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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
