4290 (株)プレステージ・インターナショナル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 642 | 653 | 635 | 645 | 211,900 | 645 |
| 2025-04-03 | 640 | 656 | 636 | 650 | 239,400 | 650 |
| 2025-04-02 | 662 | 662 | 649 | 655 | 227,500 | 655 |
| 2025-04-01 | 667 | 672 | 660 | 660 | 119,300 | 660 |
| 2025-03-31 | 671 | 672 | 660 | 661 | 207,000 | 661 |
| 2025-03-28 | 674 | 684 | 674 | 680 | 210,900 | 680 |
| 2025-03-27 | 687 | 693 | 683 | 688 | 495,300 | 688 |
| 2025-03-26 | 690 | 700 | 683 | 697 | 283,900 | 697 |
| 2025-03-25 | 689 | 692 | 678 | 684 | 337,400 | 684 |
| 2025-03-24 | 687 | 698 | 687 | 689 | 235,600 | 689 |
| 2025-03-21 | 686 | 695 | 681 | 686 | 200,800 | 686 |
| 2025-03-19 | 687 | 695 | 687 | 691 | 163,700 | 691 |
| 2025-03-18 | 695 | 699 | 690 | 690 | 176,900 | 690 |
| 2025-03-17 | 692 | 697 | 689 | 694 | 109,900 | 694 |
| 2025-03-14 | 684 | 695 | 683 | 689 | 150,000 | 689 |
| 2025-03-13 | 692 | 698 | 682 | 694 | 134,400 | 694 |
| 2025-03-12 | 694 | 697 | 690 | 694 | 149,200 | 694 |
| 2025-03-11 | 700 | 708 | 686 | 700 | 156,200 | 700 |
| 2025-03-10 | 718 | 720 | 710 | 714 | 150,400 | 714 |
| 2025-03-07 | 714 | 720 | 705 | 718 | 170,200 | 718 |
| 2025-03-06 | 712 | 725 | 711 | 722 | 204,600 | 722 |
| 2025-03-05 | 706 | 715 | 701 | 708 | 215,100 | 708 |
| 2025-03-04 | 714 | 716 | 707 | 707 | 130,500 | 707 |
| 2025-03-03 | 708 | 714 | 704 | 714 | 156,700 | 714 |
| 2025-02-28 | 707 | 713 | 702 | 705 | 340,000 | 705 |
| 2025-02-27 | 705 | 723 | 704 | 712 | 201,700 | 712 |
| 2025-02-26 | 706 | 707 | 694 | 704 | 322,200 | 704 |
| 2025-02-25 | 709 | 717 | 708 | 711 | 325,000 | 711 |
| 2025-02-21 | 713 | 719 | 712 | 716 | 164,000 | 716 |
| 2025-02-20 | 717 | 720 | 706 | 710 | 230,600 | 710 |
| 2025-02-19 | 729 | 730 | 722 | 723 | 137,700 | 723 |
| 2025-02-18 | 722 | 730 | 720 | 725 | 137,400 | 725 |
| 2025-02-17 | 723 | 737 | 722 | 722 | 209,700 | 722 |
| 2025-02-14 | 725 | 728 | 716 | 722 | 191,200 | 722 |
| 2025-02-13 | 723 | 724 | 715 | 717 | 160,300 | 717 |
| 2025-02-12 | 711 | 716 | 705 | 713 | 204,300 | 713 |
| 2025-02-10 | 689 | 709 | 689 | 704 | 166,900 | 704 |
| 2025-02-07 | 704 | 710 | 701 | 704 | 214,100 | 704 |
| 2025-02-06 | 703 | 708 | 698 | 703 | 158,000 | 703 |
| 2025-02-05 | 686 | 699 | 684 | 697 | 157,500 | 697 |
| 2025-02-04 | 692 | 697 | 676 | 684 | 226,000 | 684 |
| 2025-02-03 | 692 | 703 | 687 | 700 | 328,800 | 700 |
| 2025-01-31 | 704 | 707 | 690 | 702 | 412,200 | 702 |
| 2025-01-30 | 700 | 744 | 680 | 709 | 1,099,700 | 709 |
| 2025-01-29 | 658 | 664 | 653 | 660 | 203,800 | 660 |
| 2025-01-28 | 650 | 663 | 650 | 658 | 119,800 | 658 |
| 2025-01-27 | 652 | 657 | 651 | 653 | 107,200 | 653 |
| 2025-01-24 | 647 | 652 | 644 | 649 | 132,500 | 649 |
| 2025-01-23 | 640 | 644 | 639 | 640 | 101,700 | 640 |
| 2025-01-22 | 643 | 645 | 638 | 643 | 156,500 | 643 |
| 2025-01-21 | 637 | 644 | 635 | 640 | 230,100 | 640 |
| 2025-01-20 | 640 | 650 | 638 | 641 | 140,400 | 641 |
| 2025-01-17 | 637 | 641 | 632 | 635 | 220,900 | 635 |
| 2025-01-16 | 654 | 658 | 639 | 640 | 142,400 | 640 |
| 2025-01-15 | 650 | 657 | 643 | 645 | 259,300 | 645 |
| 2025-01-14 | 655 | 655 | 646 | 653 | 249,300 | 653 |
| 2025-01-10 | 658 | 659 | 652 | 657 | 204,800 | 657 |
| 2025-01-09 | 668 | 668 | 659 | 662 | 164,100 | 662 |
| 2025-01-08 | 673 | 675 | 662 | 665 | 170,000 | 665 |
| 2025-01-07 | 679 | 680 | 669 | 676 | 199,300 | 676 |
| 2025-01-06 | 683 | 687 | 676 | 679 | 235,900 | 679 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2016-09-28]1株→2株 [2013-09-26]1株→2株 [2011-09-28]1株→200株 [2004-11-25]1株→5株