4934 プレミアアンチエイジング(株) の時系列データ [2020年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2020-12-30 | 8,520 | 8,720 | 7,960 | 8,250 | 272,000 | 8,250 |
| 2020-12-29 | 8,900 | 9,040 | 8,500 | 8,620 | 251,500 | 8,620 |
| 2020-12-28 | 8,590 | 8,900 | 8,230 | 8,690 | 259,800 | 8,690 |
| 2020-12-25 | 8,380 | 9,030 | 8,250 | 8,580 | 455,900 | 8,580 |
| 2020-12-24 | 7,900 | 8,100 | 7,650 | 8,080 | 198,900 | 8,080 |
| 2020-12-23 | 7,410 | 8,200 | 7,230 | 8,030 | 246,600 | 8,030 |
| 2020-12-22 | 7,730 | 7,780 | 7,150 | 7,200 | 279,300 | 7,200 |
| 2020-12-21 | 8,140 | 8,450 | 7,800 | 7,880 | 345,000 | 7,880 |
| 2020-12-18 | 8,000 | 8,190 | 7,460 | 7,700 | 494,700 | 7,700 |
| 2020-12-17 | 6,910 | 7,880 | 6,900 | 7,880 | 610,700 | 7,880 |
| 2020-12-16 | 7,350 | 7,730 | 6,720 | 6,880 | 1,014,500 | 6,880 |
| 2020-12-15 | 7,030 | 7,030 | 7,030 | 7,030 | 22,700 | 7,030 |
| 2020-12-14 | 5,800 | 6,080 | 5,790 | 6,030 | 244,100 | 6,030 |
| 2020-12-11 | 5,900 | 5,900 | 5,640 | 5,740 | 91,700 | 5,740 |
| 2020-12-10 | 5,750 | 5,930 | 5,710 | 5,830 | 66,400 | 5,830 |
| 2020-12-09 | 5,680 | 5,830 | 5,630 | 5,810 | 64,500 | 5,810 |
| 2020-12-08 | 5,600 | 5,730 | 5,560 | 5,600 | 55,000 | 5,600 |
| 2020-12-07 | 5,770 | 5,770 | 5,420 | 5,600 | 132,600 | 5,600 |
| 2020-12-04 | 5,880 | 5,980 | 5,550 | 5,670 | 122,900 | 5,670 |
| 2020-12-03 | 6,150 | 6,200 | 5,800 | 5,850 | 98,300 | 5,850 |
| 2020-12-02 | 6,030 | 6,190 | 5,840 | 5,950 | 109,500 | 5,950 |
| 2020-12-01 | 5,500 | 5,980 | 5,500 | 5,900 | 127,800 | 5,900 |
| 2020-11-30 | 5,700 | 5,750 | 5,490 | 5,530 | 136,400 | 5,530 |
| 2020-11-27 | 5,890 | 5,960 | 5,700 | 5,700 | 98,700 | 5,700 |
| 2020-11-26 | 6,000 | 6,100 | 5,830 | 5,990 | 50,300 | 5,990 |
| 2020-11-25 | 6,120 | 6,150 | 5,950 | 6,000 | 69,300 | 6,000 |
| 2020-11-24 | 6,150 | 6,230 | 6,040 | 6,180 | 84,700 | 6,180 |
| 2020-11-20 | 5,990 | 6,020 | 5,750 | 5,950 | 109,500 | 5,950 |
| 2020-11-19 | 5,780 | 6,140 | 5,720 | 5,950 | 213,200 | 5,950 |
| 2020-11-18 | 5,680 | 5,820 | 5,430 | 5,690 | 166,200 | 5,690 |
| 2020-11-17 | 5,850 | 6,020 | 5,390 | 5,390 | 271,700 | 5,390 |
| 2020-11-16 | 5,860 | 6,040 | 5,550 | 5,870 | 167,800 | 5,870 |
| 2020-11-13 | 5,720 | 5,990 | 5,350 | 5,960 | 374,300 | 5,960 |
| 2020-11-12 | 6,280 | 6,300 | 5,600 | 5,650 | 404,000 | 5,650 |
| 2020-11-11 | 6,030 | 6,430 | 6,030 | 6,100 | 317,200 | 6,100 |
| 2020-11-10 | 6,810 | 6,870 | 6,190 | 6,230 | 678,400 | 6,230 |
| 2020-11-09 | 7,300 | 7,650 | 6,950 | 7,060 | 1,530,900 | 7,060 |
| 2020-11-06 | 6,710 | 7,000 | 6,360 | 6,950 | 1,346,800 | 6,950 |
| 2020-11-05 | 6,980 | 7,560 | 6,490 | 6,550 | 4,079,900 | 6,550 |
| 2020-11-04 | 6,100 | 6,780 | 5,900 | 6,780 | 2,570,800 | 6,780 |
| 2020-11-02 | 5,940 | 6,580 | 5,630 | 5,780 | 3,753,600 | 5,780 |
| 2020-10-30 | 6,420 | 6,630 | 5,510 | 5,580 | 2,673,000 | 5,580 |
| 2020-10-29 | 5,270 | 6,260 | 5,240 | 6,260 | 2,575,000 | 6,260 |
| 2020-10-28 | 5,670 | 5,870 | 5,000 | 5,260 | 3,494,400 | 5,260 |
分割・併合履歴 ： なし
