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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,739 | 1,768 | 1,730 | 1,737 | 104,600 |
| 2022/12/29 | 1,728 | 1,728 | 1,702 | 1,725 | 110,700 |
| 2022/12/28 | 1,711 | 1,755 | 1,692 | 1,724 | 214,400 |
| 2022/12/27 | 1,653 | 1,719 | 1,653 | 1,711 | 138,600 |
| 2022/12/26 | 1,646 | 1,668 | 1,635 | 1,649 | 140,400 |
| 2022/12/23 | 1,645 | 1,694 | 1,635 | 1,643 | 248,300 |
| 2022/12/22 | 1,659 | 1,659 | 1,603 | 1,626 | 212,100 |
| 2022/12/21 | 1,656 | 1,658 | 1,566 | 1,637 | 470,800 |
| 2022/12/20 | 1,800 | 1,829 | 1,690 | 1,700 | 350,400 |
| 2022/12/19 | 1,783 | 1,834 | 1,770 | 1,830 | 121,100 |
| 2022/12/16 | 1,800 | 1,835 | 1,795 | 1,795 | 167,300 |
| 2022/12/15 | 1,785 | 1,829 | 1,780 | 1,822 | 102,000 |
| 2022/12/14 | 1,780 | 1,807 | 1,767 | 1,807 | 119,000 |
| 2022/12/13 | 1,779 | 1,812 | 1,775 | 1,780 | 128,900 |
| 2022/12/12 | 1,791 | 1,794 | 1,735 | 1,754 | 173,300 |
| 2022/12/09 | 1,758 | 1,815 | 1,758 | 1,810 | 119,800 |
| 2022/12/08 | 1,795 | 1,796 | 1,740 | 1,773 | 91,800 |
| 2022/12/07 | 1,790 | 1,795 | 1,760 | 1,773 | 90,900 |
| 2022/12/06 | 1,767 | 1,809 | 1,738 | 1,797 | 195,400 |
| 2022/12/05 | 1,815 | 1,830 | 1,784 | 1,791 | 70,600 |
| 2022/12/02 | 1,844 | 1,848 | 1,810 | 1,822 | 125,900 |
| 2022/12/01 | 1,918 | 1,927 | 1,865 | 1,865 | 119,700 |
| 2022/11/30 | 1,959 | 1,983 | 1,915 | 1,925 | 240,100 |
| 2022/11/29 | 1,910 | 1,950 | 1,894 | 1,950 | 156,800 |
| 2022/11/28 | 1,903 | 1,932 | 1,888 | 1,917 | 182,200 |
| 2022/11/25 | 1,848 | 1,943 | 1,839 | 1,903 | 337,500 |
| 2022/11/24 | 1,795 | 1,840 | 1,795 | 1,839 | 170,500 |
| 2022/11/22 | 1,789 | 1,799 | 1,771 | 1,783 | 126,300 |
| 2022/11/21 | 1,748 | 1,789 | 1,748 | 1,789 | 185,100 |
| 2022/11/18 | 1,790 | 1,815 | 1,731 | 1,735 | 376,000 |
| 2022/11/17 | 1,716 | 1,754 | 1,693 | 1,754 | 211,000 |
| 2022/11/16 | 1,702 | 1,752 | 1,692 | 1,738 | 204,700 |
| 2022/11/15 | 1,711 | 1,715 | 1,658 | 1,684 | 356,800 |
| 2022/11/14 | 1,811 | 1,818 | 1,735 | 1,738 | 396,900 |
| 2022/11/11 | 1,884 | 1,884 | 1,802 | 1,819 | 245,000 |
| 2022/11/10 | 1,833 | 1,864 | 1,826 | 1,862 | 173,700 |
| 2022/11/09 | 1,803 | 1,843 | 1,794 | 1,821 | 148,500 |
| 2022/11/08 | 1,747 | 1,802 | 1,747 | 1,786 | 175,300 |
| 2022/11/07 | 1,788 | 1,788 | 1,745 | 1,758 | 225,600 |
| 2022/11/04 | 1,810 | 1,817 | 1,785 | 1,788 | 211,800 |
| 2022/11/02 | 1,761 | 1,833 | 1,760 | 1,826 | 388,200 |
| 2022/11/01 | 1,768 | 1,789 | 1,732 | 1,765 | 214,900 |
| 2022/10/31 | 1,751 | 1,785 | 1,704 | 1,765 | 557,500 |
| 2022/10/28 | 1,616 | 1,665 | 1,616 | 1,631 | 270,400 |
| 2022/10/27 | 1,627 | 1,643 | 1,618 | 1,630 | 138,800 |
| 2022/10/26 | 1,604 | 1,628 | 1,600 | 1,618 | 198,200 |
| 2022/10/25 | 1,581 | 1,587 | 1,561 | 1,572 | 132,100 |
| 2022/10/24 | 1,588 | 1,602 | 1,566 | 1,566 | 125,000 |
| 2022/10/21 | 1,569 | 1,600 | 1,569 | 1,580 | 142,000 |
| 2022/10/20 | 1,590 | 1,610 | 1,560 | 1,568 | 202,300 |
| 2022/10/19 | 1,654 | 1,657 | 1,612 | 1,616 | 108,300 |
| 2022/10/18 | 1,634 | 1,659 | 1,629 | 1,656 | 104,900 |
| 2022/10/17 | 1,620 | 1,633 | 1,597 | 1,602 | 136,200 |
| 2022/10/14 | 1,618 | 1,651 | 1,605 | 1,634 | 204,500 |
| 2022/10/13 | 1,565 | 1,590 | 1,557 | 1,578 | 296,000 |
| 2022/10/12 | 1,585 | 1,608 | 1,575 | 1,576 | 237,400 |
| 2022/10/11 | 1,612 | 1,626 | 1,602 | 1,606 | 350,200 |
| 2022/10/07 | 1,669 | 1,689 | 1,632 | 1,645 | 282,700 |
| 2022/10/06 | 1,686 | 1,723 | 1,686 | 1,707 | 240,000 |
| 2022/10/05 | 1,773 | 1,774 | 1,689 | 1,689 | 269,700 |
| 2022/10/04 | 1,819 | 1,839 | 1,765 | 1,773 | 244,300 |
| 2022/10/03 | 1,749 | 1,783 | 1,719 | 1,779 | 203,600 |
| 2022/09/30 | 1,770 | 1,792 | 1,755 | 1,777 | 182,900 |
| 2022/09/29 | 1,791 | 1,801 | 1,763 | 1,790 | 222,300 |
| 2022/09/28 | 1,764 | 1,783 | 1,723 | 1,761 | 443,400 |
| 2022/09/27 | 1,780 | 1,804 | 1,765 | 1,797 | 237,300 |
| 2022/09/26 | 1,810 | 1,818 | 1,774 | 1,780 | 361,500 |
| 2022/09/22 | 1,845 | 1,857 | 1,818 | 1,852 | 272,900 |
| 2022/09/21 | 1,913 | 1,918 | 1,860 | 1,880 | 315,000 |
| 2022/09/20 | 1,900 | 1,949 | 1,900 | 1,946 | 276,100 |
| 2022/09/16 | 1,920 | 1,963 | 1,889 | 1,891 | 1,988,400 |
| 2022/09/15 | 1,916 | 1,933 | 1,903 | 1,921 | 261,000 |
| 2022/09/14 | 1,857 | 1,907 | 1,854 | 1,900 | 276,200 |
| 2022/09/13 | 1,922 | 1,933 | 1,876 | 1,882 | 389,800 |
| 2022/09/12 | 1,913 | 1,957 | 1,910 | 1,937 | 232,100 |
| 2022/09/09 | 1,847 | 1,912 | 1,847 | 1,908 | 314,400 |
| 2022/09/08 | 1,850 | 1,867 | 1,827 | 1,867 | 403,000 |
| 2022/09/07 | 1,729 | 1,820 | 1,724 | 1,812 | 505,200 |
| 2022/09/06 | 1,726 | 1,728 | 1,699 | 1,709 | 238,400 |
| 2022/09/05 | 1,715 | 1,741 | 1,695 | 1,737 | 227,000 |
| 2022/09/02 | 1,704 | 1,729 | 1,701 | 1,721 | 202,700 |
| 2022/09/01 | 1,723 | 1,749 | 1,695 | 1,697 | 248,300 |
| 2022/08/31 | 1,706 | 1,738 | 1,700 | 1,738 | 257,400 |
| 2022/08/30 | 1,741 | 1,757 | 1,714 | 1,740 | 190,700 |
| 2022/08/30 | 1 -> 3.00 分割 | ||||
| 2022/08/29 | 5,090 | 5,230 | 5,070 | 5,210 | 81,900 |
| 2022/08/26 | 5,310 | 5,320 | 5,200 | 5,210 | 68,900 |
| 2022/08/25 | 5,300 | 5,370 | 5,260 | 5,350 | 74,300 |
| 2022/08/24 | 5,280 | 5,310 | 5,230 | 5,300 | 78,600 |
| 2022/08/23 | 5,200 | 5,340 | 5,130 | 5,340 | 98,300 |
| 2022/08/22 | 5,080 | 5,260 | 5,030 | 5,210 | 115,100 |
| 2022/08/19 | 5,040 | 5,100 | 5,030 | 5,080 | 65,000 |
| 2022/08/18 | 4,995 | 5,070 | 4,905 | 5,030 | 60,300 |
| 2022/08/17 | 5,040 | 5,130 | 4,985 | 5,030 | 72,100 |
| 2022/08/16 | 5,020 | 5,080 | 4,965 | 4,990 | 56,600 |
| 2022/08/15 | 4,995 | 5,110 | 4,930 | 5,100 | 66,900 |
| 2022/08/12 | 5,000 | 5,120 | 4,975 | 4,995 | 60,900 |
| 2022/08/10 | 4,960 | 5,030 | 4,920 | 4,980 | 47,600 |
| 2022/08/09 | 4,960 | 4,995 | 4,910 | 4,960 | 47,500 |
| 2022/08/08 | 4,980 | 5,030 | 4,865 | 4,935 | 96,100 |
| 2022/08/05 | 4,970 | 5,120 | 4,970 | 5,010 | 90,700 |
| 2022/08/04 | 4,815 | 4,930 | 4,765 | 4,930 | 64,000 |
| 2022/08/03 | 4,760 | 4,805 | 4,705 | 4,795 | 67,300 |
| 2022/08/02 | 4,695 | 4,780 | 4,635 | 4,760 | 87,100 |
| 2022/08/01 | 4,455 | 4,675 | 4,455 | 4,675 | 102,500 |
| 2022/07/29 | 4,650 | 4,650 | 4,545 | 4,550 | 74,400 |
| 2022/07/28 | 4,615 | 4,630 | 4,535 | 4,630 | 86,100 |
| 2022/07/27 | 4,480 | 4,615 | 4,470 | 4,545 | 65,800 |
| 2022/07/26 | 4,530 | 4,580 | 4,485 | 4,505 | 53,400 |
| 2022/07/25 | 4,435 | 4,535 | 4,395 | 4,500 | 91,700 |
| 2022/07/22 | 4,370 | 4,460 | 4,350 | 4,380 | 72,900 |
| 2022/07/21 | 4,730 | 4,735 | 4,390 | 4,410 | 206,700 |
| 2022/07/20 | 4,410 | 4,525 | 4,400 | 4,520 | 67,700 |
| 2022/07/19 | 4,335 | 4,410 | 4,270 | 4,390 | 49,600 |
| 2022/07/15 | 4,295 | 4,365 | 4,250 | 4,335 | 26,300 |
| 2022/07/14 | 4,245 | 4,340 | 4,220 | 4,330 | 36,900 |
| 2022/07/13 | 4,325 | 4,345 | 4,250 | 4,295 | 29,100 |
| 2022/07/12 | 4,345 | 4,370 | 4,260 | 4,335 | 43,700 |
| 2022/07/11 | 4,400 | 4,435 | 4,315 | 4,370 | 87,100 |
| 2022/07/08 | 4,465 | 4,465 | 4,310 | 4,345 | 131,100 |
| 2022/07/07 | 4,210 | 4,445 | 4,200 | 4,445 | 160,400 |
| 2022/07/06 | 4,095 | 4,195 | 4,075 | 4,165 | 92,200 |
| 2022/07/05 | 3,950 | 4,110 | 3,950 | 4,080 | 70,300 |
| 2022/07/04 | 3,905 | 3,955 | 3,840 | 3,950 | 36,500 |
| 2022/07/01 | 3,875 | 3,970 | 3,860 | 3,895 | 39,400 |
| 2022/06/30 | 3,965 | 4,015 | 3,855 | 3,895 | 40,300 |
| 2022/06/29 | 3,900 | 4,050 | 3,865 | 4,035 | 63,400 |
| 2022/06/28 | 3,885 | 3,920 | 3,855 | 3,890 | 35,200 |
| 2022/06/27 | 3,980 | 3,980 | 3,870 | 3,910 | 28,800 |
| 2022/06/24 | 3,910 | 3,945 | 3,855 | 3,945 | 37,600 |
| 2022/06/23 | 3,915 | 3,925 | 3,785 | 3,790 | 45,000 |
| 2022/06/22 | 3,865 | 3,920 | 3,790 | 3,885 | 66,600 |
| 2022/06/21 | 3,760 | 3,880 | 3,710 | 3,845 | 71,100 |
| 2022/06/20 | 3,765 | 3,765 | 3,540 | 3,620 | 72,900 |
| 2022/06/17 | 3,650 | 3,730 | 3,650 | 3,710 | 55,000 |
| 2022/06/16 | 3,870 | 3,885 | 3,700 | 3,720 | 69,800 |
| 2022/06/15 | 3,845 | 3,920 | 3,835 | 3,835 | 54,600 |
| 2022/06/14 | 3,755 | 3,915 | 3,755 | 3,915 | 55,200 |
| 2022/06/13 | 3,785 | 3,855 | 3,750 | 3,825 | 46,500 |
| 2022/06/10 | 3,830 | 3,865 | 3,795 | 3,865 | 58,900 |
| 2022/06/09 | 3,885 | 3,925 | 3,860 | 3,890 | 28,500 |
| 2022/06/08 | 3,865 | 3,920 | 3,855 | 3,910 | 25,700 |
| 2022/06/07 | 3,920 | 3,955 | 3,840 | 3,840 | 29,400 |
| 2022/06/06 | 3,860 | 3,940 | 3,845 | 3,915 | 35,000 |
| 2022/06/03 | 3,835 | 3,890 | 3,805 | 3,890 | 37,500 |
| 2022/06/02 | 3,930 | 3,930 | 3,785 | 3,810 | 72,700 |
| 2022/06/01 | 4,075 | 4,105 | 3,955 | 3,970 | 34,900 |
| 2022/05/31 | 4,100 | 4,120 | 4,060 | 4,075 | 28,800 |
| 2022/05/30 | 4,150 | 4,165 | 4,040 | 4,100 | 53,900 |
| 2022/05/27 | 4,060 | 4,110 | 4,035 | 4,105 | 37,200 |
| 2022/05/26 | 3,975 | 4,085 | 3,965 | 3,990 | 63,900 |
| 2022/05/25 | 3,925 | 3,975 | 3,880 | 3,975 | 36,400 |
| 2022/05/24 | 4,025 | 4,025 | 3,890 | 3,890 | 28,100 |
| 2022/05/23 | 3,915 | 4,000 | 3,915 | 3,960 | 64,300 |
| 2022/05/20 | 3,780 | 3,895 | 3,780 | 3,890 | 64,500 |
| 2022/05/19 | 3,755 | 3,800 | 3,715 | 3,755 | 65,700 |
| 2022/05/18 | 3,800 | 3,855 | 3,785 | 3,825 | 58,800 |
| 2022/05/17 | 3,710 | 3,805 | 3,710 | 3,780 | 40,000 |
| 2022/05/16 | 3,690 | 3,735 | 3,640 | 3,675 | 60,100 |
| 2022/05/13 | 3,590 | 3,680 | 3,565 | 3,640 | 69,600 |
| 2022/05/12 | 3,770 | 3,770 | 3,610 | 3,615 | 66,700 |
| 2022/05/11 | 3,765 | 3,795 | 3,710 | 3,770 | 54,600 |
| 2022/05/10 | 3,605 | 3,710 | 3,555 | 3,710 | 79,200 |
| 2022/05/09 | 3,875 | 3,880 | 3,655 | 3,685 | 150,400 |
| 2022/05/06 | 3,795 | 3,855 | 3,735 | 3,845 | 50,700 |
| 2022/05/02 | 3,870 | 3,875 | 3,755 | 3,800 | 43,900 |
| 2022/04/28 | 3,800 | 3,890 | 3,740 | 3,875 | 48,600 |
| 2022/04/27 | 3,700 | 3,805 | 3,665 | 3,795 | 56,400 |
| 2022/04/26 | 3,845 | 3,845 | 3,695 | 3,785 | 42,000 |
| 2022/04/25 | 3,935 | 3,935 | 3,785 | 3,800 | 68,900 |
| 2022/04/22 | 4,050 | 4,070 | 4,005 | 4,005 | 27,000 |
| 2022/04/21 | 4,125 | 4,155 | 4,065 | 4,120 | 39,400 |
| 2022/04/20 | 4,100 | 4,150 | 4,060 | 4,090 | 45,500 |
| 2022/04/19 | 4,040 | 4,115 | 4,020 | 4,060 | 42,200 |
| 2022/04/18 | 4,015 | 4,080 | 3,980 | 4,010 | 49,300 |
| 2022/04/15 | 3,970 | 4,015 | 3,925 | 4,010 | 23,500 |
| 2022/04/14 | 4,025 | 4,045 | 3,950 | 3,970 | 20,100 |
| 2022/04/13 | 3,900 | 3,990 | 3,870 | 3,990 | 36,500 |
| 2022/04/12 | 3,965 | 4,010 | 3,915 | 3,915 | 36,000 |
| 2022/04/11 | 3,990 | 4,075 | 3,910 | 4,005 | 37,100 |
| 2022/04/08 | 4,055 | 4,125 | 3,970 | 3,990 | 48,500 |
| 2022/04/07 | 4,160 | 4,195 | 4,010 | 4,055 | 63,700 |
| 2022/04/06 | 4,225 | 4,230 | 4,110 | 4,195 | 64,700 |
| 2022/04/05 | 4,200 | 4,305 | 4,170 | 4,255 | 85,400 |
| 2022/04/04 | 4,050 | 4,240 | 4,025 | 4,215 | 76,000 |
| 2022/04/01 | 4,000 | 4,120 | 3,940 | 4,045 | 48,200 |
| 2022/03/31 | 3,880 | 4,070 | 3,850 | 4,045 | 101,500 |
| 2022/03/30 | 3,875 | 3,920 | 3,785 | 3,920 | 47,200 |
| 2022/03/29 | 3,785 | 3,850 | 3,735 | 3,835 | 34,400 |
| 2022/03/28 | 3,820 | 3,820 | 3,715 | 3,780 | 51,300 |
| 2022/03/25 | 3,935 | 3,970 | 3,870 | 3,870 | 36,300 |
| 2022/03/24 | 3,815 | 3,945 | 3,765 | 3,925 | 63,400 |
| 2022/03/23 | 3,875 | 3,875 | 3,805 | 3,815 | 50,000 |
| 2022/03/22 | 3,850 | 3,870 | 3,795 | 3,850 | 43,600 |
| 2022/03/18 | 3,740 | 3,815 | 3,720 | 3,785 | 32,400 |
| 2022/03/17 | 3,825 | 3,860 | 3,715 | 3,760 | 81,100 |
| 2022/03/16 | 3,745 | 3,770 | 3,600 | 3,755 | 61,400 |
| 2022/03/15 | 3,745 | 3,785 | 3,655 | 3,685 | 50,200 |
| 2022/03/14 | 3,640 | 3,775 | 3,640 | 3,720 | 61,200 |
| 2022/03/11 | 3,600 | 3,680 | 3,560 | 3,640 | 52,700 |
| 2022/03/10 | 3,685 | 3,695 | 3,585 | 3,660 | 57,800 |
| 2022/03/09 | 3,530 | 3,550 | 3,420 | 3,505 | 72,600 |
| 2022/03/08 | 3,540 | 3,620 | 3,470 | 3,505 | 85,100 |
| 2022/03/07 | 3,705 | 3,745 | 3,560 | 3,610 | 64,400 |
| 2022/03/04 | 3,865 | 3,885 | 3,675 | 3,775 | 149,000 |
| 2022/03/03 | 4,010 | 4,010 | 3,880 | 3,935 | 57,000 |
| 2022/03/02 | 4,090 | 4,100 | 3,925 | 3,950 | 126,900 |
| 2022/03/01 | 4,185 | 4,290 | 4,130 | 4,140 | 58,800 |
| 2022/02/28 | 4,125 | 4,195 | 4,085 | 4,135 | 82,600 |
| 2022/02/25 | 4,255 | 4,330 | 4,080 | 4,130 | 115,600 |
| 2022/02/24 | 4,135 | 4,325 | 4,120 | 4,240 | 137,100 |
| 2022/02/22 | 4,100 | 4,145 | 4,060 | 4,105 | 113,600 |
| 2022/02/21 | 4,210 | 4,225 | 4,130 | 4,160 | 130,200 |
| 2022/02/18 | 4,200 | 4,335 | 4,175 | 4,310 | 102,600 |
| 2022/02/17 | 4,130 | 4,345 | 4,125 | 4,335 | 142,500 |
| 2022/02/16 | 4,000 | 4,115 | 3,975 | 4,115 | 97,800 |
| 2022/02/15 | 3,950 | 3,995 | 3,870 | 3,945 | 77,100 |
| 2022/02/14 | 3,880 | 3,920 | 3,850 | 3,875 | 63,500 |
| 2022/02/10 | 3,850 | 3,980 | 3,825 | 3,980 | 81,100 |
| 2022/02/09 | 3,800 | 3,825 | 3,755 | 3,805 | 41,700 |
| 2022/02/08 | 3,780 | 3,820 | 3,740 | 3,760 | 35,700 |
| 2022/02/07 | 3,800 | 3,875 | 3,745 | 3,810 | 65,000 |
| 2022/02/04 | 3,850 | 3,880 | 3,730 | 3,800 | 56,900 |
| 2022/02/03 | 3,685 | 3,825 | 3,675 | 3,780 | 101,200 |
| 2022/02/02 | 3,725 | 3,915 | 3,635 | 3,685 | 202,400 |
| 2022/02/01 | 3,670 | 3,715 | 3,585 | 3,635 | 135,400 |
| 2022/01/31 | 3,450 | 3,635 | 3,430 | 3,610 | 125,800 |
| 2022/01/28 | 3,435 | 3,460 | 3,295 | 3,445 | 78,700 |
| 2022/01/27 | 3,495 | 3,520 | 3,345 | 3,365 | 118,100 |
| 2022/01/26 | 3,370 | 3,500 | 3,330 | 3,480 | 62,400 |
| 2022/01/25 | 3,460 | 3,475 | 3,315 | 3,355 | 92,300 |
| 2022/01/24 | 3,370 | 3,470 | 3,320 | 3,460 | 50,500 |
| 2022/01/21 | 3,315 | 3,415 | 3,305 | 3,415 | 81,600 |
| 2022/01/20 | 3,350 | 3,440 | 3,330 | 3,420 | 50,100 |
| 2022/01/19 | 3,485 | 3,485 | 3,380 | 3,400 | 75,300 |
| 2022/01/18 | 3,550 | 3,605 | 3,515 | 3,550 | 41,700 |
| 2022/01/17 | 3,605 | 3,630 | 3,510 | 3,535 | 30,800 |
| 2022/01/14 | 3,625 | 3,660 | 3,585 | 3,630 | 46,300 |
| 2022/01/13 | 3,675 | 3,700 | 3,585 | 3,665 | 46,300 |
| 2022/01/12 | 3,570 | 3,720 | 3,570 | 3,715 | 56,100 |
| 2022/01/11 | 3,555 | 3,565 | 3,470 | 3,565 | 78,000 |
| 2022/01/07 | 3,565 | 3,625 | 3,530 | 3,605 | 142,400 |
| 2022/01/06 | 3,500 | 3,500 | 3,355 | 3,360 | 71,600 |
| 2022/01/05 | 3,700 | 3,700 | 3,560 | 3,570 | 38,700 |
| 2022/01/04 | 3,795 | 3,825 | 3,685 | 3,700 | 35,100 |