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
2026/05/08 1,830 1,875 1,815 1,844 294,700
2026/05/07 1,873 1,890 1,833 1,845 310,100
2026/05/01 1,842 1,880 1,832 1,864 250,000
2026/04/30 1,842 1,871 1,833 1,842 229,500
2026/04/28 1,803 1,859 1,798 1,859 313,000
2026/04/27 1,769 1,807 1,762 1,806 184,400
2026/04/24 1,782 1,789 1,752 1,769 212,200
2026/04/23 1,800 1,828 1,792 1,802 250,900
2026/04/22 1,817 1,824 1,776 1,798 203,200
2026/04/21 1,837 1,848 1,810 1,824 210,800
2026/04/20 1,843 1,843 1,823 1,831 146,600
2026/04/17 1,820 1,838 1,820 1,824 118,400
2026/04/16 1,830 1,854 1,815 1,825 194,900
2026/04/15 1,850 1,852 1,812 1,816 231,400
2026/04/14 1,845 1,864 1,829 1,830 210,600
2026/04/13 1,802 1,822 1,798 1,813 182,100
2026/04/10 1,806 1,835 1,802 1,820 162,800
2026/04/09 1,815 1,824 1,794 1,801 116,100
2026/04/08 1,815 1,832 1,809 1,826 182,700
2026/04/07 1,784 1,810 1,774 1,776 124,300
2026/04/06 1,752 1,788 1,751 1,784 193,600
2026/04/03 1,759 1,761 1,736 1,744 134,400
2026/03/27 1,685 1,706 1,676 1,696 226,100
2026/03/26 1,705 1,705 1,655 1,685 284,700
2026/03/25 1,678 1,708 1,675 1,700 300,300
2026/03/24 1,651 1,671 1,647 1,662 325,400
2026/03/23 1,676 1,683 1,630 1,630 560,500
2026/03/19 1,775 1,802 1,716 1,716 465,000
2026/03/18 1,757 1,777 1,753 1,777 198,300
2026/03/17 1,750 1,755 1,725 1,738 223,500
2026/03/16 1,801 1,805 1,726 1,729 324,300
2026/03/13 1,773 1,802 1,761 1,777 279,400
2026/03/12 1,840 1,847 1,791 1,793 316,500
2026/03/11 1,884 1,915 1,863 1,863 304,200
2026/03/10 1,875 1,883 1,851 1,872 243,800
2026/03/09 1,827 1,862 1,810 1,845 412,200
2026/03/06 1,848 1,894 1,845 1,882 460,800
2026/03/05 1,830 1,852 1,817 1,842 301,000
2026/03/04 1,800 1,819 1,780 1,801 561,000
2026/03/03 1,830 1,849 1,816 1,832 426,700
2026/03/02 1,826 1,852 1,788 1,837 514,100
2026/02/27 1,857 1,862 1,826 1,847 223,500
2026/02/26 1,823 1,857 1,819 1,845 348,300
2026/02/25 1,814 1,817 1,798 1,809 278,900
2026/02/24 1,800 1,810 1,777 1,801 455,800
2026/02/20 1,859 1,859 1,810 1,814 271,900
2026/02/19 1,869 1,873 1,840 1,873 243,300
2026/02/18 1,842 1,894 1,834 1,877 378,600
2026/02/17 1,836 1,843 1,803 1,807 276,000
2026/02/16 1,828 1,864 1,809 1,850 418,300
2026/02/13 1,850 1,866 1,787 1,801 635,900
2026/02/12 1,868 1,888 1,838 1,878 483,400
2026/02/10 1,778 1,812 1,774 1,801 366,800
2026/02/09 1,795 1,800 1,760 1,778 324,900
2026/02/06 1,781 1,785 1,742 1,773 231,400
2026/02/05 1,799 1,810 1,793 1,794 377,400
2026/02/04 1,786 1,800 1,785 1,791 203,400
2026/02/03 1,791 1,808 1,787 1,801 165,400
2026/02/02 1,818 1,818 1,780 1,786 165,900
2026/01/30 1,794 1,820 1,787 1,803 196,900
2026/01/29 1,780 1,798 1,759 1,794 271,300
2026/01/28 1,805 1,814 1,798 1,798 169,100
2026/01/27 1,833 1,833 1,803 1,821 209,800
2026/01/26 1,869 1,871 1,840 1,845 203,900
2026/01/23 1,890 1,905 1,864 1,890 293,000
2026/01/22 1,858 1,864 1,837 1,852 297,500
2026/01/21 1,850 1,860 1,823 1,832 408,800
2026/01/20 1,927 1,933 1,907 1,908 151,200
2026/01/19 1,979 1,980 1,928 1,928 270,700
2026/01/16 1,979 1,997 1,966 1,983 241,600
2026/01/15 1,949 1,984 1,946 1,979 263,600
2026/01/14 1,961 1,987 1,919 1,946 291,000
2026/01/13 1,970 1,985 1,937 1,967 272,800
2026/01/09 1,980 1,990 1,945 1,953 138,300
2026/01/08 1,951 1,980 1,941 1,976 112,200
2026/01/07 1,959 1,980 1,938 1,956 111,200
2026/01/06 1,943 1,974 1,930 1,960 241,200
2026/01/05 1,940 1,957 1,888 1,893 188,100

このページの先頭へ