4934 プレミアアンチエイジング(株) 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 | 728 | 728 | 717 | 721 | 6,000 | 721 |
| 2024-11-20 | 716 | 725 | 716 | 724 | 6,500 | 724 |
| 2024-11-19 | 721 | 725 | 716 | 720 | 6,900 | 720 |
| 2024-11-18 | 740 | 740 | 722 | 725 | 5,200 | 725 |
| 2024-11-15 | 721 | 726 | 717 | 723 | 6,800 | 723 |
| 2024-11-14 | 720 | 722 | 715 | 722 | 4,400 | 722 |
| 2024-11-13 | 726 | 733 | 720 | 726 | 8,300 | 726 |
| 2024-11-12 | 728 | 734 | 728 | 730 | 5,400 | 730 |
| 2024-11-11 | 720 | 735 | 718 | 733 | 8,700 | 733 |
| 2024-11-08 | 723 | 733 | 720 | 731 | 9,800 | 731 |
| 2024-11-07 | 720 | 732 | 715 | 729 | 9,700 | 729 |
| 2024-11-06 | 719 | 720 | 707 | 710 | 13,300 | 710 |
| 2024-11-05 | 735 | 735 | 709 | 711 | 8,000 | 711 |
| 2024-11-01 | 728 | 728 | 708 | 722 | 7,600 | 722 |
| 2024-10-31 | 714 | 732 | 700 | 732 | 8,500 | 732 |
| 2024-10-30 | 715 | 732 | 715 | 729 | 8,700 | 729 |
| 2024-10-29 | 716 | 732 | 704 | 719 | 12,100 | 719 |
| 2024-10-28 | 704 | 713 | 695 | 710 | 16,000 | 710 |
| 2024-10-25 | 717 | 717 | 697 | 706 | 12,100 | 706 |
| 2024-10-24 | 719 | 719 | 705 | 719 | 8,800 | 719 |
| 2024-10-23 | 721 | 721 | 714 | 719 | 6,000 | 719 |
| 2024-10-22 | 725 | 725 | 711 | 712 | 8,500 | 712 |
| 2024-10-21 | 710 | 725 | 710 | 725 | 5,200 | 725 |
| 2024-10-18 | 724 | 724 | 710 | 724 | 3,400 | 724 |
| 2024-10-17 | 729 | 730 | 715 | 730 | 4,500 | 730 |
| 2024-10-16 | 716 | 734 | 699 | 734 | 18,000 | 734 |
| 2024-10-15 | 723 | 729 | 715 | 720 | 13,400 | 720 |
| 2024-10-11 | 730 | 744 | 724 | 733 | 7,900 | 733 |
| 2024-10-10 | 752 | 752 | 730 | 730 | 4,500 | 730 |
| 2024-10-09 | 767 | 767 | 751 | 752 | 3,800 | 752 |
| 2024-10-08 | 769 | 775 | 751 | 767 | 3,900 | 767 |
| 2024-10-07 | 775 | 775 | 751 | 769 | 5,700 | 769 |
| 2024-10-04 | 756 | 785 | 749 | 775 | 13,700 | 775 |
| 2024-10-03 | 782 | 782 | 755 | 763 | 12,200 | 763 |
| 2024-10-02 | 791 | 791 | 735 | 752 | 23,100 | 752 |
| 2024-10-01 | 752 | 780 | 737 | 779 | 20,600 | 779 |
| 2024-09-30 | 722 | 755 | 722 | 746 | 17,300 | 746 |
| 2024-09-27 | 748 | 764 | 735 | 764 | 9,700 | 764 |
| 2024-09-26 | 759 | 765 | 746 | 755 | 6,300 | 755 |
| 2024-09-25 | 749 | 781 | 749 | 759 | 17,100 | 759 |
| 2024-09-24 | 727 | 755 | 726 | 749 | 29,300 | 749 |
| 2024-09-20 | 730 | 750 | 726 | 726 | 9,000 | 726 |
| 2024-09-19 | 732 | 751 | 731 | 735 | 18,600 | 735 |
| 2024-09-18 | 718 | 744 | 700 | 733 | 37,500 | 733 |
| 2024-09-17 | 705 | 711 | 695 | 700 | 21,400 | 700 |
| 2024-09-13 | 746 | 752 | 700 | 708 | 109,200 | 708 |
| 2024-09-12 | 750 | 798 | 750 | 798 | 22,200 | 798 |
| 2024-09-11 | 771 | 777 | 743 | 750 | 22,700 | 750 |
| 2024-09-10 | 765 | 790 | 760 | 779 | 18,600 | 779 |
| 2024-09-09 | 746 | 770 | 730 | 762 | 38,900 | 762 |
| 2024-09-06 | 797 | 797 | 770 | 776 | 26,800 | 776 |
| 2024-09-05 | 784 | 803 | 781 | 802 | 21,500 | 802 |
| 2024-09-04 | 785 | 800 | 780 | 799 | 17,400 | 799 |
| 2024-09-03 | 809 | 815 | 800 | 814 | 11,300 | 814 |
| 2024-09-02 | 784 | 811 | 784 | 809 | 17,400 | 809 |
| 2024-08-30 | 792 | 800 | 780 | 784 | 11,900 | 784 |
| 2024-08-29 | 812 | 815 | 790 | 792 | 17,900 | 792 |
| 2024-08-28 | 822 | 825 | 810 | 818 | 13,300 | 818 |
| 2024-08-27 | 826 | 830 | 812 | 827 | 5,600 | 827 |
| 2024-08-26 | 810 | 828 | 810 | 826 | 7,900 | 826 |
| 2024-08-23 | 820 | 821 | 801 | 819 | 8,400 | 819 |
| 2024-08-22 | 808 | 815 | 800 | 815 | 7,600 | 815 |
| 2024-08-21 | 813 | 814 | 799 | 808 | 7,800 | 808 |
| 2024-08-20 | 791 | 816 | 789 | 813 | 16,200 | 813 |
| 2024-08-19 | 803 | 822 | 792 | 798 | 23,700 | 798 |
| 2024-08-16 | 790 | 808 | 785 | 804 | 17,400 | 804 |
| 2024-08-15 | 780 | 786 | 772 | 785 | 21,500 | 785 |
| 2024-08-14 | 769 | 790 | 764 | 784 | 23,900 | 784 |
| 2024-08-13 | 733 | 766 | 733 | 764 | 30,700 | 764 |
| 2024-08-09 | 758 | 758 | 720 | 727 | 24,400 | 727 |
| 2024-08-08 | 719 | 761 | 719 | 743 | 25,500 | 743 |
| 2024-08-07 | 714 | 748 | 709 | 727 | 43,700 | 727 |
| 2024-08-06 | 655 | 739 | 651 | 729 | 65,600 | 729 |
| 2024-08-05 | 731 | 754 | 641 | 645 | 105,400 | 645 |
| 2024-08-02 | 808 | 808 | 754 | 776 | 75,200 | 776 |
| 2024-08-01 | 865 | 865 | 827 | 830 | 38,000 | 830 |
| 2024-07-31 | 845 | 866 | 843 | 866 | 40,900 | 866 |
| 2024-07-30 | 879 | 880 | 846 | 860 | 73,900 | 860 |
| 2024-07-29 | 908 | 908 | 892 | 894 | 66,600 | 894 |
| 2024-07-26 | 900 | 911 | 893 | 895 | 36,300 | 895 |
| 2024-07-25 | 918 | 918 | 895 | 895 | 44,700 | 895 |
| 2024-07-24 | 929 | 929 | 918 | 918 | 16,700 | 918 |
| 2024-07-23 | 922 | 934 | 918 | 921 | 22,400 | 921 |
| 2024-07-22 | 932 | 937 | 920 | 920 | 22,000 | 920 |
| 2024-07-19 | 935 | 935 | 923 | 932 | 11,200 | 932 |
| 2024-07-18 | 940 | 943 | 928 | 928 | 25,400 | 928 |
| 2024-07-17 | 935 | 937 | 925 | 937 | 28,400 | 937 |
| 2024-07-16 | 937 | 948 | 920 | 920 | 37,700 | 920 |
| 2024-07-12 | 908 | 930 | 907 | 922 | 54,300 | 922 |
| 2024-07-11 | 910 | 910 | 897 | 898 | 20,300 | 898 |
| 2024-07-10 | 908 | 909 | 893 | 905 | 14,600 | 905 |
| 2024-07-09 | 906 | 918 | 893 | 896 | 50,500 | 896 |
| 2024-07-08 | 920 | 922 | 908 | 908 | 30,900 | 908 |
| 2024-07-05 | 927 | 929 | 913 | 916 | 23,600 | 916 |
| 2024-07-04 | 927 | 938 | 921 | 921 | 26,200 | 921 |
| 2024-07-03 | 925 | 935 | 922 | 927 | 22,200 | 927 |
| 2024-07-02 | 925 | 935 | 918 | 927 | 24,200 | 927 |
| 2024-07-01 | 940 | 949 | 920 | 921 | 30,200 | 921 |
| 2024-06-28 | 936 | 936 | 912 | 928 | 38,500 | 928 |
| 2024-06-27 | 900 | 938 | 900 | 925 | 96,400 | 925 |
| 2024-06-26 | 898 | 910 | 886 | 893 | 47,100 | 893 |
| 2024-06-25 | 875 | 891 | 871 | 890 | 27,000 | 890 |
| 2024-06-24 | 867 | 879 | 863 | 868 | 18,700 | 868 |
| 2024-06-21 | 856 | 868 | 856 | 859 | 16,800 | 859 |
| 2024-06-20 | 862 | 875 | 856 | 860 | 17,400 | 860 |
| 2024-06-19 | 881 | 881 | 861 | 862 | 23,400 | 862 |
| 2024-06-18 | 867 | 898 | 865 | 873 | 29,500 | 873 |
| 2024-06-17 | 881 | 889 | 868 | 877 | 70,400 | 877 |
| 2024-06-14 | 853 | 897 | 852 | 894 | 274,600 | 894 |
| 2024-06-13 | 831 | 834 | 791 | 808 | 56,400 | 808 |
| 2024-06-12 | 849 | 850 | 832 | 832 | 23,700 | 832 |
| 2024-06-11 | 847 | 848 | 837 | 843 | 25,600 | 843 |
| 2024-06-10 | 817 | 850 | 817 | 845 | 22,200 | 845 |
| 2024-06-07 | 831 | 834 | 817 | 817 | 26,300 | 817 |
| 2024-06-06 | 850 | 855 | 831 | 831 | 66,000 | 831 |
| 2024-06-05 | 844 | 852 | 840 | 850 | 11,800 | 850 |
| 2024-06-04 | 829 | 845 | 826 | 836 | 30,500 | 836 |
| 2024-06-03 | 830 | 834 | 824 | 832 | 15,400 | 832 |
| 2024-05-31 | 809 | 823 | 809 | 821 | 12,300 | 821 |
| 2024-05-30 | 802 | 815 | 801 | 809 | 29,200 | 809 |
| 2024-05-29 | 828 | 828 | 811 | 811 | 18,900 | 811 |
| 2024-05-28 | 837 | 848 | 826 | 826 | 25,400 | 826 |
| 2024-05-27 | 835 | 838 | 824 | 828 | 22,800 | 828 |
| 2024-05-24 | 814 | 834 | 806 | 826 | 27,000 | 826 |
| 2024-05-23 | 835 | 835 | 814 | 829 | 12,200 | 829 |
| 2024-05-22 | 824 | 829 | 820 | 829 | 5,900 | 829 |
| 2024-05-21 | 841 | 843 | 824 | 824 | 9,000 | 824 |
| 2024-05-20 | 817 | 841 | 817 | 834 | 30,300 | 834 |
| 2024-05-17 | 802 | 829 | 801 | 817 | 25,900 | 817 |
| 2024-05-16 | 817 | 821 | 799 | 801 | 37,100 | 801 |
| 2024-05-15 | 819 | 819 | 811 | 816 | 9,500 | 816 |
| 2024-05-14 | 812 | 830 | 806 | 819 | 47,300 | 819 |
| 2024-05-13 | 808 | 823 | 802 | 812 | 33,300 | 812 |
| 2024-05-10 | 805 | 816 | 800 | 810 | 34,300 | 810 |
| 2024-05-09 | 804 | 819 | 792 | 812 | 67,600 | 812 |
| 2024-05-08 | 799 | 812 | 795 | 804 | 26,400 | 804 |
| 2024-05-07 | 769 | 808 | 769 | 799 | 72,200 | 799 |
| 2024-05-02 | 761 | 775 | 759 | 763 | 29,600 | 763 |
| 2024-05-01 | 781 | 784 | 756 | 759 | 60,100 | 759 |
| 2024-04-30 | 797 | 804 | 778 | 789 | 43,200 | 789 |
| 2024-04-26 | 795 | 799 | 785 | 790 | 39,300 | 790 |
| 2024-04-25 | 795 | 805 | 791 | 799 | 22,000 | 799 |
| 2024-04-24 | 794 | 805 | 790 | 796 | 56,600 | 796 |
| 2024-04-23 | 772 | 793 | 766 | 787 | 57,700 | 787 |
| 2024-04-22 | 747 | 762 | 747 | 760 | 45,300 | 760 |
| 2024-04-19 | 756 | 768 | 738 | 742 | 49,200 | 742 |
| 2024-04-18 | 742 | 770 | 741 | 756 | 37,500 | 756 |
| 2024-04-17 | 763 | 764 | 720 | 742 | 84,900 | 742 |
| 2024-04-16 | 769 | 774 | 763 | 763 | 43,400 | 763 |
| 2024-04-15 | 784 | 784 | 768 | 777 | 47,300 | 777 |
| 2024-04-12 | 784 | 799 | 779 | 784 | 49,600 | 784 |
| 2024-04-11 | 783 | 792 | 776 | 784 | 31,300 | 784 |
| 2024-04-10 | 785 | 799 | 785 | 793 | 23,000 | 793 |
| 2024-04-09 | 785 | 800 | 783 | 786 | 46,600 | 786 |
| 2024-04-08 | 783 | 804 | 772 | 784 | 130,400 | 784 |
| 2024-04-05 | 800 | 810 | 768 | 778 | 213,500 | 778 |
| 2024-04-04 | 840 | 840 | 809 | 814 | 173,900 | 814 |
| 2024-04-03 | 852 | 880 | 840 | 841 | 251,800 | 841 |
| 2024-04-02 | 881 | 881 | 859 | 859 | 78,100 | 859 |
| 2024-04-01 | 901 | 901 | 880 | 883 | 68,700 | 883 |
| 2024-03-29 | 906 | 908 | 886 | 886 | 46,900 | 886 |
| 2024-03-28 | 899 | 917 | 896 | 896 | 58,000 | 896 |
| 2024-03-27 | 891 | 919 | 888 | 899 | 44,300 | 899 |
| 2024-03-26 | 916 | 916 | 890 | 894 | 68,900 | 894 |
| 2024-03-25 | 915 | 944 | 904 | 904 | 61,700 | 904 |
| 2024-03-22 | 923 | 940 | 914 | 914 | 125,500 | 914 |
| 2024-03-21 | 898 | 935 | 893 | 916 | 137,400 | 916 |
| 2024-03-19 | 879 | 889 | 865 | 883 | 104,700 | 883 |
| 2024-03-18 | 900 | 925 | 864 | 879 | 192,600 | 879 |
| 2024-03-15 | 873 | 921 | 866 | 870 | 341,200 | 870 |
| 2024-03-14 | 943 | 966 | 919 | 946 | 89,400 | 946 |
| 2024-03-13 | 963 | 982 | 943 | 943 | 78,000 | 943 |
| 2024-03-12 | 949 | 980 | 938 | 969 | 27,100 | 969 |
| 2024-03-11 | 961 | 982 | 949 | 949 | 28,800 | 949 |
| 2024-03-08 | 985 | 999 | 970 | 975 | 42,700 | 975 |
| 2024-03-07 | 1,018 | 1,037 | 993 | 995 | 42,300 | 995 |
| 2024-03-06 | 1,001 | 1,060 | 991 | 1,018 | 50,200 | 1,018 |
| 2024-03-05 | 998 | 1,054 | 985 | 1,030 | 86,200 | 1,030 |
| 2024-03-04 | 986 | 1,095 | 980 | 1,010 | 168,200 | 1,010 |
| 2024-03-01 | 932 | 975 | 932 | 966 | 73,400 | 966 |
| 2024-02-29 | 925 | 945 | 921 | 932 | 39,200 | 932 |
| 2024-02-28 | 923 | 955 | 923 | 943 | 44,700 | 943 |
| 2024-02-27 | 910 | 935 | 905 | 923 | 47,200 | 923 |
| 2024-02-26 | 887 | 922 | 883 | 911 | 46,200 | 911 |
| 2024-02-22 | 892 | 903 | 882 | 882 | 37,700 | 882 |
| 2024-02-21 | 908 | 909 | 890 | 895 | 39,300 | 895 |
| 2024-02-20 | 921 | 929 | 910 | 916 | 31,600 | 916 |
| 2024-02-19 | 890 | 918 | 890 | 918 | 30,900 | 918 |
| 2024-02-16 | 874 | 920 | 874 | 893 | 37,200 | 893 |
| 2024-02-15 | 913 | 913 | 870 | 870 | 64,400 | 870 |
| 2024-02-14 | 916 | 920 | 903 | 906 | 43,700 | 906 |
| 2024-02-13 | 913 | 945 | 913 | 931 | 42,200 | 931 |
| 2024-02-09 | 919 | 931 | 908 | 910 | 31,700 | 910 |
| 2024-02-08 | 943 | 943 | 916 | 923 | 48,900 | 923 |
| 2024-02-07 | 956 | 957 | 941 | 943 | 39,300 | 943 |
| 2024-02-06 | 964 | 968 | 951 | 957 | 21,600 | 957 |
| 2024-02-05 | 952 | 964 | 947 | 963 | 30,000 | 963 |
| 2024-02-02 | 953 | 962 | 944 | 950 | 18,600 | 950 |
| 2024-02-01 | 956 | 966 | 943 | 943 | 31,300 | 943 |
| 2024-01-31 | 960 | 960 | 942 | 950 | 39,400 | 950 |
| 2024-01-30 | 954 | 962 | 942 | 961 | 39,500 | 961 |
| 2024-01-29 | 963 | 973 | 957 | 960 | 14,500 | 960 |
| 2024-01-26 | 962 | 968 | 954 | 956 | 19,200 | 956 |
| 2024-01-25 | 969 | 971 | 953 | 959 | 16,200 | 959 |
| 2024-01-24 | 945 | 964 | 945 | 962 | 14,700 | 962 |
| 2024-01-23 | 968 | 969 | 945 | 945 | 39,000 | 945 |
| 2024-01-22 | 980 | 989 | 960 | 970 | 45,000 | 970 |
| 2024-01-19 | 984 | 989 | 971 | 971 | 15,400 | 971 |
| 2024-01-18 | 971 | 986 | 965 | 977 | 25,500 | 977 |
| 2024-01-17 | 999 | 1,004 | 970 | 970 | 55,200 | 970 |
| 2024-01-16 | 1,000 | 1,010 | 994 | 1,006 | 21,800 | 1,006 |
| 2024-01-15 | 1,000 | 1,005 | 991 | 1,000 | 18,100 | 1,000 |
| 2024-01-12 | 1,003 | 1,010 | 988 | 998 | 23,600 | 998 |
| 2024-01-11 | 1,025 | 1,025 | 998 | 1,003 | 30,500 | 1,003 |
| 2024-01-10 | 1,048 | 1,059 | 1,016 | 1,025 | 20,200 | 1,025 |
| 2024-01-09 | 1,028 | 1,066 | 1,018 | 1,047 | 94,900 | 1,047 |
| 2024-01-05 | 1,026 | 1,026 | 991 | 997 | 32,200 | 997 |
| 2024-01-04 | 1,011 | 1,025 | 991 | 1,009 | 24,900 | 1,009 |
分割・併合履歴 ： なし
