4290 (株)プレステージ・インターナショナルの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	998	999	978	990	225,500	990
2019-12-27	1,018	1,025	999	1,003	168,300	1,003
2019-12-26	1,017	1,017	1,003	1,017	199,500	1,017
2019-12-25	1,027	1,033	1,017	1,020	194,600	1,020
2019-12-24	1,014	1,019	998	1,015	174,100	1,015
2019-12-23	1,030	1,034	1,007	1,019	189,000	1,019
2019-12-20	998	1,020	995	1,008	218,800	1,008
2019-12-19	997	1,001	980	987	147,400	987
2019-12-18	1,002	1,010	984	994	204,700	994
2019-12-17	988	994	971	992	154,300	992
2019-12-16	971	981	970	975	178,200	975
2019-12-13	977	980	961	964	214,400	964
2019-12-12	984	985	960	962	126,500	962
2019-12-11	972	980	963	972	178,500	972
2019-12-10	951	971	945	971	187,500	971
2019-12-09	962	973	951	960	245,900	960
2019-12-06	947	952	936	948	161,200	948
2019-12-05	946	947	933	944	126,300	944
2019-12-04	930	943	928	942	112,300	942
2019-12-03	909	945	903	933	250,600	933
2019-12-02	926	933	914	924	141,100	924
2019-11-29	922	923	906	912	99,300	912
2019-11-28	927	927	909	917	157,000	917
2019-11-27	934	937	921	923	165,100	923
2019-11-26	930	937	923	933	269,100	933
2019-11-25	930	934	918	927	143,800	927
2019-11-22	918	926	904	921	224,000	921
2019-11-21	921	927	903	923	304,300	923
2019-11-20	930	949	921	928	242,800	928
2019-11-19	931	945	923	932	249,900	932
2019-11-18	900	930	896	920	343,100	920
2019-11-15	878	889	865	886	141,000	886
2019-11-14	857	879	852	872	219,000	872
2019-11-13	886	886	853	861	299,900	861
2019-11-12	885	886	871	881	136,400	881
2019-11-11	864	892	860	882	272,200	882
2019-11-08	887	887	845	852	340,500	852
2019-11-07	880	884	860	876	125,900	876
2019-11-06	889	890	871	877	208,500	877
2019-11-05	908	908	870	875	274,400	875
2019-11-01	896	907	881	889	290,800	889
2019-10-31	901	916	894	902	418,600	902
2019-10-30	870	890	867	886	431,700	886
2019-10-29	836	881	833	854	862,500	854
2019-10-28	871	880	816	836	1,128,300	836
2019-10-25	916	942	907	931	334,700	931
2019-10-24	960	966	921	927	319,000	927
2019-10-23	943	955	931	954	245,000	954
2019-10-21	927	943	923	925	310,300	925
2019-10-18	889	913	888	907	363,300	907
2019-10-17	876	892	856	884	200,400	884
2019-10-16	888	894	876	880	158,400	880
2019-10-15	896	900	879	883	371,900	883
2019-10-11	890	895	864	879	496,800	879
2019-10-10	891	891	871	886	332,900	886
2019-10-09	868	897	863	885	448,900	885
2019-10-08	855	877	853	872	292,300	872
2019-10-07	854	854	840	845	172,900	845
2019-10-04	842	853	830	850	209,100	850
2019-10-03	835	858	832	852	264,500	852
2019-10-02	866	882	846	850	349,500	850
2019-10-01	858	874	855	866	328,400	866
2019-09-30	844	859	832	858	375,800	858
2019-09-27	856	864	840	849	264,700	849
2019-09-26	1,782	1,782	1,713	1,721	198,000	860.50
2019-09-25	1,793	1,794	1,746	1,774	125,100	887
2019-09-24	1,769	1,818	1,764	1,792	204,500	896
2019-09-20	1,750	1,810	1,749	1,769	229,800	884.50
2019-09-19	1,701	1,743	1,696	1,727	263,700	863.50
2019-09-18	1,698	1,714	1,683	1,700	244,200	850
2019-09-17	1,692	1,705	1,652	1,697	195,100	848.50
2019-09-13	1,698	1,706	1,667	1,693	349,700	846.50
2019-09-12	1,706	1,723	1,660	1,712	509,100	856
2019-09-11	1,786	1,786	1,687	1,719	596,000	859.50
2019-09-10	1,871	1,879	1,790	1,799	245,700	899.50
2019-09-09	1,862	1,891	1,851	1,884	105,000	942
2019-09-06	1,895	1,902	1,851	1,856	114,700	928
2019-09-05	1,873	1,902	1,856	1,887	199,800	943.50
2019-09-04	1,822	1,866	1,814	1,864	180,900	932
2019-09-03	1,819	1,844	1,807	1,830	146,800	915
2019-09-02	1,860	1,871	1,815	1,829	118,900	914.50
2019-08-30	1,852	1,876	1,842	1,873	257,000	936.50
2019-08-29	1,843	1,849	1,799	1,826	81,900	913
2019-08-28	1,867	1,871	1,797	1,831	195,400	915.50
2019-08-27	1,810	1,856	1,767	1,856	180,000	928
2019-08-26	1,811	1,856	1,790	1,795	208,800	897.50
2019-08-23	1,831	1,872	1,813	1,868	201,800	934
2019-08-22	1,877	1,905	1,805	1,827	295,200	913.50
2019-08-21	1,859	1,897	1,816	1,865	401,300	932.50
2019-08-20	1,754	1,822	1,744	1,819	259,600	909.50
2019-08-19	1,729	1,775	1,718	1,765	225,200	882.50
2019-08-16	1,695	1,724	1,679	1,704	184,300	852
2019-08-15	1,662	1,713	1,654	1,707	258,600	853.50
2019-08-14	1,727	1,743	1,682	1,712	163,200	856
2019-08-13	1,664	1,707	1,655	1,700	209,300	850
2019-08-09	1,729	1,736	1,689	1,697	134,600	848.50
2019-08-08	1,700	1,717	1,683	1,712	129,900	856
2019-08-07	1,685	1,719	1,665	1,707	162,800	853.50
2019-08-06	1,640	1,701	1,622	1,694	190,300	847
2019-08-05	1,680	1,712	1,639	1,692	193,100	846
2019-08-02	1,667	1,723	1,651	1,698	226,300	849
2019-08-01	1,663	1,715	1,615	1,715	246,100	857.50
2019-07-31	1,826	1,826	1,637	1,678	541,400	839
2019-07-30	1,775	1,849	1,772	1,835	378,000	917.50
2019-07-29	1,630	1,765	1,626	1,755	367,700	877.50
2019-07-26	1,637	1,678	1,632	1,665	197,200	832.50
2019-07-25	1,661	1,691	1,653	1,668	99,300	834
2019-07-24	1,642	1,663	1,629	1,661	133,900	830.50
2019-07-23	1,621	1,645	1,621	1,628	144,200	814
2019-07-22	1,664	1,664	1,618	1,623	124,800	811.50
2019-07-19	1,620	1,677	1,620	1,664	90,800	832
2019-07-18	1,655	1,667	1,614	1,619	106,600	809.50
2019-07-17	1,689	1,689	1,631	1,659	141,900	829.50
2019-07-16	1,681	1,703	1,676	1,699	104,300	849.50
2019-07-12	1,698	1,710	1,670	1,681	81,500	840.50
2019-07-11	1,722	1,737	1,677	1,687	134,600	843.50
2019-07-10	1,666	1,713	1,656	1,707	141,000	853.50
2019-07-09	1,675	1,746	1,672	1,685	182,000	842.50
2019-07-08	1,691	1,709	1,667	1,677	97,500	838.50
2019-07-05	1,689	1,696	1,664	1,692	91,300	846
2019-07-04	1,692	1,704	1,678	1,690	104,600	845
2019-07-03	1,640	1,689	1,637	1,685	142,600	842.50
2019-07-02	1,653	1,671	1,636	1,650	164,300	825
2019-07-01	1,640	1,649	1,587	1,649	143,600	824.50
2019-06-28	1,618	1,634	1,595	1,600	184,400	800
2019-06-27	1,634	1,654	1,616	1,635	233,000	817.50
2019-06-26	1,725	1,725	1,610	1,643	369,300	821.50
2019-06-25	1,695	1,736	1,690	1,731	318,000	865.50
2019-06-24	1,698	1,705	1,686	1,702	188,500	851
2019-06-21	1,690	1,705	1,678	1,698	209,400	849
2019-06-20	1,664	1,678	1,660	1,676	122,600	838
2019-06-19	1,648	1,669	1,636	1,661	129,300	830.50
2019-06-18	1,600	1,634	1,593	1,625	213,700	812.50
2019-06-17	1,605	1,628	1,585	1,586	74,100	793
2019-06-14	1,613	1,616	1,572	1,606	115,600	803
2019-06-13	1,590	1,610	1,569	1,607	98,400	803.50
2019-06-12	1,589	1,620	1,589	1,600	127,100	800
2019-06-11	1,623	1,623	1,587	1,602	120,000	801
2019-06-10	1,591	1,635	1,586	1,625	248,000	812.50
2019-06-07	1,544	1,577	1,540	1,574	172,100	787
2019-06-06	1,506	1,539	1,503	1,534	75,900	767
2019-06-05	1,475	1,509	1,469	1,508	153,200	754
2019-06-04	1,455	1,461	1,422	1,450	139,700	725
2019-06-03	1,471	1,477	1,439	1,444	181,800	722
2019-05-31	1,500	1,519	1,492	1,502	221,000	751
2019-05-30	1,532	1,532	1,504	1,510	144,500	755
2019-05-29	1,526	1,554	1,520	1,553	73,400	776.50
2019-05-28	1,531	1,555	1,525	1,555	149,000	777.50
2019-05-27	1,552	1,556	1,517	1,531	47,600	765.50
2019-05-24	1,524	1,557	1,521	1,554	90,500	777
2019-05-23	1,559	1,561	1,528	1,547	156,100	773.50
2019-05-22	1,562	1,566	1,548	1,561	134,600	780.50
2019-05-21	1,568	1,573	1,557	1,564	199,000	782
2019-05-20	1,552	1,580	1,550	1,574	169,700	787
2019-05-17	1,552	1,568	1,534	1,543	140,100	771.50
2019-05-16	1,546	1,549	1,515	1,548	129,000	774
2019-05-15	1,531	1,543	1,512	1,542	124,600	771
2019-05-14	1,500	1,526	1,482	1,522	194,700	761
2019-05-13	1,549	1,571	1,502	1,533	213,300	766.50
2019-05-10	1,546	1,601	1,524	1,580	257,300	790
2019-05-09	1,535	1,566	1,530	1,561	171,800	780.50
2019-05-08	1,550	1,577	1,540	1,564	127,900	782
2019-05-07	1,607	1,617	1,572	1,580	159,500	790
2019-04-26	1,587	1,593	1,575	1,589	151,500	794.50
2019-04-25	1,569	1,606	1,558	1,596	136,700	798
2019-04-24	1,553	1,590	1,534	1,573	182,600	786.50
2019-04-23	1,544	1,547	1,522	1,544	52,500	772
2019-04-22	1,530	1,554	1,518	1,544	103,300	772
2019-04-19	1,531	1,551	1,523	1,530	70,100	765
2019-04-18	1,572	1,579	1,521	1,531	94,100	765.50
2019-04-17	1,583	1,597	1,545	1,561	181,600	780.50
2019-04-16	1,582	1,606	1,573	1,600	201,600	800
2019-04-15	1,551	1,587	1,549	1,574	154,700	787
2019-04-12	1,510	1,530	1,502	1,528	93,600	764
2019-04-11	1,512	1,518	1,495	1,502	191,400	751
2019-04-10	1,490	1,517	1,482	1,515	88,300	757.50
2019-04-09	1,518	1,527	1,484	1,504	158,600	752
2019-04-08	1,500	1,515	1,480	1,510	283,600	755
2019-04-05	1,519	1,532	1,475	1,502	212,600	751
2019-04-04	1,480	1,513	1,470	1,505	218,300	752.50
2019-04-03	1,445	1,488	1,436	1,483	260,100	741.50
2019-04-02	1,450	1,456	1,418	1,435	291,400	717.50
2019-04-01	1,419	1,444	1,408	1,430	240,200	715
2019-03-29	1,380	1,397	1,369	1,390	113,800	695
2019-03-28	1,349	1,381	1,327	1,377	271,900	688.50
2019-03-27	1,320	1,356	1,295	1,355	320,600	677.50
2019-03-26	1,300	1,337	1,300	1,335	234,800	667.50
2019-03-25	1,310	1,311	1,268	1,281	154,400	640.50
2019-03-22	1,305	1,333	1,296	1,326	203,600	663
2019-03-20	1,254	1,296	1,250	1,292	159,700	646
2019-03-19	1,296	1,296	1,248	1,252	117,200	626
2019-03-18	1,280	1,296	1,271	1,296	69,100	648
2019-03-15	1,264	1,285	1,262	1,268	108,500	634
2019-03-14	1,265	1,274	1,239	1,258	66,200	629
2019-03-13	1,261	1,281	1,242	1,251	72,200	625.50
2019-03-12	1,285	1,299	1,274	1,278	82,500	639
2019-03-11	1,288	1,298	1,245	1,260	81,500	630
2019-03-08	1,273	1,283	1,249	1,263	189,100	631.50
2019-03-07	1,288	1,302	1,278	1,300	108,800	650
2019-03-06	1,269	1,293	1,267	1,291	122,200	645.50
2019-03-05	1,305	1,329	1,260	1,276	122,800	638
2019-03-04	1,301	1,322	1,292	1,320	92,000	660
2019-03-01	1,300	1,324	1,294	1,298	70,400	649
2019-02-28	1,338	1,343	1,295	1,299	149,800	649.50
2019-02-27	1,362	1,365	1,337	1,342	123,300	671
2019-02-26	1,342	1,363	1,337	1,361	141,200	680.50
2019-02-25	1,345	1,346	1,309	1,334	67,500	667
2019-02-22	1,308	1,332	1,302	1,324	87,300	662
2019-02-21	1,320	1,334	1,309	1,314	115,900	657
2019-02-20	1,280	1,321	1,277	1,320	93,900	660
2019-02-19	1,261	1,285	1,253	1,275	122,100	637.50
2019-02-18	1,263	1,275	1,252	1,265	141,300	632.50
2019-02-15	1,239	1,276	1,237	1,263	123,600	631.50
2019-02-14	1,263	1,289	1,234	1,269	198,400	634.50
2019-02-13	1,281	1,296	1,260	1,270	260,800	635
2019-02-12	1,233	1,281	1,220	1,265	251,800	632.50
2019-02-08	1,291	1,311	1,252	1,263	192,800	631.50
2019-02-07	1,338	1,354	1,308	1,317	124,300	658.50
2019-02-06	1,379	1,404	1,352	1,368	209,500	684
2019-02-05	1,370	1,381	1,353	1,372	161,400	686
2019-02-04	1,359	1,389	1,332	1,362	335,700	681
2019-02-01	1,303	1,347	1,303	1,342	187,000	671
2019-01-31	1,330	1,341	1,291	1,295	303,600	647.50
2019-01-30	1,221	1,340	1,221	1,322	379,800	661
2019-01-29	1,283	1,295	1,214	1,219	292,400	609.50
2019-01-28	1,266	1,321	1,219	1,299	459,100	649.50
2019-01-25	1,174	1,199	1,164	1,171	167,200	585.50
2019-01-24	1,196	1,200	1,161	1,177	151,000	588.50
2019-01-23	1,198	1,229	1,185	1,193	99,300	596.50
2019-01-22	1,236	1,258	1,190	1,214	121,700	607
2019-01-21	1,263	1,263	1,220	1,229	98,100	614.50
2019-01-18	1,238	1,246	1,223	1,246	80,500	623
2019-01-17	1,245	1,255	1,221	1,236	61,300	618
2019-01-16	1,270	1,274	1,235	1,241	165,700	620.50
2019-01-15	1,228	1,282	1,214	1,266	165,600	633
2019-01-11	1,213	1,247	1,206	1,240	188,200	620
2019-01-10	1,215	1,215	1,177	1,199	103,200	599.50
2019-01-09	1,207	1,239	1,206	1,224	241,300	612
2019-01-08	1,231	1,239	1,183	1,189	304,500	594.50
2019-01-07	1,176	1,232	1,169	1,226	284,900	613
2019-01-04	1,142	1,154	1,081	1,146	359,800	573

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4290 (株)プレステージ・インターナショナル の時系列データ [2019年度]

4290 (株)プレステージ・インターナショナルの時系列データ [2019年度]