4290 (株)プレステージ・インターナショナルの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	667	674	661	668	111,700	668
2021-12-29	655	665	654	662	87,500	662
2021-12-28	650	657	648	653	122,900	653
2021-12-27	662	663	646	650	84,800	650
2021-12-24	660	668	658	662	99,400	662
2021-12-23	662	666	652	655	106,500	655
2021-12-22	663	666	655	658	190,500	658
2021-12-21	674	679	658	665	303,700	665
2021-12-20	678	680	662	663	163,700	663
2021-12-17	701	701	678	683	188,800	683
2021-12-16	716	716	691	694	150,100	694
2021-12-15	704	709	697	701	118,400	701
2021-12-14	719	726	702	706	165,400	706
2021-12-13	726	728	707	711	139,500	711
2021-12-10	726	729	703	708	222,800	708
2021-12-09	724	729	718	723	191,900	723
2021-12-08	728	729	717	723	267,200	723
2021-12-07	696	721	691	716	305,300	716
2021-12-06	698	703	685	685	195,300	685
2021-12-03	668	690	666	688	196,600	688
2021-12-02	659	671	654	668	406,300	668
2021-12-01	684	685	660	669	339,000	669
2021-11-30	694	702	686	690	749,500	690
2021-11-29	695	704	682	692	424,900	692
2021-11-26	712	716	696	700	249,800	700
2021-11-25	735	742	720	721	250,700	721
2021-11-24	750	760	738	741	238,500	741
2021-11-22	736	755	734	750	243,600	750
2021-11-19	728	732	726	731	239,400	731
2021-11-18	725	734	718	730	257,000	730
2021-11-17	750	750	721	725	265,600	725
2021-11-16	773	777	746	749	371,500	749
2021-11-15	775	780	772	776	116,600	776
2021-11-12	740	760	739	760	267,500	760
2021-11-11	740	742	732	740	303,800	740
2021-11-10	745	754	735	739	159,300	739
2021-11-09	760	765	733	737	316,600	737
2021-11-08	781	782	762	763	266,400	763
2021-11-05	768	773	761	766	217,600	766
2021-11-04	785	787	767	772	292,900	772
2021-11-02	786	798	774	776	179,300	776
2021-11-01	816	817	784	801	270,500	801
2021-10-29	762	781	755	778	477,500	778
2021-10-28	773	775	756	765	336,200	765
2021-10-27	785	790	779	785	345,600	785
2021-10-26	785	792	783	785	117,500	785
2021-10-25	761	774	758	768	157,000	768
2021-10-22	770	781	764	765	249,000	765
2021-10-21	772	785	768	773	195,300	773
2021-10-20	795	797	777	782	218,200	782
2021-10-19	776	789	771	789	323,100	789
2021-10-18	785	785	758	761	238,800	761
2021-10-15	776	791	766	791	421,800	791
2021-10-14	773	785	764	764	337,300	764
2021-10-13	772	774	758	758	271,900	758
2021-10-12	770	778	756	757	334,900	757
2021-10-11	740	766	737	766	352,400	766
2021-10-08	727	748	724	735	287,000	735
2021-10-07	713	730	712	712	191,000	712
2021-10-06	703	726	703	710	247,700	710
2021-10-05	708	713	692	701	290,100	701
2021-10-04	745	745	715	717	190,700	717
2021-10-01	752	752	731	732	241,200	732
2021-09-30	772	776	760	765	234,600	765
2021-09-29	768	778	755	762	253,500	762
2021-09-28	785	792	776	787	207,100	787
2021-09-27	796	803	788	789	183,800	789
2021-09-24	791	795	786	792	211,100	792
2021-09-22	785	790	776	776	237,700	776
2021-09-21	776	787	773	778	188,000	778
2021-09-17	799	799	785	791	173,700	791
2021-09-16	794	795	782	792	128,500	792
2021-09-15	804	804	787	791	137,500	791
2021-09-14	808	817	800	817	142,700	817
2021-09-13	810	810	798	805	111,600	805
2021-09-10	788	811	788	811	203,400	811
2021-09-09	793	796	781	793	147,600	793
2021-09-08	798	805	794	798	198,000	798
2021-09-07	794	803	789	792	222,100	792
2021-09-06	780	788	774	785	153,300	785
2021-09-03	771	775	762	772	184,700	772
2021-09-02	762	777	762	771	163,400	771
2021-09-01	750	764	748	761	104,600	761
2021-08-31	738	763	737	755	168,100	755
2021-08-30	752	757	732	737	144,800	737
2021-08-27	749	755	746	750	91,500	750
2021-08-26	756	756	741	750	121,600	750
2021-08-25	750	759	748	752	96,800	752
2021-08-24	760	767	750	753	192,900	753
2021-08-23	750	756	747	751	159,400	751
2021-08-20	744	753	738	747	210,900	747
2021-08-19	730	745	729	736	128,800	736
2021-08-18	718	737	717	731	183,300	731
2021-08-17	714	718	701	704	154,500	704
2021-08-16	749	754	710	711	342,800	711
2021-08-13	750	755	747	753	127,400	753
2021-08-12	745	748	740	747	140,600	747
2021-08-11	742	743	731	735	150,300	735
2021-08-10	745	750	736	736	174,600	736
2021-08-06	741	750	739	746	160,700	746
2021-08-05	745	752	739	745	273,500	745
2021-08-04	738	750	732	741	180,200	741
2021-08-03	738	746	730	741	217,800	741
2021-08-02	730	748	715	742	466,300	742
2021-07-30	720	723	695	699	267,800	699
2021-07-29	709	724	709	721	234,100	721
2021-07-28	713	715	698	698	179,200	698
2021-07-27	723	727	713	715	123,000	715
2021-07-26	723	727	714	715	124,600	715
2021-07-21	707	715	706	710	209,400	710
2021-07-20	704	714	700	700	268,700	700
2021-07-19	706	710	695	699	180,500	699
2021-07-16	701	714	701	711	111,300	711
2021-07-15	723	723	702	705	190,200	705
2021-07-14	734	741	724	726	81,500	726
2021-07-13	738	742	731	738	155,900	738
2021-07-12	729	738	728	734	190,200	734
2021-07-09	720	725	701	716	256,500	716
2021-07-08	739	742	724	724	222,300	724
2021-07-07	728	741	725	740	201,700	740
2021-07-06	729	738	729	737	192,000	737
2021-07-05	712	729	712	725	182,800	725
2021-07-02	700	713	699	707	200,500	707
2021-07-01	703	706	694	695	152,800	695
2021-06-30	709	716	703	703	185,200	703
2021-06-29	694	702	691	699	156,200	699
2021-06-28	696	701	694	698	111,600	698
2021-06-25	690	695	688	693	114,700	693
2021-06-24	678	686	676	680	116,300	680
2021-06-23	697	700	682	683	145,400	683
2021-06-22	692	695	687	690	160,400	690
2021-06-21	698	699	676	678	205,100	678
2021-06-18	712	717	702	702	170,800	702
2021-06-17	714	715	703	709	142,800	709
2021-06-16	715	724	711	714	129,500	714
2021-06-15	719	726	715	721	161,800	721
2021-06-14	718	718	708	715	173,200	715
2021-06-11	715	715	708	710	249,800	710
2021-06-10	718	719	709	710	143,900	710
2021-06-09	727	730	708	710	213,700	710
2021-06-08	704	714	703	712	223,700	712
2021-06-07	714	716	705	710	234,900	710
2021-06-04	696	697	689	692	313,200	692
2021-06-03	684	702	683	691	316,400	691
2021-06-02	666	683	655	676	533,400	676
2021-06-01	686	690	670	674	280,100	674
2021-05-31	686	693	676	686	248,600	686
2021-05-28	692	700	686	690	413,600	690
2021-05-27	694	700	677	682	776,400	682
2021-05-26	705	712	700	705	342,900	705
2021-05-25	721	729	711	713	368,400	713
2021-05-24	710	722	706	721	164,200	721
2021-05-21	709	720	707	711	140,400	711
2021-05-20	710	722	709	709	259,900	709
2021-05-19	714	723	707	715	399,600	715
2021-05-18	712	722	695	710	345,100	710
2021-05-17	757	757	703	704	412,400	704
2021-05-14	722	726	698	712	395,300	712
2021-05-13	700	702	688	692	378,700	692
2021-05-12	725	739	704	704	279,900	704
2021-05-11	736	742	723	725	337,100	725
2021-05-10	748	752	738	744	442,100	744
2021-05-07	744	760	737	745	471,800	745
2021-05-06	739	747	727	729	302,600	729
2021-04-30	745	749	726	726	292,800	726
2021-04-28	752	762	745	747	223,100	747
2021-04-27	761	763	747	750	208,100	750
2021-04-26	775	779	761	764	104,300	764
2021-04-23	800	804	771	771	242,900	771
2021-04-22	795	806	792	805	293,400	805
2021-04-21	748	780	742	780	473,500	780
2021-04-20	763	765	751	755	184,700	755
2021-04-19	780	790	770	774	194,900	774
2021-04-16	786	801	785	790	224,900	790
2021-04-15	780	797	777	792	227,300	792
2021-04-14	804	809	782	788	266,900	788
2021-04-13	811	823	810	817	206,500	817
2021-04-12	824	824	803	814	294,200	814
2021-04-09	833	844	815	822	414,200	822
2021-04-08	821	824	811	824	268,200	824
2021-04-07	818	827	811	827	240,500	827
2021-04-06	832	839	817	823	354,100	823
2021-04-05	848	848	826	834	326,300	834
2021-04-02	846	849	837	844	156,600	844
2021-04-01	845	862	840	846	386,200	846
2021-03-31	815	833	813	822	208,600	822
2021-03-30	837	837	813	823	245,100	823
2021-03-29	853	858	832	842	247,400	842
2021-03-26	826	839	824	838	234,300	838
2021-03-25	823	833	817	826	253,700	826
2021-03-24	822	826	808	808	332,700	808
2021-03-23	819	827	815	815	186,700	815
2021-03-22	819	826	813	817	246,300	817
2021-03-19	818	831	814	825	311,800	825
2021-03-18	821	826	815	824	218,500	824
2021-03-17	822	826	813	821	238,000	821
2021-03-16	817	835	811	831	248,800	831
2021-03-15	819	824	811	816	388,900	816
2021-03-12	789	810	784	810	344,900	810
2021-03-11	785	790	778	782	180,500	782
2021-03-10	779	806	777	796	617,000	796
2021-03-09	770	774	765	766	346,700	766
2021-03-08	770	774	759	759	265,300	759
2021-03-05	751	759	736	756	330,900	756
2021-03-04	737	752	737	750	211,200	750
2021-03-03	750	751	735	745	250,700	745
2021-03-02	765	765	746	755	250,000	755
2021-03-01	754	762	749	757	312,200	757
2021-02-26	760	763	742	742	342,000	742
2021-02-25	769	774	757	771	259,700	771
2021-02-24	764	776	755	764	447,300	764
2021-02-22	777	779	759	764	246,500	764
2021-02-19	783	783	767	777	199,200	777
2021-02-18	780	788	773	783	282,000	783
2021-02-17	799	803	783	784	136,300	784
2021-02-16	796	813	780	803	434,000	803
2021-02-15	822	822	790	791	290,900	791
2021-02-12	807	819	807	811	246,700	811
2021-02-10	819	820	806	809	460,600	809
2021-02-09	830	834	820	826	457,600	826
2021-02-08	860	870	839	841	423,000	841
2021-02-05	886	887	868	868	337,900	868
2021-02-04	918	933	878	884	389,200	884
2021-02-03	920	936	905	924	351,300	924
2021-02-02	898	948	893	922	653,000	922
2021-02-01	887	895	857	883	428,800	883
2021-01-29	930	942	913	922	188,800	922
2021-01-28	924	937	921	934	208,400	934
2021-01-27	919	945	916	934	228,700	934
2021-01-26	918	924	900	909	402,400	909
2021-01-25	923	925	913	917	150,500	917
2021-01-22	909	924	906	915	147,600	915
2021-01-21	902	920	898	917	144,700	917
2021-01-20	888	895	881	888	132,800	888
2021-01-19	897	905	884	890	176,100	890
2021-01-18	888	895	881	895	180,500	895
2021-01-15	890	896	883	887	176,500	887
2021-01-14	890	908	889	893	273,600	893
2021-01-13	900	902	890	896	103,400	896
2021-01-12	907	920	903	907	255,800	907
2021-01-08	924	951	905	933	470,000	933
2021-01-07	946	949	934	939	180,900	939
2021-01-06	926	937	920	931	215,900	931
2021-01-05	924	935	916	928	247,800	928
2021-01-04	908	912	887	909	133,100	909

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05月
日	月	火	水	木	金	土
« 04月30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	31

4290 (株)プレステージ・インターナショナル の時系列データ [2021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 [2021年度]