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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,600 | 2,605 | 2,570 | 2,584 | 94,700 |
| 2024/12/27 | 2,568 | 2,616 | 2,566 | 2,594 | 133,700 |
| 2024/12/26 | 2,512 | 2,539 | 2,489 | 2,539 | 126,900 |
| 2024/12/25 | 2,522 | 2,522 | 2,472 | 2,503 | 102,500 |
| 2024/12/24 | 2,506 | 2,524 | 2,491 | 2,515 | 97,800 |
| 2024/12/23 | 2,520 | 2,552 | 2,520 | 2,542 | 111,200 |
| 2024/12/20 | 2,526 | 2,560 | 2,499 | 2,499 | 144,700 |
| 2024/12/19 | 2,464 | 2,539 | 2,455 | 2,533 | 101,700 |
| 2024/12/18 | 2,515 | 2,541 | 2,500 | 2,501 | 121,200 |
| 2024/12/17 | 2,534 | 2,535 | 2,467 | 2,491 | 235,200 |
| 2024/12/16 | 2,534 | 2,557 | 2,525 | 2,533 | 113,500 |
| 2024/12/13 | 2,494 | 2,520 | 2,485 | 2,517 | 184,900 |
| 2024/12/12 | 2,551 | 2,568 | 2,530 | 2,544 | 141,600 |
| 2024/12/11 | 2,506 | 2,536 | 2,487 | 2,510 | 142,200 |
| 2024/12/10 | 2,540 | 2,557 | 2,512 | 2,536 | 134,900 |
| 2024/12/09 | 2,552 | 2,562 | 2,527 | 2,542 | 159,000 |
| 2024/12/06 | 2,625 | 2,625 | 2,536 | 2,554 | 145,100 |
| 2024/12/05 | 2,611 | 2,640 | 2,600 | 2,625 | 99,400 |
| 2024/12/04 | 2,594 | 2,606 | 2,545 | 2,585 | 230,100 |
| 2024/12/03 | 2,622 | 2,639 | 2,589 | 2,609 | 149,100 |
| 2024/12/02 | 2,638 | 2,668 | 2,601 | 2,647 | 302,100 |
| 2024/11/29 | 2,519 | 2,637 | 2,514 | 2,619 | 299,300 |
| 2024/11/28 | 2,488 | 2,543 | 2,484 | 2,525 | 111,200 |
| 2024/11/27 | 2,524 | 2,524 | 2,451 | 2,488 | 110,700 |
| 2024/11/26 | 2,528 | 2,540 | 2,488 | 2,516 | 102,500 |
| 2024/11/25 | 2,536 | 2,549 | 2,501 | 2,521 | 139,400 |
| 2024/11/22 | 2,550 | 2,566 | 2,503 | 2,530 | 152,000 |
| 2024/11/21 | 2,518 | 2,552 | 2,496 | 2,528 | 114,300 |
| 2024/11/20 | 2,528 | 2,545 | 2,493 | 2,518 | 233,600 |
| 2024/11/19 | 2,449 | 2,523 | 2,445 | 2,523 | 327,700 |
| 2024/11/18 | 2,390 | 2,446 | 2,390 | 2,427 | 264,400 |
| 2024/11/15 | 2,355 | 2,417 | 2,325 | 2,409 | 199,800 |
| 2024/11/14 | 2,358 | 2,366 | 2,323 | 2,334 | 218,400 |
| 2024/11/13 | 2,391 | 2,413 | 2,357 | 2,358 | 185,500 |
| 2024/11/12 | 2,375 | 2,439 | 2,371 | 2,405 | 278,700 |
| 2024/11/11 | 2,328 | 2,357 | 2,296 | 2,357 | 152,300 |
| 2024/11/08 | 2,347 | 2,373 | 2,326 | 2,330 | 170,500 |
| 2024/11/07 | 2,350 | 2,367 | 2,291 | 2,327 | 214,400 |
| 2024/11/06 | 2,296 | 2,346 | 2,296 | 2,318 | 288,800 |
| 2024/11/05 | 2,368 | 2,370 | 2,263 | 2,263 | 253,200 |
| 2024/11/01 | 2,380 | 2,386 | 2,315 | 2,318 | 293,000 |
| 2024/10/31 | 2,425 | 2,458 | 2,395 | 2,395 | 283,100 |
| 2024/10/30 | 2,415 | 2,494 | 2,391 | 2,451 | 501,400 |
| 2024/10/29 | 2,441 | 2,441 | 2,381 | 2,418 | 492,100 |
| 2024/10/28 | 2,514 | 2,517 | 2,380 | 2,435 | 948,300 |
| 2024/10/25 | 2,213 | 2,216 | 2,136 | 2,164 | 231,600 |
| 2024/10/24 | 2,189 | 2,226 | 2,182 | 2,219 | 145,400 |
| 2024/10/23 | 2,222 | 2,237 | 2,186 | 2,210 | 193,000 |
| 2024/10/22 | 2,233 | 2,247 | 2,181 | 2,225 | 171,600 |
| 2024/10/21 | 2,253 | 2,279 | 2,243 | 2,258 | 128,900 |
| 2024/10/18 | 2,273 | 2,273 | 2,240 | 2,257 | 148,700 |
| 2024/10/17 | 2,297 | 2,302 | 2,261 | 2,269 | 222,700 |
| 2024/10/16 | 2,252 | 2,299 | 2,252 | 2,281 | 320,200 |
| 2024/10/15 | 2,222 | 2,266 | 2,213 | 2,233 | 313,500 |
| 2024/10/11 | 2,165 | 2,183 | 2,145 | 2,145 | 134,500 |
| 2024/10/10 | 2,177 | 2,177 | 2,143 | 2,155 | 73,500 |
| 2024/10/09 | 2,145 | 2,174 | 2,142 | 2,155 | 105,700 |
| 2024/10/08 | 2,142 | 2,147 | 2,115 | 2,119 | 135,300 |
| 2024/10/07 | 2,168 | 2,172 | 2,149 | 2,150 | 133,300 |
| 2024/10/04 | 2,123 | 2,161 | 2,123 | 2,130 | 142,400 |
| 2024/10/03 | 2,118 | 2,122 | 2,083 | 2,112 | 137,500 |
| 2024/10/02 | 2,102 | 2,122 | 2,067 | 2,082 | 186,700 |
| 2024/10/01 | 2,118 | 2,139 | 2,102 | 2,136 | 160,000 |
| 2024/09/30 | 2,074 | 2,144 | 2,074 | 2,118 | 227,700 |
| 2024/09/27 | 2,138 | 2,160 | 2,110 | 2,132 | 176,800 |
| 2024/09/26 | 2,161 | 2,179 | 2,128 | 2,178 | 180,000 |
| 2024/09/25 | 2,132 | 2,142 | 2,115 | 2,123 | 133,000 |
| 2024/09/24 | 2,132 | 2,158 | 2,128 | 2,128 | 108,500 |
| 2024/09/20 | 2,157 | 2,188 | 2,121 | 2,128 | 205,000 |
| 2024/09/19 | 2,134 | 2,170 | 2,128 | 2,141 | 157,300 |
| 2024/09/18 | 2,075 | 2,111 | 2,070 | 2,105 | 155,400 |
| 2024/09/17 | 2,049 | 2,049 | 2,005 | 2,046 | 159,300 |
| 2024/09/13 | 2,068 | 2,069 | 2,011 | 2,036 | 264,000 |
| 2024/09/12 | 2,057 | 2,080 | 2,046 | 2,068 | 146,800 |
| 2024/09/11 | 2,060 | 2,063 | 1,987 | 2,018 | 284,500 |
| 2024/09/10 | 2,073 | 2,100 | 2,061 | 2,079 | 212,200 |
| 2024/09/09 | 2,026 | 2,091 | 2,026 | 2,076 | 176,900 |
| 2024/09/06 | 2,127 | 2,141 | 2,095 | 2,109 | 133,700 |
| 2024/09/05 | 2,082 | 2,145 | 2,062 | 2,106 | 172,100 |
| 2024/09/04 | 2,096 | 2,144 | 2,084 | 2,104 | 229,600 |
| 2024/09/03 | 2,120 | 2,169 | 2,100 | 2,146 | 205,100 |
| 2024/09/02 | 2,138 | 2,138 | 2,089 | 2,120 | 117,700 |
| 2024/08/30 | 2,068 | 2,098 | 2,066 | 2,088 | 181,000 |
| 2024/08/29 | 2,100 | 2,106 | 2,063 | 2,068 | 210,400 |
| 2024/08/28 | 2,031 | 2,095 | 2,023 | 2,075 | 353,400 |
| 2024/08/27 | 1,978 | 2,034 | 1,965 | 2,021 | 190,400 |
| 2024/08/26 | 1,922 | 1,965 | 1,880 | 1,965 | 172,300 |
| 2024/08/23 | 1,923 | 1,939 | 1,900 | 1,910 | 135,100 |
| 2024/08/22 | 1,944 | 1,949 | 1,915 | 1,934 | 134,600 |
| 2024/08/21 | 1,935 | 1,957 | 1,927 | 1,935 | 137,100 |
| 2024/08/20 | 1,908 | 1,952 | 1,894 | 1,951 | 175,400 |
| 2024/08/19 | 1,912 | 1,933 | 1,879 | 1,900 | 196,400 |
| 2024/08/16 | 1,900 | 1,920 | 1,855 | 1,907 | 240,000 |
| 2024/08/15 | 1,849 | 1,897 | 1,831 | 1,872 | 244,600 |
| 2024/08/14 | 1,864 | 1,864 | 1,822 | 1,850 | 146,200 |
| 2024/08/13 | 1,823 | 1,859 | 1,810 | 1,854 | 197,500 |
| 2024/08/09 | 1,838 | 1,847 | 1,746 | 1,778 | 213,000 |
| 2024/08/08 | 1,728 | 1,846 | 1,720 | 1,798 | 177,700 |
| 2024/08/07 | 1,689 | 1,803 | 1,688 | 1,759 | 251,500 |
| 2024/08/06 | 1,781 | 1,814 | 1,690 | 1,729 | 413,800 |
| 2024/08/05 | 1,755 | 1,775 | 1,570 | 1,590 | 730,100 |
| 2024/08/02 | 1,950 | 1,968 | 1,871 | 1,872 | 370,300 |
| 2024/08/01 | 2,012 | 2,034 | 1,952 | 1,985 | 370,700 |
| 2024/07/31 | 1,956 | 2,016 | 1,927 | 2,010 | 246,300 |
| 2024/07/30 | 1,901 | 1,967 | 1,895 | 1,961 | 392,300 |
| 2024/07/29 | 2,000 | 2,037 | 1,904 | 1,923 | 978,200 |
| 2024/07/26 | 2,037 | 2,089 | 2,036 | 2,073 | 400,100 |
| 2024/07/25 | 2,031 | 2,068 | 2,030 | 2,047 | 276,700 |
| 2024/07/24 | 2,078 | 2,081 | 2,039 | 2,045 | 319,600 |
| 2024/07/23 | 2,129 | 2,138 | 2,075 | 2,105 | 149,100 |
| 2024/07/22 | 2,139 | 2,155 | 2,085 | 2,116 | 153,200 |
| 2024/07/19 | 2,146 | 2,154 | 2,130 | 2,139 | 76,100 |
| 2024/07/18 | 2,151 | 2,190 | 2,147 | 2,158 | 95,400 |
| 2024/07/17 | 2,202 | 2,209 | 2,166 | 2,177 | 78,700 |
| 2024/07/16 | 2,203 | 2,216 | 2,180 | 2,182 | 137,300 |
| 2024/07/12 | 2,109 | 2,189 | 2,109 | 2,189 | 178,400 |
| 2024/07/11 | 2,125 | 2,129 | 2,086 | 2,114 | 89,600 |
| 2024/07/10 | 2,101 | 2,116 | 2,072 | 2,116 | 111,300 |
| 2024/07/09 | 2,096 | 2,134 | 2,096 | 2,108 | 103,500 |
| 2024/07/08 | 2,080 | 2,103 | 2,065 | 2,102 | 168,500 |
| 2024/07/05 | 2,110 | 2,125 | 2,065 | 2,069 | 116,700 |
| 2024/07/04 | 2,121 | 2,137 | 2,098 | 2,110 | 106,200 |
| 2024/07/03 | 2,113 | 2,135 | 2,092 | 2,135 | 125,200 |
| 2024/07/02 | 2,142 | 2,145 | 2,116 | 2,119 | 145,700 |
| 2024/07/01 | 2,188 | 2,206 | 2,148 | 2,148 | 124,200 |
| 2024/06/28 | 2,175 | 2,206 | 2,145 | 2,159 | 117,500 |
| 2024/06/27 | 2,167 | 2,171 | 2,143 | 2,171 | 115,900 |
| 2024/06/26 | 2,165 | 2,214 | 2,158 | 2,181 | 197,500 |
| 2024/06/25 | 2,139 | 2,186 | 2,122 | 2,175 | 171,900 |
| 2024/06/24 | 2,093 | 2,116 | 2,083 | 2,114 | 117,700 |
| 2024/06/21 | 2,111 | 2,130 | 2,088 | 2,088 | 101,500 |
| 2024/06/20 | 2,108 | 2,135 | 2,085 | 2,111 | 126,700 |
| 2024/06/19 | 2,126 | 2,130 | 2,097 | 2,113 | 100,700 |
| 2024/06/18 | 2,078 | 2,129 | 2,062 | 2,120 | 308,300 |
| 2024/06/17 | 2,075 | 2,079 | 2,028 | 2,048 | 207,600 |
| 2024/06/14 | 2,054 | 2,119 | 2,050 | 2,112 | 191,400 |
| 2024/06/13 | 2,144 | 2,156 | 2,101 | 2,104 | 82,500 |
| 2024/06/12 | 2,130 | 2,144 | 2,116 | 2,124 | 93,000 |
| 2024/06/11 | 2,144 | 2,183 | 2,137 | 2,141 | 157,800 |
| 2024/06/10 | 2,095 | 2,154 | 2,095 | 2,148 | 162,900 |
| 2024/06/07 | 2,057 | 2,098 | 2,057 | 2,089 | 96,000 |
| 2024/06/06 | 2,074 | 2,087 | 2,059 | 2,069 | 87,300 |
| 2024/06/05 | 2,107 | 2,107 | 2,048 | 2,069 | 155,200 |
| 2024/06/04 | 2,090 | 2,115 | 2,067 | 2,107 | 125,600 |
| 2024/06/03 | 2,091 | 2,099 | 2,063 | 2,095 | 125,600 |
| 2024/05/31 | 2,062 | 2,088 | 2,062 | 2,085 | 122,900 |
| 2024/05/30 | 2,030 | 2,093 | 2,022 | 2,062 | 134,500 |
| 2024/05/29 | 2,117 | 2,127 | 2,071 | 2,072 | 149,200 |
| 2024/05/28 | 2,089 | 2,123 | 2,069 | 2,106 | 166,500 |
| 2024/05/27 | 2,145 | 2,147 | 2,095 | 2,119 | 153,600 |
| 2024/05/24 | 2,102 | 2,162 | 2,085 | 2,133 | 188,500 |
| 2024/05/23 | 2,162 | 2,166 | 2,137 | 2,145 | 148,500 |
| 2024/05/22 | 2,160 | 2,193 | 2,141 | 2,157 | 144,400 |
| 2024/05/21 | 2,221 | 2,258 | 2,172 | 2,175 | 197,200 |
| 2024/05/20 | 2,232 | 2,246 | 2,204 | 2,213 | 180,900 |
| 2024/05/17 | 2,216 | 2,255 | 2,186 | 2,232 | 171,000 |
| 2024/05/16 | 2,219 | 2,272 | 2,219 | 2,250 | 167,500 |
| 2024/05/15 | 2,290 | 2,290 | 2,218 | 2,228 | 261,200 |
| 2024/05/14 | 2,258 | 2,298 | 2,236 | 2,280 | 340,200 |
| 2024/05/13 | 2,246 | 2,277 | 2,198 | 2,245 | 550,700 |
| 2024/05/10 | 2,235 | 2,294 | 2,227 | 2,279 | 488,000 |
| 2024/05/09 | 2,169 | 2,195 | 2,150 | 2,155 | 294,200 |
| 2024/05/08 | 2,201 | 2,258 | 2,193 | 2,200 | 479,300 |
| 2024/05/07 | 2,128 | 2,250 | 2,105 | 2,191 | 701,700 |
| 2024/05/02 | 2,176 | 2,205 | 2,121 | 2,122 | 410,400 |
| 2024/05/01 | 2,323 | 2,323 | 2,159 | 2,170 | 734,100 |
| 2024/04/30 | 2,174 | 2,228 | 2,081 | 2,223 | 1,149,500 |
| 2024/04/26 | 1,927 | 1,948 | 1,891 | 1,944 | 245,700 |
| 2024/04/25 | 1,969 | 1,976 | 1,926 | 1,926 | 142,500 |
| 2024/04/24 | 1,955 | 1,978 | 1,939 | 1,969 | 194,300 |
| 2024/04/23 | 1,951 | 1,979 | 1,918 | 1,937 | 196,900 |
| 2024/04/22 | 1,945 | 1,970 | 1,935 | 1,958 | 150,400 |
| 2024/04/19 | 2,001 | 2,001 | 1,901 | 1,941 | 243,000 |
| 2024/04/18 | 1,975 | 2,038 | 1,971 | 2,033 | 101,900 |
| 2024/04/17 | 2,013 | 2,026 | 1,976 | 1,999 | 107,400 |
| 2024/04/16 | 2,055 | 2,066 | 2,009 | 2,022 | 145,700 |
| 2024/04/15 | 2,015 | 2,061 | 2,002 | 2,058 | 132,500 |
| 2024/04/12 | 2,024 | 2,067 | 2,017 | 2,041 | 117,900 |
| 2024/04/11 | 2,035 | 2,044 | 2,017 | 2,023 | 55,500 |
| 2024/04/10 | 2,029 | 2,068 | 2,009 | 2,049 | 129,100 |
| 2024/04/09 | 2,000 | 2,053 | 1,989 | 2,049 | 154,900 |
| 2024/04/08 | 1,993 | 2,004 | 1,974 | 1,975 | 130,100 |
| 2024/04/05 | 1,966 | 1,996 | 1,945 | 1,996 | 177,000 |
| 2024/04/04 | 2,007 | 2,024 | 1,987 | 2,008 | 111,900 |
| 2024/04/03 | 2,005 | 2,008 | 1,972 | 2,004 | 145,500 |
| 2024/04/02 | 2,006 | 2,015 | 1,985 | 2,015 | 163,300 |
| 2024/04/01 | 2,062 | 2,062 | 2,011 | 2,021 | 130,500 |
| 2024/03/29 | 2,038 | 2,072 | 2,026 | 2,061 | 104,400 |
| 2024/03/28 | 2,047 | 2,079 | 2,026 | 2,046 | 197,800 |
| 2024/03/27 | 2,040 | 2,062 | 2,014 | 2,043 | 153,400 |
| 2024/03/26 | 1,992 | 2,035 | 1,977 | 2,023 | 119,400 |
| 2024/03/25 | 2,028 | 2,046 | 1,995 | 1,996 | 145,500 |
| 2024/03/22 | 2,021 | 2,044 | 2,002 | 2,027 | 107,400 |
| 2024/03/21 | 2,091 | 2,091 | 2,015 | 2,015 | 170,400 |
| 2024/03/19 | 2,000 | 2,053 | 1,989 | 2,053 | 194,900 |
| 2024/03/18 | 2,012 | 2,012 | 1,957 | 2,000 | 246,600 |
| 2024/03/15 | 1,988 | 2,008 | 1,973 | 1,991 | 399,700 |
| 2024/03/14 | 1,955 | 1,998 | 1,933 | 1,983 | 289,100 |
| 2024/03/13 | 1,935 | 1,974 | 1,922 | 1,933 | 224,400 |
| 2024/03/12 | 1,850 | 1,931 | 1,833 | 1,931 | 315,500 |
| 2024/03/11 | 1,868 | 1,874 | 1,831 | 1,860 | 211,300 |
| 2024/03/08 | 1,865 | 1,902 | 1,860 | 1,901 | 257,200 |
| 2024/03/07 | 1,880 | 1,899 | 1,868 | 1,886 | 227,500 |
| 2024/03/06 | 1,869 | 1,916 | 1,864 | 1,883 | 325,600 |
| 2024/03/05 | 1,852 | 1,870 | 1,825 | 1,870 | 202,400 |
| 2024/03/04 | 1,871 | 1,913 | 1,856 | 1,866 | 274,700 |
| 2024/03/01 | 1,898 | 1,939 | 1,858 | 1,869 | 285,300 |
| 2024/02/29 | 1,875 | 1,895 | 1,854 | 1,880 | 250,600 |
| 2024/02/28 | 1,843 | 1,893 | 1,821 | 1,869 | 506,100 |
| 2024/02/27 | 1,775 | 1,845 | 1,769 | 1,843 | 411,400 |
| 2024/02/26 | 1,799 | 1,818 | 1,755 | 1,755 | 356,700 |
| 2024/02/22 | 1,817 | 1,823 | 1,781 | 1,809 | 222,400 |
| 2024/02/21 | 1,800 | 1,815 | 1,790 | 1,797 | 199,500 |
| 2024/02/20 | 1,773 | 1,793 | 1,764 | 1,774 | 194,400 |
| 2024/02/19 | 1,735 | 1,759 | 1,726 | 1,749 | 159,000 |
| 2024/02/16 | 1,744 | 1,756 | 1,736 | 1,740 | 222,700 |
| 2024/02/15 | 1,710 | 1,754 | 1,709 | 1,737 | 430,500 |
| 2024/02/14 | 1,661 | 1,698 | 1,661 | 1,691 | 391,000 |
| 2024/02/13 | 1,671 | 1,688 | 1,645 | 1,674 | 402,800 |
| 2024/02/09 | 1,659 | 1,684 | 1,658 | 1,659 | 386,000 |
| 2024/02/08 | 1,679 | 1,702 | 1,656 | 1,687 | 398,100 |
| 2024/02/07 | 1,670 | 1,695 | 1,652 | 1,686 | 663,000 |
| 2024/02/06 | 1,720 | 1,725 | 1,692 | 1,700 | 460,900 |
| 2024/02/05 | 1,705 | 1,763 | 1,685 | 1,747 | 518,000 |
| 2024/02/02 | 1,743 | 1,749 | 1,713 | 1,716 | 491,200 |
| 2024/02/01 | 1,873 | 1,881 | 1,737 | 1,775 | 683,500 |
| 2024/01/31 | 1,802 | 1,805 | 1,765 | 1,793 | 361,600 |
| 2024/01/30 | 1,815 | 1,832 | 1,807 | 1,816 | 173,800 |
| 2024/01/29 | 1,792 | 1,811 | 1,781 | 1,808 | 89,600 |
| 2024/01/26 | 1,810 | 1,810 | 1,785 | 1,789 | 148,500 |
| 2024/01/25 | 1,785 | 1,825 | 1,775 | 1,816 | 115,300 |
| 2024/01/24 | 1,789 | 1,800 | 1,766 | 1,786 | 147,600 |
| 2024/01/23 | 1,804 | 1,824 | 1,778 | 1,791 | 122,300 |
| 2024/01/22 | 1,766 | 1,798 | 1,763 | 1,793 | 132,000 |
| 2024/01/19 | 1,746 | 1,768 | 1,742 | 1,755 | 146,300 |
| 2024/01/18 | 1,754 | 1,778 | 1,750 | 1,751 | 110,100 |
| 2024/01/17 | 1,784 | 1,796 | 1,758 | 1,758 | 184,400 |
| 2024/01/16 | 1,802 | 1,812 | 1,782 | 1,784 | 145,500 |
| 2024/01/15 | 1,791 | 1,825 | 1,781 | 1,815 | 160,100 |
| 2024/01/12 | 1,817 | 1,829 | 1,775 | 1,791 | 177,700 |
| 2024/01/11 | 1,861 | 1,861 | 1,808 | 1,816 | 245,500 |
| 2024/01/10 | 1,829 | 1,845 | 1,822 | 1,831 | 221,300 |
| 2024/01/09 | 1,831 | 1,846 | 1,815 | 1,825 | 167,600 |
| 2024/01/05 | 1,845 | 1,855 | 1,823 | 1,823 | 170,600 |
| 2024/01/04 | 1,813 | 1,833 | 1,794 | 1,821 | 196,700 |