67,300 |
| 2021/06/30 | 3,485 | 3,550 | 3,480 | 3,510 | 48,500 |
| 2021/06/29 | 3,545 | 3,560 | 3,505 | 3,520 | 47,500 |
| 2021/06/28 | 3,510 | 3,575 | 3,465 | 3,575 | 47,800 |
| 2021/06/25 | 3,590 | 3,590 | 3,485 | 3,495 | 72,000 |
| 2021/06/24 | 3,445 | 3,545 | 3,385 | 3,545 | 102,600 |
| 2021/06/23 | 3,400 | 3,435 | 3,380 | 3,400 | 85,900 |
| 2021/06/22 | 3,465 | 3,490 | 3,425 | 3,450 | 70,400 |
| 2021/06/21 | 3,285 | 3,400 | 3,235 | 3,385 | 206,100 |
| 2021/06/18 | 3,490 | 3,505 | 3,345 | 3,355 | 187,500 |
| 2021/06/17 | 3,585 | 3,585 | 3,525 | 3,560 | 111,200 |
| 2021/06/16 | 3,600 | 3,665 | 3,530 | 3,640 | 117,300 |
| 2021/06/15 | 3,700 | 3,700 | 3,615 | 3,640 | 123,900 |
| 2021/06/14 | 3,555 | 3,685 | 3,555 | 3,680 | 99,300 |
| 2021/06/11 | 3,480 | 3,600 | 3,425 | 3,580 | 128,300 |
| 2021/06/10 | 3,550 | 3,610 | 3,505 | 3,515 | 127,200 |
| 2021/06/09 | 3,595 | 3,645 | 3,510 | 3,595 | 192,700 |
| 2021/06/08 | 3,385 | 3,530 | 3,385 | 3,490 | 134,200 |
| 2021/06/07 | 3,180 | 3,345 | 3,145 | 3,325 | 122,600 |
| 2021/06/04 | 3,300 | 3,305 | 3,170 | 3,195 | 209,000 |
| 2021/06/03 | 3,280 | 3,520 | 3,275 | 3,405 | 257,100 |
| 2021/06/02 | 3,145 | 3,250 | 3,140 | 3,220 | 150,100 |
| 2021/06/01 | 3,180 | 3,190 | 3,080 | 3,145 | 128,700 |
| 2021/05/31 | 3,200 | 3,305 | 3,125 | 3,240 | 133,000 |
| 2021/05/28 | 3,170 | 3,220 | 3,070 | 3,140 | 146,400 |
| 2021/05/27 | 2,862 | 3,005 | 2,862 | 2,978 | 131,200 |
| 2021/05/26 | 2,927 | 2,930 | 2,840 | 2,849 | 105,600 |
| 2021/05/25 | 2,860 | 2,965 | 2,858 | 2,951 | 109,200 |
| 2021/05/24 | 2,770 | 2,864 | 2,734 | 2,858 | 76,000 |
| 2021/05/21 | 2,751 | 2,802 | 2,737 | 2,750 | 92,200 |
| 2021/05/20 | 2,650 | 2,775 | 2,642 | 2,751 | 106,300 |
| 2021/05/19 | 2,575 | 2,714 | 2,575 | 2,678 | 73,200 |
| 2021/05/18 | 2,585 | 2,650 | 2,537 | 2,638 | 61,300 |
| 2021/05/17 | 2,650 | 2,660 | 2,516 | 2,554 | 119,600 |
| 2021/05/14 | 2,500 | 2,661 | 2,481 | 2,638 | 136,300 |
| 2021/05/13 | 2,460 | 2,480 | 2,419 | 2,431 | 86,800 |
| 2021/05/12 | 2,470 | 2,514 | 2,406 | 2,469 | 109,700 |
| 2021/05/11 | 2,500 | 2,588 | 2,470 | 2,485 | 191,300 |
| 2021/05/10 | 2,471 | 2,471 | 2,404 | 2,411 | 78,600 |
| 2021/05/07 | 2,472 | 2,498 | 2,457 | 2,477 | 38,900 |
| 2021/05/06 | 2,528 | 2,528 | 2,453 | 2,453 | 64,600 |
| 2021/04/30 | 2,600 | 2,600 | 2,504 | 2,528 | 46,600 |
| 2021/04/28 | 2,576 | 2,635 | 2,549 | 2,593 | 91,000 |
| 2021/04/27 | 2,487 | 2,575 | 2,485 | 2,541 | 93,700 |
| 2021/04/26 | 2,469 | 2,494 | 2,455 | 2,461 | 41,200 |
| 2021/04/23 | 2,445 | 2,482 | 2,401 | 2,469 | 62,600 |
| 2021/04/22 | 2,411 | 2,437 | 2,405 | 2,426 | 52,800 |
| 2021/04/21 | 2,466 | 2,466 | 2,387 | 2,406 | 59,000 |
| 2021/04/20 | 2,500 | 2,500 | 2,455 | 2,466 | 58,200 |
| 2021/04/19 | 2,539 | 2,539 | 2,504 | 2,511 | 26,600 |
| 2021/04/16 | 2,521 | 2,534 | 2,515 | 2,518 | 35,200 |
| 2021/04/15 | 2,569 | 2,569 | 2,513 | 2,534 | 62,700 |
| 2021/04/14 | 2,580 | 2,583 | 2,534 | 2,575 | 44,900 |
| 2021/04/13 | 2,640 | 2,645 | 2,571 | 2,576 | 54,900 |
| 2021/04/12 | 2,710 | 2,711 | 2,634 | 2,638 | 47,000 |
| 2021/04/09 | 2,670 | 2,719 | 2,641 | 2,711 | 56,800 |
| 2021/04/08 | 2,753 | 2,758 | 2,614 | 2,628 | 106,400 |
| 2021/04/07 | 2,725 | 2,892 | 2,686 | 2,800 | 169,200 |
| 2021/04/06 | 2,616 | 2,709 | 2,558 | 2,678 | 85,100 |
| 2021/04/05 | 2,548 | 2,618 | 2,501 | 2,572 | 54,000 |
| 2021/04/02 | 2,520 | 2,590 | 2,478 | 2,523 | 49,500 |
| 2021/04/01 | 2,448 | 2,550 | 2,434 | 2,480 | 64,300 |
| 2021/03/31 | 2,427 | 2,464 | 2,413 | 2,413 | 41,800 |
| 2021/03/30 | 2,428 | 2,450 | 2,394 | 2,427 | 42,900 |
| 2021/03/29 | 2,466 | 2,466 | 2,421 | 2,433 | 44,700 |
| 2021/03/26 | 2,419 | 2,450 | 2,402 | 2,442 | 44,100 |
| 2021/03/25 | 2,462 | 2,512 | 2,405 | 2,419 | 59,800 |
| 2021/03/24 | 2,382 | 2,451 | 2,348 | 2,414 | 90,200 |
| 2021/03/23 | 2,460 | 2,460 | 2,383 | 2,385 | 47,400 |
| 2021/03/22 | 2,499 | 2,499 | 2,448 | 2,461 | 33,400 |
| 2021/03/19 | 2,500 | 2,519 | 2,472 | 2,486 | 45,200 |
| 2021/03/18 | 2,465 | 2,537 | 2,452 | 2,526 | 66,000 |
| 2021/03/17 | 2,420 | 2,488 | 2,420 | 2,438 | 74,400 |
| 2021/03/16 | 2,440 | 2,440 | 2,396 | 2,420 | 67,200 |
| 2021/03/15 | 2,416 | 2,450 | 2,403 | 2,440 | 58,900 |
| 2021/03/12 | 2,353 | 2,406 | 2,350 | 2,394 | 55,100 |
| 2021/03/11 | 2,378 | 2,379 | 2,344 | 2,373 | 38,300 |
| 2021/03/10 | 2,431 | 2,431 | 2,338 | 2,368 | 60,000 |
| 2021/03/09 | 2,430 | 2,440 | 2,370 | 2,397 | 58,600 |
| 2021/03/08 | 2,380 | 2,449 | 2,377 | 2,385 | 63,300 |
| 2021/03/05 | 2,449 | 2,449 | 2,351 | 2,378 | 61,100 |
| 2021/03/04 | 2,450 | 2,464 | 2,425 | 2,449 | 51,000 |
| 2021/03/03 | 2,474 | 2,487 | 2,409 | 2,428 | 51,000 |
| 2021/03/02 | 2,550 | 2,569 | 2,441 | 2,442 | 58,600 |
| 2021/03/01 | 2,451 | 2,523 | 2,398 | 2,509 | 91,600 |
| 2021/02/26 | 2,430 | 2,479 | 2,402 | 2,451 | 110,100 |
| 2021/02/25 | 2,375 | 2,448 | 2,355 | 2,433 | 102,000 |
| 2021/02/24 | 2,445 | 2,445 | 2,300 | 2,318 | 118,800 |
| 2021/02/22 | 2,376 | 2,463 | 2,376 | 2,432 | 72,400 |
| 2021/02/19 | 2,330 | 2,375 | 2,313 | 2,360 | 65,000 |
| 2021/02/18 | 2,433 | 2,433 | 2,330 | 2,340 | 77,500 |
| 2021/02/17 | 2,417 | 2,438 | 2,381 | 2,418 | 47,300 |
| 2021/02/16 | 2,373 | 2,427 | 2,353 | 2,394 | 82,900 |
| 2021/02/15 | 2,327 | 2,362 | 2,305 | 2,347 | 66,400 |
| 2021/02/12 | 2,313 | 2,313 | 2,236 | 2,300 | 116,400 |
| 2021/02/10 | 2,383 | 2,383 | 2,290 | 2,291 | 108,200 |
| 2021/02/09 | 2,487 | 2,487 | 2,330 | 2,360 | 123,900 |
| 2021/02/08 | 2,476 | 2,523 | 2,411 | 2,463 | 97,400 |
| 2021/02/05 | 2,522 | 2,537 | 2,486 | 2,523 | 48,500 |
| 2021/02/04 | 2,554 | 2,569 | 2,475 | 2,502 | 58,000 |
| 2021/02/03 | 2,571 | 2,608 | 2,525 | 2,527 | 60,000 |
| 2021/02/02 | 2,487 | 2,595 | 2,450 | 2,590 | 129,900 |
| 2021/02/01 | 2,380 | 2,464 | 2,380 | 2,450 | 75,700 |
| 2021/01/29 | 2,405 | 2,405 | 2,350 | 2,386 | 74,400 |
| 2021/01/28 | 2,359 | 2,399 | 2,330 | 2,382 | 142,100 |
| 2021/01/27 | 2,368 | 2,408 | 2,334 | 2,408 | 67,400 |
| 2021/01/26 | 2,386 | 2,388 | 2,316 | 2,362 | 102,700 |
| 2021/01/25 | 2,450 | 2,450 | 2,353 | 2,374 | 79,700 |
| 2021/01/22 | 2,437 | 2,448 | 2,383 | 2,427 | 69,200 |
| 2021/01/21 | 2,425 | 2,495 | 2,420 | 2,437 | 83,700 |
| 2021/01/20 | 2,460 | 2,471 | 2,401 | 2,425 | 78,800 |
| 2021/01/19 | 2,450 | 2,475 | 2,426 | 2,454 | 88,700 |
| 2021/01/18 | 2,408 | 2,449 | 2,361 | 2,447 | 64,000 |
| 2021/01/15 | 2,461 | 2,461 | 2,380 | 2,429 | 81,400 |
| 2021/01/14 | 2,547 | 2,558 | 2,408 | 2,437 | 146,400 |
| 2021/01/13 | 2,553 | 2,553 | 2,496 | 2,524 | 81,800 |
| 2021/01/12 | 2,527 | 2,566 | 2,500 | 2,557 | 122,300 |
| 2021/01/08 | 2,421 | 2,502 | 2,421 | 2,502 | 110,100 |
| 2021/01/07 | 2,452 | 2,509 | 2,395 | 2,401 | 197,300 |
| 2021/01/06 | 2,305 | 2,433 | 2,305 | 2,422 | 208,300 |
| 2021/01/05 | 2,282 | 2,289 | 2,234 | 2,283 | 57,900 |
| 2021/01/04 | 2,351 | 2,372 | 2,260 | 2,282 | 52,300 |