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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
