4290 (株)プレステージ・インターナショナル の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 663 | 667 | 660 | 663 | 132,800 | 663 |
| 2024-11-20 | 663 | 670 | 659 | 665 | 162,300 | 665 |
| 2024-11-19 | 660 | 665 | 657 | 662 | 195,700 | 662 |
| 2024-11-18 | 653 | 667 | 649 | 660 | 176,700 | 660 |
| 2024-11-15 | 670 | 675 | 657 | 657 | 436,000 | 657 |
| 2024-11-14 | 675 | 675 | 663 | 671 | 127,100 | 671 |
| 2024-11-13 | 675 | 678 | 668 | 669 | 133,200 | 669 |
| 2024-11-12 | 677 | 683 | 672 | 675 | 112,600 | 675 |
| 2024-11-11 | 671 | 678 | 670 | 675 | 88,500 | 675 |
| 2024-11-08 | 687 | 693 | 677 | 677 | 153,800 | 677 |
| 2024-11-07 | 672 | 687 | 672 | 684 | 94,200 | 684 |
| 2024-11-06 | 677 | 685 | 667 | 669 | 487,100 | 669 |
| 2024-11-05 | 678 | 698 | 671 | 680 | 227,600 | 680 |
| 2024-11-01 | 680 | 684 | 673 | 677 | 188,900 | 677 |
| 2024-10-31 | 695 | 696 | 684 | 686 | 203,400 | 686 |
| 2024-10-30 | 683 | 705 | 678 | 695 | 381,200 | 695 |
| 2024-10-29 | 681 | 683 | 672 | 678 | 156,900 | 678 |
| 2024-10-28 | 679 | 686 | 672 | 677 | 110,700 | 677 |
| 2024-10-25 | 684 | 686 | 671 | 676 | 164,700 | 676 |
| 2024-10-24 | 676 | 683 | 671 | 682 | 222,700 | 682 |
| 2024-10-23 | 685 | 687 | 672 | 680 | 248,000 | 680 |
| 2024-10-22 | 693 | 694 | 681 | 686 | 111,700 | 686 |
| 2024-10-21 | 692 | 702 | 686 | 693 | 93,400 | 693 |
| 2024-10-18 | 690 | 696 | 686 | 692 | 60,500 | 692 |
| 2024-10-17 | 704 | 704 | 690 | 694 | 63,800 | 694 |
| 2024-10-16 | 709 | 713 | 698 | 699 | 101,700 | 699 |
| 2024-10-15 | 707 | 717 | 704 | 713 | 144,300 | 713 |
| 2024-10-11 | 704 | 708 | 697 | 697 | 72,000 | 697 |
| 2024-10-10 | 708 | 709 | 700 | 708 | 75,600 | 708 |
| 2024-10-09 | 716 | 719 | 706 | 706 | 92,400 | 706 |
| 2024-10-08 | 702 | 715 | 702 | 712 | 80,100 | 712 |
| 2024-10-07 | 712 | 715 | 706 | 708 | 100,300 | 708 |
| 2024-10-04 | 694 | 707 | 694 | 703 | 122,800 | 703 |
| 2024-10-03 | 702 | 703 | 692 | 694 | 226,000 | 694 |
| 2024-10-02 | 704 | 705 | 690 | 690 | 163,200 | 690 |
| 2024-10-01 | 703 | 710 | 689 | 708 | 186,400 | 708 |
| 2024-09-30 | 700 | 710 | 695 | 703 | 217,200 | 703 |
| 2024-09-27 | 739 | 741 | 727 | 730 | 180,600 | 730 |
| 2024-09-26 | 738 | 746 | 737 | 746 | 341,100 | 746 |
| 2024-09-25 | 725 | 735 | 723 | 730 | 170,900 | 730 |
| 2024-09-24 | 734 | 734 | 723 | 725 | 147,900 | 725 |
| 2024-09-20 | 734 | 738 | 720 | 726 | 256,400 | 726 |
| 2024-09-19 | 730 | 736 | 717 | 721 | 218,700 | 721 |
| 2024-09-18 | 716 | 724 | 712 | 720 | 125,100 | 720 |
| 2024-09-17 | 721 | 725 | 708 | 717 | 227,900 | 717 |
| 2024-09-13 | 721 | 728 | 712 | 714 | 170,600 | 714 |
| 2024-09-12 | 736 | 742 | 724 | 735 | 176,500 | 735 |
| 2024-09-11 | 743 | 748 | 716 | 721 | 215,600 | 721 |
| 2024-09-10 | 738 | 746 | 736 | 746 | 149,000 | 746 |
| 2024-09-09 | 725 | 740 | 722 | 734 | 132,800 | 734 |
| 2024-09-06 | 740 | 747 | 733 | 738 | 164,800 | 738 |
| 2024-09-05 | 736 | 741 | 724 | 738 | 185,000 | 738 |
| 2024-09-04 | 746 | 763 | 731 | 736 | 281,800 | 736 |
| 2024-09-03 | 749 | 771 | 749 | 761 | 191,500 | 761 |
| 2024-09-02 | 780 | 781 | 744 | 747 | 143,900 | 747 |
| 2024-08-30 | 756 | 785 | 756 | 780 | 265,100 | 780 |
| 2024-08-29 | 772 | 776 | 757 | 757 | 317,100 | 757 |
| 2024-08-28 | 749 | 772 | 746 | 771 | 391,900 | 771 |
| 2024-08-27 | 719 | 745 | 715 | 742 | 236,700 | 742 |
| 2024-08-26 | 713 | 717 | 705 | 712 | 132,000 | 712 |
| 2024-08-23 | 736 | 736 | 717 | 717 | 178,700 | 717 |
| 2024-08-22 | 728 | 739 | 727 | 735 | 166,200 | 735 |
| 2024-08-21 | 713 | 729 | 713 | 726 | 243,700 | 726 |
| 2024-08-20 | 711 | 721 | 708 | 719 | 304,600 | 719 |
| 2024-08-19 | 717 | 722 | 703 | 707 | 287,800 | 707 |
| 2024-08-16 | 725 | 731 | 715 | 723 | 324,000 | 723 |
| 2024-08-15 | 720 | 724 | 706 | 714 | 252,800 | 714 |
| 2024-08-14 | 721 | 722 | 703 | 710 | 415,200 | 710 |
| 2024-08-13 | 700 | 724 | 700 | 724 | 189,500 | 724 |
| 2024-08-09 | 692 | 704 | 684 | 697 | 349,500 | 697 |
| 2024-08-08 | 668 | 700 | 661 | 682 | 257,300 | 682 |
| 2024-08-07 | 671 | 690 | 644 | 671 | 647,900 | 671 |
| 2024-08-06 | 678 | 700 | 659 | 681 | 556,200 | 681 |
| 2024-08-05 | 669 | 680 | 623 | 640 | 557,600 | 640 |
| 2024-08-02 | 695 | 706 | 687 | 689 | 540,300 | 689 |
| 2024-08-01 | 710 | 719 | 699 | 702 | 464,000 | 702 |
| 2024-07-31 | 702 | 714 | 696 | 714 | 527,400 | 714 |
| 2024-07-30 | 703 | 716 | 695 | 709 | 573,100 | 709 |
| 2024-07-29 | 650 | 705 | 650 | 695 | 775,900 | 695 |
| 2024-07-26 | 708 | 723 | 708 | 717 | 371,800 | 717 |
| 2024-07-25 | 726 | 726 | 716 | 716 | 319,600 | 716 |
| 2024-07-24 | 720 | 723 | 709 | 713 | 196,200 | 713 |
| 2024-07-23 | 718 | 727 | 717 | 720 | 164,900 | 720 |
| 2024-07-22 | 715 | 721 | 713 | 719 | 208,200 | 719 |
| 2024-07-19 | 718 | 725 | 717 | 720 | 111,000 | 720 |
| 2024-07-18 | 718 | 728 | 716 | 716 | 131,500 | 716 |
| 2024-07-17 | 727 | 728 | 722 | 725 | 105,800 | 725 |
| 2024-07-16 | 726 | 728 | 722 | 722 | 132,500 | 722 |
| 2024-07-12 | 712 | 725 | 712 | 724 | 107,900 | 724 |
| 2024-07-11 | 718 | 718 | 708 | 710 | 143,400 | 710 |
| 2024-07-10 | 706 | 716 | 705 | 708 | 219,000 | 708 |
| 2024-07-09 | 690 | 717 | 690 | 708 | 275,600 | 708 |
| 2024-07-08 | 688 | 694 | 685 | 690 | 233,400 | 690 |
| 2024-07-05 | 696 | 701 | 691 | 695 | 215,200 | 695 |
| 2024-07-04 | 706 | 711 | 687 | 701 | 331,200 | 701 |
| 2024-07-03 | 723 | 733 | 717 | 717 | 302,700 | 717 |
| 2024-07-02 | 711 | 729 | 707 | 725 | 208,900 | 725 |
| 2024-07-01 | 711 | 716 | 695 | 707 | 187,600 | 707 |
| 2024-06-28 | 698 | 707 | 696 | 702 | 112,600 | 702 |
| 2024-06-27 | 688 | 695 | 685 | 695 | 144,100 | 695 |
| 2024-06-26 | 693 | 697 | 681 | 690 | 146,200 | 690 |
| 2024-06-25 | 682 | 699 | 681 | 693 | 169,400 | 693 |
| 2024-06-24 | 685 | 690 | 683 | 683 | 137,500 | 683 |
| 2024-06-21 | 687 | 691 | 681 | 681 | 200,200 | 681 |
| 2024-06-20 | 678 | 688 | 678 | 685 | 160,900 | 685 |
| 2024-06-19 | 670 | 680 | 666 | 678 | 123,100 | 678 |
| 2024-06-18 | 659 | 679 | 655 | 674 | 180,900 | 674 |
| 2024-06-17 | 648 | 653 | 641 | 652 | 150,500 | 652 |
| 2024-06-14 | 644 | 657 | 644 | 650 | 278,600 | 650 |
| 2024-06-13 | 649 | 651 | 637 | 644 | 151,000 | 644 |
| 2024-06-12 | 650 | 657 | 649 | 650 | 90,500 | 650 |
| 2024-06-11 | 660 | 663 | 649 | 651 | 151,100 | 651 |
| 2024-06-10 | 650 | 663 | 650 | 661 | 121,900 | 661 |
| 2024-06-07 | 652 | 654 | 647 | 651 | 112,100 | 651 |
| 2024-06-06 | 651 | 656 | 645 | 652 | 143,200 | 652 |
| 2024-06-05 | 650 | 657 | 645 | 650 | 129,200 | 650 |
| 2024-06-04 | 655 | 657 | 650 | 652 | 183,700 | 652 |
| 2024-06-03 | 656 | 664 | 652 | 655 | 203,000 | 655 |
| 2024-05-31 | 628 | 659 | 628 | 654 | 677,200 | 654 |
| 2024-05-30 | 631 | 635 | 627 | 633 | 260,100 | 633 |
| 2024-05-29 | 658 | 660 | 644 | 647 | 243,100 | 647 |
| 2024-05-28 | 647 | 664 | 647 | 660 | 240,700 | 660 |
| 2024-05-27 | 650 | 652 | 644 | 651 | 164,700 | 651 |
| 2024-05-24 | 621 | 642 | 615 | 639 | 253,300 | 639 |
| 2024-05-23 | 640 | 649 | 629 | 636 | 166,000 | 636 |
| 2024-05-22 | 636 | 646 | 635 | 643 | 258,400 | 643 |
| 2024-05-21 | 642 | 653 | 636 | 637 | 257,300 | 637 |
| 2024-05-20 | 650 | 660 | 640 | 641 | 168,400 | 641 |
| 2024-05-17 | 636 | 649 | 625 | 640 | 327,000 | 640 |
| 2024-05-16 | 655 | 667 | 651 | 656 | 321,800 | 656 |
| 2024-05-15 | 660 | 673 | 653 | 655 | 226,800 | 655 |
| 2024-05-14 | 693 | 695 | 659 | 659 | 240,700 | 659 |
| 2024-05-13 | 719 | 722 | 668 | 690 | 496,900 | 690 |
| 2024-05-10 | 702 | 711 | 692 | 706 | 476,700 | 706 |
| 2024-05-09 | 676 | 696 | 674 | 692 | 235,500 | 692 |
| 2024-05-08 | 678 | 690 | 670 | 671 | 206,700 | 671 |
| 2024-05-07 | 675 | 682 | 672 | 681 | 143,600 | 681 |
| 2024-05-02 | 670 | 676 | 664 | 674 | 163,700 | 674 |
| 2024-05-01 | 669 | 671 | 661 | 668 | 88,600 | 668 |
| 2024-04-30 | 683 | 683 | 670 | 676 | 146,900 | 676 |
| 2024-04-26 | 673 | 682 | 661 | 675 | 254,400 | 675 |
| 2024-04-25 | 673 | 678 | 666 | 669 | 133,200 | 669 |
| 2024-04-24 | 662 | 682 | 662 | 677 | 143,100 | 677 |
| 2024-04-23 | 673 | 673 | 661 | 669 | 163,400 | 669 |
| 2024-04-22 | 668 | 674 | 661 | 669 | 246,100 | 669 |
| 2024-04-19 | 671 | 674 | 654 | 663 | 216,700 | 663 |
| 2024-04-18 | 689 | 691 | 677 | 677 | 167,600 | 677 |
| 2024-04-17 | 695 | 696 | 680 | 688 | 227,300 | 688 |
| 2024-04-16 | 700 | 702 | 689 | 697 | 413,800 | 697 |
| 2024-04-15 | 729 | 730 | 705 | 706 | 266,000 | 706 |
| 2024-04-12 | 719 | 732 | 719 | 730 | 230,200 | 730 |
| 2024-04-11 | 703 | 716 | 697 | 714 | 274,800 | 714 |
| 2024-04-10 | 705 | 716 | 701 | 705 | 217,800 | 705 |
| 2024-04-09 | 721 | 727 | 696 | 696 | 211,100 | 696 |
| 2024-04-08 | 715 | 723 | 713 | 723 | 205,300 | 723 |
| 2024-04-05 | 701 | 712 | 693 | 709 | 368,800 | 709 |
| 2024-04-04 | 695 | 707 | 693 | 701 | 285,600 | 701 |
| 2024-04-03 | 686 | 702 | 685 | 695 | 302,800 | 695 |
| 2024-04-02 | 694 | 699 | 682 | 689 | 385,200 | 689 |
| 2024-04-01 | 699 | 702 | 688 | 694 | 295,100 | 694 |
| 2024-03-29 | 680 | 694 | 679 | 694 | 278,800 | 694 |
| 2024-03-28 | 677 | 685 | 675 | 680 | 266,500 | 680 |
| 2024-03-27 | 672 | 683 | 667 | 676 | 497,100 | 676 |
| 2024-03-26 | 661 | 672 | 660 | 672 | 359,500 | 672 |
| 2024-03-25 | 671 | 682 | 661 | 665 | 786,900 | 665 |
| 2024-03-22 | 660 | 663 | 653 | 661 | 208,200 | 661 |
| 2024-03-21 | 653 | 660 | 649 | 653 | 291,200 | 653 |
| 2024-03-19 | 636 | 647 | 634 | 643 | 405,600 | 643 |
| 2024-03-18 | 638 | 639 | 625 | 633 | 356,400 | 633 |
| 2024-03-15 | 650 | 651 | 633 | 636 | 207,000 | 636 |
| 2024-03-14 | 657 | 657 | 643 | 653 | 265,100 | 653 |
| 2024-03-13 | 647 | 654 | 643 | 650 | 230,800 | 650 |
| 2024-03-12 | 625 | 643 | 625 | 642 | 314,000 | 642 |
| 2024-03-11 | 620 | 642 | 620 | 632 | 374,600 | 632 |
| 2024-03-08 | 625 | 636 | 621 | 630 | 530,200 | 630 |
| 2024-03-07 | 640 | 644 | 632 | 632 | 255,400 | 632 |
| 2024-03-06 | 638 | 641 | 630 | 635 | 339,500 | 635 |
| 2024-03-05 | 650 | 651 | 640 | 641 | 301,500 | 641 |
| 2024-03-04 | 663 | 663 | 647 | 651 | 460,100 | 651 |
| 2024-03-01 | 649 | 660 | 642 | 659 | 399,400 | 659 |
| 2024-02-29 | 641 | 647 | 639 | 642 | 198,700 | 642 |
| 2024-02-28 | 634 | 645 | 634 | 640 | 176,500 | 640 |
| 2024-02-27 | 618 | 634 | 618 | 633 | 206,700 | 633 |
| 2024-02-26 | 610 | 618 | 610 | 617 | 168,700 | 617 |
| 2024-02-22 | 608 | 608 | 604 | 606 | 207,600 | 606 |
| 2024-02-21 | 604 | 606 | 601 | 603 | 152,000 | 603 |
| 2024-02-20 | 603 | 606 | 601 | 606 | 313,500 | 606 |
| 2024-02-19 | 600 | 606 | 597 | 605 | 92,200 | 605 |
| 2024-02-16 | 602 | 607 | 598 | 602 | 154,800 | 602 |
| 2024-02-15 | 594 | 601 | 588 | 600 | 185,600 | 600 |
| 2024-02-14 | 595 | 596 | 589 | 592 | 305,100 | 592 |
| 2024-02-13 | 600 | 602 | 592 | 599 | 252,600 | 599 |
| 2024-02-09 | 585 | 592 | 582 | 587 | 220,300 | 587 |
| 2024-02-08 | 587 | 588 | 580 | 587 | 171,700 | 587 |
| 2024-02-07 | 580 | 589 | 576 | 585 | 176,700 | 585 |
| 2024-02-06 | 600 | 600 | 580 | 582 | 287,600 | 582 |
| 2024-02-05 | 596 | 606 | 596 | 605 | 263,400 | 605 |
| 2024-02-02 | 596 | 606 | 587 | 594 | 318,100 | 594 |
| 2024-02-01 | 603 | 610 | 598 | 598 | 161,400 | 598 |
| 2024-01-31 | 599 | 612 | 597 | 609 | 277,200 | 609 |
| 2024-01-30 | 601 | 604 | 589 | 602 | 354,000 | 602 |
| 2024-01-29 | 605 | 609 | 603 | 607 | 342,400 | 607 |
| 2024-01-26 | 600 | 607 | 598 | 599 | 147,400 | 599 |
| 2024-01-25 | 598 | 611 | 597 | 606 | 232,400 | 606 |
| 2024-01-24 | 598 | 602 | 593 | 595 | 171,600 | 595 |
| 2024-01-23 | 600 | 602 | 594 | 598 | 156,600 | 598 |
| 2024-01-22 | 592 | 600 | 592 | 597 | 98,900 | 597 |
| 2024-01-19 | 579 | 589 | 578 | 588 | 182,000 | 588 |
| 2024-01-18 | 579 | 584 | 575 | 576 | 158,500 | 576 |
| 2024-01-17 | 587 | 588 | 580 | 580 | 332,200 | 580 |
| 2024-01-16 | 596 | 598 | 581 | 581 | 201,500 | 581 |
| 2024-01-15 | 590 | 597 | 583 | 596 | 187,200 | 596 |
| 2024-01-12 | 608 | 608 | 587 | 589 | 232,200 | 589 |
| 2024-01-11 | 618 | 618 | 600 | 600 | 168,400 | 600 |
| 2024-01-10 | 610 | 617 | 606 | 610 | 172,800 | 610 |
| 2024-01-09 | 604 | 611 | 603 | 607 | 229,200 | 607 |
| 2024-01-05 | 608 | 608 | 601 | 601 | 163,000 | 601 |
| 2024-01-04 | 600 | 605 | 591 | 604 | 130,800 | 604 |
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
