4934 プレミアアンチエイジング(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 794 | 794 | 706 | 726 | 90,200 | 726 |
| 2025-04-03 | 791 | 814 | 788 | 801 | 22,600 | 801 |
| 2025-04-02 | 842 | 842 | 806 | 819 | 30,700 | 819 |
| 2025-04-01 | 825 | 839 | 820 | 831 | 14,500 | 831 |
| 2025-03-31 | 855 | 855 | 823 | 823 | 30,300 | 823 |
| 2025-03-28 | 886 | 888 | 842 | 860 | 25,300 | 860 |
| 2025-03-27 | 877 | 891 | 868 | 880 | 23,500 | 880 |
| 2025-03-26 | 859 | 878 | 843 | 877 | 23,000 | 877 |
| 2025-03-25 | 874 | 874 | 854 | 859 | 12,600 | 859 |
| 2025-03-24 | 875 | 875 | 864 | 870 | 8,500 | 870 |
| 2025-03-21 | 868 | 872 | 854 | 871 | 21,100 | 871 |
| 2025-03-19 | 869 | 874 | 852 | 861 | 14,600 | 861 |
| 2025-03-18 | 848 | 870 | 834 | 864 | 57,900 | 864 |
| 2025-03-17 | 845 | 848 | 828 | 835 | 23,100 | 835 |
| 2025-03-14 | 824 | 871 | 811 | 840 | 210,600 | 840 |
| 2025-03-13 | 890 | 890 | 846 | 854 | 182,000 | 854 |
| 2025-03-12 | 910 | 918 | 885 | 900 | 61,000 | 900 |
| 2025-03-11 | 889 | 915 | 877 | 910 | 62,200 | 910 |
| 2025-03-10 | 871 | 896 | 870 | 896 | 34,700 | 896 |
| 2025-03-07 | 847 | 870 | 845 | 865 | 14,800 | 865 |
| 2025-03-06 | 857 | 868 | 844 | 847 | 15,900 | 847 |
| 2025-03-05 | 859 | 880 | 837 | 858 | 38,300 | 858 |
| 2025-03-04 | 897 | 897 | 857 | 867 | 53,100 | 867 |
| 2025-03-03 | 892 | 899 | 877 | 884 | 43,600 | 884 |
| 2025-02-28 | 860 | 885 | 842 | 885 | 41,800 | 885 |
| 2025-02-27 | 865 | 879 | 857 | 869 | 25,200 | 869 |
| 2025-02-26 | 854 | 867 | 847 | 865 | 20,000 | 865 |
| 2025-02-25 | 833 | 860 | 823 | 854 | 20,300 | 854 |
| 2025-02-21 | 835 | 858 | 823 | 848 | 33,700 | 848 |
| 2025-02-20 | 844 | 862 | 836 | 847 | 51,100 | 847 |
| 2025-02-19 | 836 | 845 | 819 | 844 | 22,500 | 844 |
| 2025-02-18 | 813 | 840 | 810 | 840 | 28,200 | 840 |
| 2025-02-17 | 808 | 816 | 797 | 810 | 14,600 | 810 |
| 2025-02-14 | 813 | 815 | 797 | 802 | 23,000 | 802 |
| 2025-02-13 | 813 | 822 | 802 | 822 | 31,900 | 822 |
| 2025-02-12 | 800 | 818 | 787 | 817 | 37,300 | 817 |
| 2025-02-10 | 791 | 802 | 788 | 801 | 21,800 | 801 |
| 2025-02-07 | 793 | 798 | 785 | 797 | 15,200 | 797 |
| 2025-02-06 | 791 | 798 | 781 | 798 | 33,600 | 798 |
| 2025-02-05 | 794 | 794 | 772 | 787 | 25,700 | 787 |
| 2025-02-04 | 802 | 802 | 782 | 795 | 13,700 | 795 |
| 2025-02-03 | 795 | 797 | 786 | 787 | 13,400 | 787 |
| 2025-01-31 | 801 | 804 | 790 | 804 | 22,400 | 804 |
| 2025-01-30 | 813 | 813 | 795 | 808 | 22,600 | 808 |
| 2025-01-29 | 803 | 815 | 802 | 802 | 19,100 | 802 |
| 2025-01-28 | 800 | 815 | 800 | 803 | 16,200 | 803 |
| 2025-01-27 | 795 | 814 | 795 | 799 | 10,400 | 799 |
| 2025-01-24 | 802 | 807 | 793 | 793 | 7,800 | 793 |
| 2025-01-23 | 803 | 803 | 795 | 803 | 11,800 | 803 |
| 2025-01-22 | 803 | 810 | 801 | 801 | 9,100 | 801 |
| 2025-01-21 | 817 | 817 | 800 | 811 | 11,300 | 811 |
| 2025-01-20 | 794 | 808 | 792 | 808 | 15,800 | 808 |
| 2025-01-17 | 787 | 800 | 787 | 793 | 16,600 | 793 |
| 2025-01-16 | 801 | 804 | 786 | 799 | 19,800 | 799 |
| 2025-01-15 | 815 | 822 | 784 | 786 | 17,200 | 786 |
| 2025-01-14 | 819 | 821 | 805 | 815 | 13,500 | 815 |
| 2025-01-10 | 786 | 820 | 786 | 819 | 20,800 | 819 |
| 2025-01-09 | 820 | 820 | 791 | 793 | 32,200 | 793 |
| 2025-01-08 | 830 | 840 | 817 | 827 | 17,400 | 827 |
| 2025-01-07 | 844 | 845 | 828 | 839 | 15,900 | 839 |
| 2025-01-06 | 810 | 850 | 810 | 832 | 34,500 | 832 |
分割・併合履歴 ： なし