4290 (株)プレステージ・インターナショナルの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	726	739	726	726	176,900	726
2022-12-29	725	730	707	721	140,000	721
2022-12-28	720	734	716	730	242,500	730
2022-12-27	720	724	715	720	79,300	720
2022-12-26	703	711	701	711	86,000	711
2022-12-23	703	712	700	703	214,200	703
2022-12-22	717	717	689	713	279,100	713
2022-12-21	690	693	677	689	284,700	689
2022-12-20	705	706	683	691	281,300	691
2022-12-19	700	711	699	705	134,500	705
2022-12-16	700	707	690	707	293,600	707
2022-12-15	698	708	693	702	77,700	702
2022-12-14	708	710	699	704	50,900	704
2022-12-13	711	713	703	704	78,500	704
2022-12-12	700	706	699	701	123,700	701
2022-12-09	695	709	693	706	202,800	706
2022-12-08	691	691	675	687	202,200	687
2022-12-07	689	689	670	685	313,600	685
2022-12-06	690	702	688	698	483,200	698
2022-12-05	696	699	689	693	225,900	693
2022-12-02	700	700	685	695	385,300	695
2022-12-01	722	724	705	705	177,400	705
2022-11-30	705	718	701	712	264,500	712
2022-11-29	730	734	716	716	281,000	716
2022-11-28	739	743	731	735	415,100	735
2022-11-25	749	752	743	746	282,300	746
2022-11-24	735	744	733	741	273,600	741
2022-11-22	729	739	729	729	164,400	729
2022-11-21	720	723	716	722	153,400	722
2022-11-18	725	731	724	726	140,300	726
2022-11-17	708	724	706	720	209,400	720
2022-11-16	720	728	705	708	232,400	708
2022-11-15	728	732	716	723	291,100	723
2022-11-14	735	745	730	739	203,200	739
2022-11-11	730	738	726	735	178,400	735
2022-11-10	706	709	699	707	160,900	707
2022-11-09	722	724	715	715	108,400	715
2022-11-08	713	729	713	724	225,100	724
2022-11-07	724	724	704	710	231,400	710
2022-11-04	700	707	693	702	201,000	702
2022-11-02	715	719	706	709	179,300	709
2022-11-01	718	728	715	720	229,100	720
2022-10-31	700	724	699	720	595,600	720
2022-10-28	667	695	666	690	1,008,200	690
2022-10-27	674	683	670	677	394,900	677
2022-10-26	670	681	663	680	412,300	680
2022-10-25	653	653	644	647	192,200	647
2022-10-24	654	654	641	644	206,000	644
2022-10-21	625	648	625	646	217,500	646
2022-10-20	622	642	622	633	248,300	633
2022-10-19	622	627	611	624	204,000	624
2022-10-18	629	631	618	620	386,100	620
2022-10-17	623	626	616	617	176,300	617
2022-10-14	628	646	628	639	285,600	639
2022-10-13	637	639	618	618	183,400	618
2022-10-12	638	648	637	646	162,800	646
2022-10-11	652	654	634	637	310,600	637
2022-10-07	643	664	640	659	208,700	659
2022-10-06	636	655	633	651	396,000	651
2022-10-05	636	643	631	633	389,600	633
2022-10-04	646	652	635	635	343,800	635
2022-10-03	630	643	618	639	256,200	639
2022-09-30	646	650	631	634	297,200	634
2022-09-29	643	662	641	660	327,200	660
2022-09-28	630	637	622	632	267,200	632
2022-09-27	636	644	631	634	329,000	634
2022-09-26	645	650	638	639	269,400	639
2022-09-22	651	663	644	660	187,300	660
2022-09-21	666	670	655	660	160,400	660
2022-09-20	680	681	669	669	244,300	669
2022-09-16	693	695	680	683	91,500	683
2022-09-15	693	695	670	688	133,300	688
2022-09-14	697	702	687	687	219,900	687
2022-09-13	709	722	706	708	238,600	708
2022-09-12	694	709	693	706	185,500	706
2022-09-09	675	695	675	690	245,800	690
2022-09-08	666	680	665	671	261,200	671
2022-09-07	644	663	644	661	195,100	661
2022-09-06	651	655	641	650	244,600	650
2022-09-05	649	662	641	653	148,900	653
2022-09-02	658	658	645	650	160,100	650
2022-09-01	659	669	657	661	195,200	661
2022-08-31	644	674	638	673	319,900	673
2022-08-30	650	652	632	634	154,600	634
2022-08-29	638	640	633	636	179,300	636
2022-08-26	662	666	654	654	117,000	654
2022-08-25	669	670	659	660	149,800	660
2022-08-24	668	668	661	667	161,600	667
2022-08-23	686	689	677	677	133,700	677
2022-08-22	701	706	696	700	201,700	700
2022-08-19	702	715	702	715	183,100	715
2022-08-18	681	700	681	698	206,000	698
2022-08-17	679	690	675	681	184,600	681
2022-08-16	656	675	652	669	170,700	669
2022-08-15	673	673	654	659	203,700	659
2022-08-12	677	681	670	673	461,500	673
2022-08-10	677	677	661	671	222,800	671
2022-08-09	681	683	666	670	263,800	670
2022-08-08	685	689	675	676	222,900	676
2022-08-05	673	685	668	685	254,200	685
2022-08-04	665	680	644	666	418,100	666
2022-08-03	645	657	633	657	543,500	657
2022-08-02	673	673	641	645	364,700	645
2022-08-01	680	680	660	676	275,000	676
2022-07-29	704	708	689	690	242,400	690
2022-07-28	697	700	686	698	175,300	698
2022-07-27	690	695	688	690	104,700	690
2022-07-26	676	689	676	685	112,500	685
2022-07-25	685	690	678	682	106,900	682
2022-07-22	675	692	675	689	178,300	689
2022-07-21	658	679	658	677	164,400	677
2022-07-20	659	668	655	667	202,300	667
2022-07-19	648	652	638	645	228,000	645
2022-07-15	655	659	650	657	196,100	657
2022-07-14	652	657	650	655	216,500	655
2022-07-13	678	681	667	669	136,700	669
2022-07-12	688	688	669	669	194,900	669
2022-07-11	696	703	693	698	195,300	698
2022-07-08	687	699	683	692	357,200	692
2022-07-07	700	700	686	687	241,000	687
2022-07-06	693	703	693	702	192,800	702
2022-07-05	693	698	689	695	199,800	695
2022-07-04	681	690	677	689	190,600	689
2022-07-01	668	689	668	680	467,300	680
2022-06-30	678	696	671	676	498,700	676
2022-06-29	632	649	632	645	387,700	645
2022-06-28	628	647	626	646	179,400	646
2022-06-27	632	638	622	631	232,800	631
2022-06-24	619	642	616	635	337,500	635
2022-06-23	603	620	603	609	230,000	609
2022-06-22	602	607	589	597	269,700	597
2022-06-21	604	607	600	604	372,000	604
2022-06-20	601	607	597	601	213,000	601
2022-06-17	594	605	591	597	176,100	597
2022-06-16	629	635	606	608	169,700	608
2022-06-15	623	630	608	609	286,200	609
2022-06-14	625	637	625	633	206,100	633
2022-06-13	648	649	631	635	294,700	635
2022-06-10	664	673	662	668	204,800	668
2022-06-09	664	685	661	670	338,100	670
2022-06-08	653	666	653	666	187,600	666
2022-06-07	650	657	648	649	226,700	649
2022-06-06	638	650	638	646	189,700	646
2022-06-03	637	648	637	645	193,200	645
2022-06-02	647	647	625	629	247,200	629
2022-06-01	644	658	644	656	172,000	656
2022-05-31	644	651	640	642	304,300	642
2022-05-30	630	647	630	643	453,400	643
2022-05-27	633	635	616	621	150,100	621
2022-05-26	630	639	623	623	202,900	623
2022-05-25	644	648	634	640	262,000	640
2022-05-24	661	664	649	652	155,400	652
2022-05-23	659	669	654	666	218,500	666
2022-05-20	642	652	633	651	185,000	651
2022-05-19	631	645	628	643	255,300	643
2022-05-18	645	648	636	641	286,700	641
2022-05-17	624	642	620	638	292,600	638
2022-05-16	635	641	623	630	350,600	630
2022-05-13	583	591	574	579	426,300	579
2022-05-12	582	587	576	580	250,400	580
2022-05-11	599	605	591	598	204,500	598
2022-05-10	605	608	595	604	284,700	604
2022-05-09	608	612	601	605	180,100	605
2022-05-06	632	634	615	617	211,100	617
2022-05-02	623	636	620	632	217,100	632
2022-04-28	618	628	614	625	237,900	625
2022-04-27	608	620	608	616	340,600	616
2022-04-26	626	631	620	624	291,400	624
2022-04-25	630	638	627	632	246,200	632
2022-04-22	648	655	643	643	168,100	643
2022-04-21	645	656	640	653	152,900	653
2022-04-20	641	650	636	642	174,000	642
2022-04-19	646	650	636	644	194,200	644
2022-04-18	663	664	638	645	285,900	645
2022-04-15	668	676	665	673	184,400	673
2022-04-14	661	678	659	673	314,300	673
2022-04-13	642	665	639	664	282,600	664
2022-04-12	662	662	642	642	349,800	642
2022-04-11	662	662	650	658	247,400	658
2022-04-08	682	685	651	659	378,200	659
2022-04-07	717	719	684	685	271,300	685
2022-04-06	739	742	728	732	203,900	732
2022-04-05	750	750	740	742	287,100	742
2022-04-04	728	744	723	744	255,800	744
2022-04-01	717	728	713	722	287,700	722
2022-03-31	725	731	721	725	360,300	725
2022-03-30	736	736	720	728	527,400	728
2022-03-29	729	732	721	725	854,000	725
2022-03-28	743	745	737	741	277,400	741
2022-03-25	740	745	734	740	303,100	740
2022-03-24	730	736	723	733	343,800	733
2022-03-23	724	731	719	728	418,300	728
2022-03-22	725	725	706	712	322,000	712
2022-03-18	721	723	708	720	319,000	720
2022-03-17	717	721	704	714	477,900	714
2022-03-16	697	698	686	695	255,100	695
2022-03-15	671	701	666	695	520,700	695
2022-03-14	686	688	656	663	357,000	663
2022-03-11	693	700	674	685	299,200	685
2022-03-10	704	711	697	700	423,000	700
2022-03-09	693	693	672	679	212,200	679
2022-03-08	679	698	677	684	505,500	684
2022-03-07	694	696	679	684	433,500	684
2022-03-04	698	702	688	698	319,600	698
2022-03-03	709	713	700	700	271,100	700
2022-03-02	700	701	687	694	190,300	694
2022-03-01	705	718	701	708	254,700	708
2022-02-28	698	698	682	696	213,200	696
2022-02-25	688	695	685	693	144,300	693
2022-02-24	677	686	667	674	222,000	674
2022-02-22	685	700	677	679	244,400	679
2022-02-21	698	706	693	700	179,300	700
2022-02-18	698	704	691	698	167,800	698
2022-02-17	714	722	712	713	279,900	713
2022-02-16	725	729	714	717	219,200	717
2022-02-15	723	729	712	717	388,500	717
2022-02-14	715	729	708	719	401,200	719
2022-02-10	732	739	730	730	309,800	730
2022-02-09	726	732	722	725	374,800	725
2022-02-08	717	735	717	721	330,300	721
2022-02-07	717	727	714	722	305,300	722
2022-02-04	727	735	719	726	263,700	726
2022-02-03	715	722	713	719	163,700	719
2022-02-02	706	718	706	714	361,200	714
2022-02-01	727	729	696	699	656,300	699
2022-01-31	745	745	708	724	708,300	724
2022-01-28	682	696	677	690	400,400	690
2022-01-27	700	704	666	676	482,200	676
2022-01-26	705	714	700	705	514,500	705
2022-01-25	700	700	686	697	381,500	697
2022-01-24	698	704	691	700	340,900	700
2022-01-21	693	703	688	703	213,200	703
2022-01-20	670	696	670	693	303,500	693
2022-01-19	675	681	669	675	358,100	675
2022-01-18	690	698	681	684	163,900	684
2022-01-17	689	689	677	687	165,500	687
2022-01-14	685	687	670	679	258,000	679
2022-01-13	699	704	688	689	152,900	689
2022-01-12	697	712	692	703	303,900	703
2022-01-11	691	698	678	679	352,600	679
2022-01-07	680	689	669	682	429,200	682
2022-01-06	655	658	650	653	324,300	653
2022-01-05	675	675	662	665	323,000	665
2022-01-04	682	682	674	679	160,100	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

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 [2022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 [2022年度]