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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,798 | 1,831 | 1,785 | 1,823 | 169,500 |
| 2023/12/28 | 1,792 | 1,809 | 1,778 | 1,791 | 163,900 |
| 2023/12/27 | 1,769 | 1,798 | 1,769 | 1,792 | 142,800 |
| 2023/12/26 | 1,778 | 1,783 | 1,758 | 1,769 | 78,900 |
| 2023/12/25 | 1,789 | 1,820 | 1,776 | 1,780 | 299,900 |
| 2023/12/22 | 1,724 | 1,802 | 1,723 | 1,766 | 459,200 |
| 2023/12/21 | 1,710 | 1,723 | 1,693 | 1,716 | 100,100 |
| 2023/12/20 | 1,715 | 1,754 | 1,706 | 1,735 | 187,200 |
| 2023/12/19 | 1,686 | 1,726 | 1,682 | 1,715 | 200,300 |
| 2023/12/18 | 1,663 | 1,683 | 1,656 | 1,683 | 100,000 |
| 2023/12/15 | 1,653 | 1,686 | 1,647 | 1,686 | 178,300 |
| 2023/12/14 | 1,683 | 1,698 | 1,666 | 1,666 | 99,400 |
| 2023/12/13 | 1,699 | 1,705 | 1,666 | 1,688 | 129,100 |
| 2023/12/12 | 1,685 | 1,703 | 1,680 | 1,696 | 135,400 |
| 2023/12/11 | 1,670 | 1,690 | 1,651 | 1,684 | 149,300 |
| 2023/12/08 | 1,676 | 1,699 | 1,658 | 1,671 | 225,500 |
| 2023/12/07 | 1,728 | 1,733 | 1,697 | 1,697 | 136,200 |
| 2023/12/06 | 1,706 | 1,744 | 1,696 | 1,737 | 179,900 |
| 2023/12/05 | 1,712 | 1,738 | 1,705 | 1,712 | 184,400 |
| 2023/12/04 | 1,727 | 1,730 | 1,694 | 1,711 | 254,500 |
| 2023/12/01 | 1,769 | 1,771 | 1,733 | 1,739 | 190,900 |
| 2023/11/30 | 1,735 | 1,774 | 1,735 | 1,769 | 151,800 |
| 2023/11/29 | 1,745 | 1,760 | 1,730 | 1,735 | 200,600 |
| 2023/11/28 | 1,720 | 1,745 | 1,716 | 1,745 | 178,900 |
| 2023/11/27 | 1,718 | 1,732 | 1,712 | 1,728 | 115,200 |
| 2023/11/24 | 1,719 | 1,732 | 1,712 | 1,718 | 242,600 |
| 2023/11/22 | 1,666 | 1,718 | 1,660 | 1,697 | 258,500 |
| 2023/11/21 | 1,644 | 1,670 | 1,627 | 1,670 | 213,200 |
| 2023/11/20 | 1,641 | 1,683 | 1,641 | 1,663 | 167,100 |
| 2023/11/17 | 1,687 | 1,694 | 1,664 | 1,667 | 148,300 |
| 2023/11/16 | 1,674 | 1,697 | 1,663 | 1,688 | 181,700 |
| 2023/11/15 | 1,689 | 1,692 | 1,646 | 1,674 | 156,900 |
| 2023/11/14 | 1,654 | 1,668 | 1,629 | 1,665 | 156,300 |
| 2023/11/13 | 1,662 | 1,670 | 1,633 | 1,652 | 246,800 |
| 2023/11/10 | 1,673 | 1,681 | 1,643 | 1,673 | 243,200 |
| 2023/11/09 | 1,620 | 1,667 | 1,618 | 1,662 | 237,800 |
| 2023/11/08 | 1,607 | 1,643 | 1,607 | 1,620 | 159,700 |
| 2023/11/07 | 1,630 | 1,647 | 1,611 | 1,618 | 256,200 |
| 2023/11/06 | 1,614 | 1,646 | 1,604 | 1,639 | 264,800 |
| 2023/11/02 | 1,576 | 1,603 | 1,546 | 1,591 | 343,500 |
| 2023/11/01 | 1,573 | 1,597 | 1,536 | 1,559 | 535,200 |
| 2023/10/31 | 1,553 | 1,612 | 1,540 | 1,597 | 436,200 |
| 2023/10/30 | 1,592 | 1,595 | 1,513 | 1,560 | 1,193,700 |
| 2023/10/27 | 1,431 | 1,454 | 1,404 | 1,451 | 369,300 |
| 2023/10/26 | 1,422 | 1,447 | 1,416 | 1,422 | 201,500 |
| 2023/10/25 | 1,455 | 1,482 | 1,444 | 1,452 | 228,000 |
| 2023/10/24 | 1,390 | 1,429 | 1,350 | 1,425 | 262,000 |
| 2023/10/23 | 1,381 | 1,401 | 1,374 | 1,383 | 205,200 |
| 2023/10/20 | 1,418 | 1,418 | 1,383 | 1,398 | 208,300 |
| 2023/10/19 | 1,422 | 1,439 | 1,413 | 1,421 | 173,100 |
| 2023/10/18 | 1,475 | 1,475 | 1,437 | 1,458 | 207,900 |
| 2023/10/17 | 1,462 | 1,480 | 1,447 | 1,480 | 160,100 |
| 2023/10/16 | 1,447 | 1,472 | 1,432 | 1,443 | 160,900 |
| 2023/10/13 | 1,460 | 1,466 | 1,446 | 1,464 | 252,700 |
| 2023/10/12 | 1,485 | 1,492 | 1,464 | 1,489 | 157,600 |
| 2023/10/11 | 1,501 | 1,517 | 1,463 | 1,484 | 223,500 |
| 2023/10/10 | 1,472 | 1,493 | 1,453 | 1,489 | 514,500 |
| 2023/10/06 | 1,485 | 1,495 | 1,410 | 1,412 | 526,600 |
| 2023/10/05 | 1,493 | 1,493 | 1,459 | 1,482 | 636,500 |
| 2023/10/04 | 1,491 | 1,514 | 1,471 | 1,473 | 392,400 |
| 2023/10/03 | 1,566 | 1,568 | 1,513 | 1,515 | 424,900 |
| 2023/10/02 | 1,605 | 1,628 | 1,574 | 1,576 | 161,300 |
| 2023/09/29 | 1,611 | 1,630 | 1,573 | 1,593 | 295,900 |
| 2023/09/28 | 1,604 | 1,631 | 1,597 | 1,621 | 305,100 |
| 2023/09/27 | 1,568 | 1,635 | 1,551 | 1,633 | 263,600 |
| 2023/09/26 | 1,611 | 1,612 | 1,586 | 1,605 | 189,000 |
| 2023/09/25 | 1,590 | 1,608 | 1,571 | 1,604 | 160,600 |
| 2023/09/22 | 1,550 | 1,601 | 1,537 | 1,576 | 289,900 |
| 2023/09/21 | 1,570 | 1,577 | 1,542 | 1,563 | 244,400 |
| 2023/09/20 | 1,580 | 1,602 | 1,572 | 1,597 | 214,000 |
| 2023/09/19 | 1,594 | 1,602 | 1,564 | 1,589 | 193,800 |
| 2023/09/15 | 1,579 | 1,593 | 1,563 | 1,584 | 235,500 |
| 2023/09/14 | 1,571 | 1,571 | 1,544 | 1,565 | 173,600 |
| 2023/09/13 | 1,580 | 1,581 | 1,542 | 1,561 | 262,800 |
| 2023/09/12 | 1,602 | 1,626 | 1,583 | 1,592 | 199,800 |
| 2023/09/11 | 1,638 | 1,662 | 1,586 | 1,590 | 225,000 |
| 2023/09/08 | 1,629 | 1,642 | 1,604 | 1,625 | 273,200 |
| 2023/09/07 | 1,631 | 1,664 | 1,630 | 1,655 | 145,600 |
| 2023/09/06 | 1,684 | 1,694 | 1,637 | 1,637 | 244,000 |
| 2023/09/05 | 1,688 | 1,702 | 1,684 | 1,700 | 159,800 |
| 2023/09/04 | 1,680 | 1,699 | 1,679 | 1,680 | 173,500 |
| 2023/09/01 | 1,660 | 1,685 | 1,652 | 1,662 | 179,100 |
| 2023/08/31 | 1,661 | 1,671 | 1,627 | 1,634 | 190,300 |
| 2023/08/30 | 1,678 | 1,695 | 1,664 | 1,670 | 177,700 |
| 2023/08/29 | 1,688 | 1,695 | 1,651 | 1,667 | 167,900 |
| 2023/08/28 | 1,642 | 1,675 | 1,618 | 1,671 | 253,500 |
| 2023/08/25 | 1,588 | 1,638 | 1,567 | 1,637 | 365,900 |
| 2023/08/24 | 1,570 | 1,605 | 1,552 | 1,598 | 565,700 |
| 2023/08/23 | 1,506 | 1,524 | 1,475 | 1,508 | 748,600 |
| 2023/08/22 | 1,538 | 1,549 | 1,534 | 1,546 | 221,800 |
| 2023/08/21 | 1,543 | 1,551 | 1,536 | 1,540 | 203,700 |
| 2023/08/18 | 1,540 | 1,555 | 1,533 | 1,548 | 124,700 |
| 2023/08/17 | 1,559 | 1,574 | 1,541 | 1,565 | 165,200 |
| 2023/08/16 | 1,572 | 1,581 | 1,556 | 1,560 | 193,100 |
| 2023/08/15 | 1,593 | 1,602 | 1,578 | 1,593 | 164,800 |
| 2023/08/14 | 1,637 | 1,661 | 1,594 | 1,600 | 256,300 |
| 2023/08/10 | 1,592 | 1,618 | 1,578 | 1,613 | 192,900 |
| 2023/08/09 | 1,630 | 1,630 | 1,596 | 1,606 | 225,000 |
| 2023/08/08 | 1,701 | 1,706 | 1,652 | 1,655 | 202,300 |
| 2023/08/07 | 1,708 | 1,771 | 1,702 | 1,713 | 173,900 |
| 2023/08/04 | 1,689 | 1,725 | 1,681 | 1,716 | 194,600 |
| 2023/08/03 | 1,698 | 1,705 | 1,648 | 1,662 | 241,800 |
| 2023/08/02 | 1,731 | 1,744 | 1,703 | 1,718 | 184,000 |
| 2023/08/01 | 1,771 | 1,773 | 1,717 | 1,730 | 245,800 |
| 2023/07/31 | 1,851 | 1,908 | 1,785 | 1,790 | 488,000 |
| 2023/07/28 | 1,710 | 1,747 | 1,701 | 1,731 | 219,700 |
| 2023/07/27 | 1,720 | 1,733 | 1,710 | 1,726 | 72,900 |
| 2023/07/26 | 1,723 | 1,732 | 1,695 | 1,722 | 100,800 |
| 2023/07/25 | 1,765 | 1,765 | 1,708 | 1,726 | 174,300 |
| 2023/07/24 | 1,755 | 1,780 | 1,747 | 1,765 | 73,600 |
| 2023/07/21 | 1,742 | 1,746 | 1,716 | 1,740 | 108,500 |
| 2023/07/20 | 1,753 | 1,759 | 1,726 | 1,747 | 97,900 |
| 2023/07/19 | 1,739 | 1,762 | 1,708 | 1,754 | 150,200 |
| 2023/07/18 | 1,744 | 1,765 | 1,730 | 1,738 | 145,900 |
| 2023/07/14 | 1,768 | 1,775 | 1,728 | 1,737 | 87,200 |
| 2023/07/13 | 1,712 | 1,745 | 1,685 | 1,744 | 131,000 |
| 2023/07/12 | 1,723 | 1,723 | 1,675 | 1,684 | 205,800 |
| 2023/07/11 | 1,744 | 1,782 | 1,733 | 1,738 | 153,900 |
| 2023/07/10 | 1,732 | 1,753 | 1,700 | 1,721 | 164,600 |
| 2023/07/07 | 1,725 | 1,784 | 1,697 | 1,740 | 274,200 |
| 2023/07/06 | 1,776 | 1,799 | 1,757 | 1,772 | 132,400 |
| 2023/07/05 | 1,814 | 1,822 | 1,765 | 1,787 | 162,500 |
| 2023/07/04 | 1,788 | 1,858 | 1,788 | 1,854 | 245,000 |
| 2023/07/03 | 1,762 | 1,783 | 1,752 | 1,775 | 168,000 |
| 2023/06/30 | 1,740 | 1,740 | 1,697 | 1,732 | 214,200 |
| 2023/06/29 | 1,722 | 1,770 | 1,720 | 1,759 | 150,300 |
| 2023/06/28 | 1,744 | 1,749 | 1,688 | 1,712 | 249,300 |
| 2023/06/27 | 1,742 | 1,744 | 1,697 | 1,727 | 106,300 |
| 2023/06/26 | 1,758 | 1,776 | 1,741 | 1,762 | 136,200 |
| 2023/06/23 | 1,833 | 1,834 | 1,719 | 1,747 | 278,600 |
| 2023/06/22 | 1,809 | 1,826 | 1,773 | 1,782 | 251,200 |
| 2023/06/21 | 1,818 | 1,859 | 1,786 | 1,837 | 223,100 |
| 2023/06/20 | 1,779 | 1,902 | 1,776 | 1,874 | 423,400 |
| 2023/06/19 | 1,703 | 1,778 | 1,693 | 1,770 | 271,500 |
| 2023/06/16 | 1,629 | 1,680 | 1,623 | 1,677 | 216,100 |
| 2023/06/15 | 1,630 | 1,643 | 1,610 | 1,624 | 101,400 |
| 2023/06/14 | 1,627 | 1,635 | 1,606 | 1,630 | 138,900 |
| 2023/06/13 | 1,623 | 1,637 | 1,609 | 1,609 | 136,400 |
| 2023/06/12 | 1,586 | 1,612 | 1,572 | 1,596 | 166,800 |
| 2023/06/09 | 1,600 | 1,607 | 1,581 | 1,591 | 163,900 |
| 2023/06/08 | 1,625 | 1,626 | 1,572 | 1,579 | 201,200 |
| 2023/06/07 | 1,635 | 1,666 | 1,618 | 1,638 | 287,800 |
| 2023/06/06 | 1,590 | 1,630 | 1,583 | 1,626 | 187,500 |
| 2023/06/05 | 1,625 | 1,627 | 1,605 | 1,606 | 213,700 |
| 2023/06/02 | 1,544 | 1,615 | 1,541 | 1,605 | 312,400 |
| 2023/06/01 | 1,500 | 1,546 | 1,500 | 1,537 | 190,300 |
| 2023/05/31 | 1,534 | 1,541 | 1,492 | 1,503 | 346,600 |
| 2023/05/30 | 1,548 | 1,558 | 1,521 | 1,553 | 160,900 |
| 2023/05/29 | 1,565 | 1,584 | 1,552 | 1,556 | 167,200 |
| 2023/05/26 | 1,562 | 1,574 | 1,544 | 1,545 | 248,300 |
| 2023/05/25 | 1,600 | 1,623 | 1,577 | 1,585 | 163,300 |
| 2023/05/24 | 1,583 | 1,598 | 1,570 | 1,598 | 204,200 |
| 2023/05/23 | 1,635 | 1,667 | 1,582 | 1,592 | 217,500 |
| 2023/05/22 | 1,580 | 1,629 | 1,580 | 1,626 | 185,100 |
| 2023/05/19 | 1,600 | 1,602 | 1,571 | 1,580 | 209,600 |
| 2023/05/18 | 1,575 | 1,598 | 1,572 | 1,582 | 262,100 |
| 2023/05/17 | 1,590 | 1,590 | 1,551 | 1,555 | 201,600 |
| 2023/05/16 | 1,635 | 1,635 | 1,590 | 1,600 | 120,400 |
| 2023/05/15 | 1,580 | 1,612 | 1,571 | 1,611 | 213,600 |
| 2023/05/12 | 1,593 | 1,601 | 1,565 | 1,594 | 267,400 |
| 2023/05/11 | 1,606 | 1,638 | 1,601 | 1,622 | 163,200 |
| 2023/05/10 | 1,679 | 1,693 | 1,619 | 1,622 | 247,200 |
| 2023/05/09 | 1,700 | 1,782 | 1,672 | 1,674 | 709,300 |
| 2023/05/08 | 1,675 | 1,745 | 1,623 | 1,640 | 999,200 |
| 2023/05/02 | 1,685 | 1,728 | 1,672 | 1,715 | 596,400 |
| 2023/05/01 | 1,632 | 1,648 | 1,615 | 1,640 | 212,000 |
| 2023/04/28 | 1,616 | 1,630 | 1,600 | 1,621 | 123,200 |
| 2023/04/27 | 1,551 | 1,596 | 1,548 | 1,591 | 127,400 |
| 2023/04/26 | 1,590 | 1,590 | 1,556 | 1,558 | 131,800 |
| 2023/04/25 | 1,616 | 1,621 | 1,595 | 1,596 | 106,700 |
| 2023/04/24 | 1,609 | 1,615 | 1,598 | 1,601 | 58,000 |
| 2023/04/21 | 1,600 | 1,612 | 1,590 | 1,609 | 84,000 |
| 2023/04/20 | 1,605 | 1,635 | 1,592 | 1,619 | 92,300 |
| 2023/04/19 | 1,661 | 1,663 | 1,607 | 1,619 | 116,200 |
| 2023/04/18 | 1,670 | 1,671 | 1,656 | 1,666 | 74,300 |
| 2023/04/17 | 1,666 | 1,666 | 1,643 | 1,660 | 99,000 |
| 2023/04/14 | 1,635 | 1,644 | 1,625 | 1,640 | 93,100 |
| 2023/04/13 | 1,600 | 1,611 | 1,591 | 1,611 | 69,200 |
| 2023/04/12 | 1,604 | 1,613 | 1,599 | 1,610 | 72,300 |
| 2023/04/11 | 1,641 | 1,642 | 1,596 | 1,604 | 100,700 |
| 2023/04/10 | 1,637 | 1,643 | 1,606 | 1,626 | 63,200 |
| 2023/04/07 | 1,614 | 1,626 | 1,604 | 1,614 | 52,700 |
| 2023/04/06 | 1,590 | 1,608 | 1,581 | 1,598 | 88,900 |
| 2023/04/05 | 1,629 | 1,629 | 1,596 | 1,598 | 162,100 |
| 2023/04/04 | 1,704 | 1,705 | 1,638 | 1,643 | 215,000 |
| 2023/04/03 | 1,710 | 1,719 | 1,700 | 1,713 | 79,200 |
| 2023/03/31 | 1,682 | 1,698 | 1,676 | 1,695 | 143,900 |
| 2023/03/30 | 1,683 | 1,685 | 1,656 | 1,676 | 104,500 |
| 2023/03/29 | 1,620 | 1,665 | 1,620 | 1,665 | 117,200 |
| 2023/03/28 | 1,637 | 1,637 | 1,600 | 1,616 | 78,200 |
| 2023/03/27 | 1,595 | 1,640 | 1,595 | 1,628 | 111,500 |
| 2023/03/24 | 1,587 | 1,587 | 1,552 | 1,576 | 92,800 |
| 2023/03/23 | 1,550 | 1,584 | 1,542 | 1,583 | 89,900 |
| 2023/03/22 | 1,576 | 1,585 | 1,569 | 1,576 | 79,800 |
| 2023/03/20 | 1,595 | 1,595 | 1,537 | 1,539 | 124,700 |
| 2023/03/17 | 1,566 | 1,619 | 1,558 | 1,610 | 177,100 |
| 2023/03/16 | 1,525 | 1,542 | 1,514 | 1,532 | 139,300 |
| 2023/03/15 | 1,594 | 1,599 | 1,563 | 1,572 | 108,600 |
| 2023/03/14 | 1,598 | 1,607 | 1,548 | 1,567 | 207,800 |
| 2023/03/13 | 1,610 | 1,623 | 1,592 | 1,615 | 129,400 |
| 2023/03/10 | 1,624 | 1,658 | 1,621 | 1,650 | 155,600 |
| 2023/03/09 | 1,674 | 1,682 | 1,651 | 1,655 | 91,400 |
| 2023/03/08 | 1,631 | 1,674 | 1,631 | 1,653 | 108,700 |
| 2023/03/07 | 1,601 | 1,631 | 1,597 | 1,626 | 135,700 |
| 2023/03/06 | 1,675 | 1,676 | 1,604 | 1,606 | 222,600 |
| 2023/03/03 | 1,645 | 1,666 | 1,636 | 1,655 | 188,500 |
| 2023/03/02 | 1,617 | 1,643 | 1,611 | 1,637 | 193,900 |
| 2023/03/01 | 1,600 | 1,605 | 1,583 | 1,588 | 98,300 |
| 2023/02/28 | 1,570 | 1,607 | 1,564 | 1,600 | 219,900 |
| 2023/02/27 | 1,538 | 1,581 | 1,538 | 1,557 | 127,900 |
| 2023/02/24 | 1,541 | 1,545 | 1,526 | 1,537 | 138,300 |
| 2023/02/22 | 1,550 | 1,550 | 1,529 | 1,542 | 156,200 |
| 2023/02/21 | 1,562 | 1,579 | 1,555 | 1,565 | 81,300 |
| 2023/02/20 | 1,579 | 1,607 | 1,555 | 1,556 | 179,200 |
| 2023/02/17 | 1,597 | 1,597 | 1,538 | 1,564 | 198,200 |
| 2023/02/16 | 1,583 | 1,620 | 1,583 | 1,614 | 124,700 |
| 2023/02/15 | 1,575 | 1,580 | 1,552 | 1,566 | 124,100 |
| 2023/02/14 | 1,602 | 1,607 | 1,581 | 1,582 | 79,900 |
| 2023/02/13 | 1,598 | 1,602 | 1,576 | 1,593 | 143,800 |
| 2023/02/10 | 1,607 | 1,627 | 1,593 | 1,598 | 181,300 |
| 2023/02/09 | 1,611 | 1,640 | 1,595 | 1,638 | 163,300 |
| 2023/02/08 | 1,652 | 1,652 | 1,606 | 1,624 | 250,100 |
| 2023/02/07 | 1,624 | 1,665 | 1,616 | 1,651 | 206,600 |
| 2023/02/06 | 1,622 | 1,650 | 1,570 | 1,600 | 350,800 |
| 2023/02/03 | 1,578 | 1,597 | 1,567 | 1,582 | 210,800 |
| 2023/02/02 | 1,586 | 1,603 | 1,576 | 1,582 | 97,700 |
| 2023/02/01 | 1,600 | 1,604 | 1,573 | 1,580 | 109,300 |
| 2023/01/31 | 1,591 | 1,599 | 1,576 | 1,596 | 102,200 |
| 2023/01/30 | 1,590 | 1,600 | 1,577 | 1,583 | 129,600 |
| 2023/01/27 | 1,620 | 1,620 | 1,587 | 1,593 | 94,300 |
| 2023/01/26 | 1,613 | 1,625 | 1,602 | 1,616 | 69,000 |
| 2023/01/25 | 1,612 | 1,635 | 1,601 | 1,613 | 83,200 |
| 2023/01/24 | 1,622 | 1,627 | 1,604 | 1,612 | 128,100 |
| 2023/01/23 | 1,594 | 1,612 | 1,573 | 1,606 | 123,800 |
| 2023/01/20 | 1,552 | 1,579 | 1,550 | 1,562 | 132,400 |
| 2023/01/19 | 1,569 | 1,577 | 1,541 | 1,548 | 98,300 |
| 2023/01/18 | 1,510 | 1,591 | 1,503 | 1,588 | 234,500 |
| 2023/01/17 | 1,522 | 1,535 | 1,493 | 1,496 | 173,200 |
| 2023/01/16 | 1,500 | 1,527 | 1,489 | 1,507 | 191,100 |
| 2023/01/13 | 1,535 | 1,542 | 1,523 | 1,537 | 210,700 |
| 2023/01/12 | 1,598 | 1,605 | 1,542 | 1,552 | 319,500 |
| 2023/01/11 | 1,620 | 1,629 | 1,583 | 1,598 | 121,000 |
| 2023/01/10 | 1,610 | 1,635 | 1,600 | 1,600 | 204,800 |
| 2023/01/06 | 1,592 | 1,615 | 1,586 | 1,598 | 152,800 |
| 2023/01/05 | 1,618 | 1,634 | 1,592 | 1,607 | 161,600 |
| 2023/01/04 | 1,719 | 1,719 | 1,621 | 1,624 | 217,200 |