4934 プレミアアンチエイジング(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	9,250	9,430	9,040	9,250	291,900	9,250
2021-12-29	9,740	9,810	9,300	9,370	345,100	9,370
2021-12-28	10,390	10,440	9,660	9,830	566,500	9,830
2021-12-27	10,460	10,690	10,360	10,450	149,300	10,450
2021-12-24	10,360	10,730	10,220	10,500	287,600	10,500
2021-12-23	10,700	10,820	10,170	10,280	443,400	10,280
2021-12-22	9,810	10,790	9,810	10,700	548,500	10,700
2021-12-21	10,700	10,700	9,310	9,810	993,000	9,810
2021-12-20	10,270	10,760	10,170	10,490	353,300	10,490
2021-12-17	9,950	11,090	9,940	10,360	768,600	10,360
2021-12-16	11,970	12,170	10,080	10,250	1,092,700	10,250
2021-12-15	11,370	11,370	11,370	11,370	10,900	11,370
2021-12-14	9,920	10,190	9,730	9,870	281,300	9,870
2021-12-13	9,990	10,110	9,890	10,010	114,900	10,010
2021-12-10	10,100	10,100	9,790	9,850	99,300	9,850
2021-12-09	10,380	10,480	10,030	10,100	88,300	10,100
2021-12-08	10,400	10,580	10,130	10,420	140,800	10,420
2021-12-07	10,140	10,190	9,850	10,180	178,400	10,180
2021-12-06	9,990	10,420	9,930	10,090	208,200	10,090
2021-12-03	9,650	10,240	9,650	10,190	326,700	10,190
2021-12-02	9,710	9,790	9,290	9,510	240,700	9,510
2021-12-01	9,860	10,050	9,610	9,860	168,300	9,860
2021-11-30	10,310	10,400	9,780	9,860	181,800	9,860
2021-11-29	10,000	10,430	9,960	10,110	236,200	10,110
2021-11-26	10,630	10,810	10,330	10,380	131,100	10,380
2021-11-25	10,880	11,130	10,660	10,820	105,500	10,820
2021-11-24	10,800	10,890	10,560	10,830	153,900	10,830
2021-11-22	10,810	11,240	10,720	11,050	203,500	11,050
2021-11-19	11,390	11,530	10,790	10,860	244,500	10,860
2021-11-18	11,780	11,850	11,280	11,470	127,300	11,470
2021-11-17	12,000	12,090	11,520	11,670	132,900	11,670
2021-11-16	11,500	12,270	11,470	12,000	214,800	12,000
2021-11-15	11,450	11,800	11,390	11,430	175,900	11,430
2021-11-12	11,900	11,900	11,430	11,550	223,200	11,550
2021-11-11	11,650	11,850	11,200	11,760	203,100	11,760
2021-11-10	12,030	12,030	11,520	11,780	194,300	11,780
2021-11-09	12,240	12,340	11,960	12,130	94,000	12,130
2021-11-08	12,840	12,900	12,170	12,240	168,100	12,240
2021-11-05	12,700	13,120	12,670	12,940	189,500	12,940
2021-11-04	12,570	12,800	12,510	12,710	100,700	12,710
2021-11-02	12,460	12,710	12,330	12,390	101,600	12,390
2021-11-01	12,060	12,680	12,020	12,630	225,500	12,630
2021-10-29	12,540	12,590	11,820	11,950	238,000	11,950
2021-10-28	12,760	12,790	12,430	12,590	118,400	12,590
2021-10-27	13,040	13,070	12,730	12,790	84,900	12,790
2021-10-26	13,000	13,180	12,860	13,120	117,800	13,120
2021-10-25	12,990	13,030	12,720	12,770	95,100	12,770
2021-10-22	12,920	13,340	12,920	13,110	210,500	13,110
2021-10-21	13,270	13,500	12,790	13,020	225,500	13,020
2021-10-20	13,480	13,610	13,220	13,430	218,100	13,430
2021-10-19	12,540	13,480	12,510	13,360	332,700	13,360
2021-10-18	12,870	12,900	12,400	12,550	197,400	12,550
2021-10-15	12,560	12,950	12,410	12,910	258,200	12,910
2021-10-14	12,500	12,570	12,150	12,450	296,600	12,450
2021-10-13	12,510	12,830	12,310	12,400	314,500	12,400
2021-10-12	13,100	13,120	12,580	12,620	342,900	12,620
2021-10-11	12,820	13,050	12,360	12,900	457,800	12,900
2021-10-08	13,230	13,430	12,650	12,700	338,600	12,700
2021-10-07	12,630	13,510	12,600	12,930	744,000	12,930
2021-10-06	12,740	12,960	12,120	12,420	544,100	12,420
2021-10-05	12,510	12,960	12,150	12,710	739,200	12,710
2021-10-04	13,600	13,630	12,860	13,060	505,500	13,060
2021-10-01	13,450	14,120	13,310	13,590	434,700	13,590
2021-09-30	13,870	14,190	13,210	13,610	483,600	13,610
2021-09-29	13,500	13,720	13,200	13,630	522,400	13,630
2021-09-28	14,530	14,680	13,620	13,750	571,000	13,750
2021-09-27	15,300	15,400	14,530	14,690	498,200	14,690
2021-09-24	15,670	15,700	15,090	15,270	447,600	15,270
2021-09-22	15,600	15,850	14,930	15,180	949,700	15,180
2021-09-21	14,360	15,840	14,330	15,400	1,021,600	15,400
2021-09-17	13,520	15,150	13,450	15,060	1,278,600	15,060
2021-09-16	13,170	13,540	13,020	13,400	609,900	13,400
2021-09-15	13,500	14,530	12,910	13,120	1,787,700	13,120
2021-09-14	14,220	15,190	14,100	15,060	682,500	15,060
2021-09-13	14,730	14,860	14,300	14,320	294,200	14,320
2021-09-10	14,640	14,970	14,310	14,640	422,500	14,640
2021-09-09	14,760	15,280	14,210	14,610	867,400	14,610
2021-09-08	15,280	15,350	14,590	14,770	559,500	14,770
2021-09-07	15,600	15,970	15,150	15,380	374,500	15,380
2021-09-06	16,080	16,090	15,620	15,710	396,600	15,710
2021-09-03	16,000	16,330	15,950	16,050	205,900	16,050
2021-09-02	16,320	16,410	15,930	16,020	251,200	16,020
2021-09-01	16,100	16,230	15,660	16,090	376,000	16,090
2021-08-31	15,920	16,400	15,840	16,120	451,200	16,120
2021-08-30	16,230	16,630	15,600	15,680	716,100	15,680
2021-08-27	17,210	17,280	16,210	16,260	657,400	16,260
2021-08-26	17,800	18,060	17,240	17,410	804,800	17,410
2021-08-25	17,270	18,030	17,200	17,820	776,100	17,820
2021-08-24	17,490	17,880	16,890	17,220	906,800	17,220
2021-08-23	16,590	17,600	16,290	17,500	840,100	17,500
2021-08-20	15,750	16,590	15,750	16,400	531,500	16,400
2021-08-19	15,420	16,090	15,370	15,730	435,300	15,730
2021-08-18	15,420	15,510	14,890	15,350	338,200	15,350
2021-08-17	15,280	15,720	15,110	15,390	342,500	15,390
2021-08-16	15,220	15,630	15,050	15,200	255,000	15,200
2021-08-13	15,710	15,990	15,300	15,400	283,600	15,400
2021-08-12	16,300	16,310	15,750	15,900	336,600	15,900
2021-08-11	15,690	16,310	15,540	16,280	353,400	16,280
2021-08-10	16,000	16,080	15,410	15,610	353,100	15,610
2021-08-06	15,560	16,300	15,540	15,880	486,400	15,880
2021-08-05	15,110	15,430	14,850	15,380	291,200	15,380
2021-08-04	15,140	15,300	14,730	15,030	287,100	15,030
2021-08-03	15,170	15,620	15,130	15,260	302,200	15,260
2021-08-02	15,260	15,610	15,020	15,300	377,600	15,300
2021-07-30	15,960	16,050	15,080	15,210	478,600	15,210
2021-07-29	16,040	16,250	15,610	16,010	407,800	16,010
2021-07-28	16,310	16,560	15,570	15,790	455,300	15,790
2021-07-27	16,380	16,710	16,050	16,510	429,600	16,510
2021-07-26	17,120	17,120	16,350	16,420	346,700	16,420
2021-07-21	17,220	17,280	16,500	16,770	516,900	16,770
2021-07-20	17,050	17,680	16,640	16,700	668,900	16,700
2021-07-19	17,810	18,080	17,100	17,190	574,500	17,190
2021-07-16	18,630	19,190	18,200	18,210	745,900	18,210
2021-07-15	18,630	18,820	18,010	18,630	755,600	18,630
2021-07-14	18,040	19,070	18,040	18,740	1,031,900	18,740
2021-07-13	17,040	18,650	16,690	18,330	1,340,400	18,330
2021-07-12	16,260	16,580	15,940	16,580	474,900	16,580
2021-07-09	15,210	16,130	15,060	16,120	512,800	16,120
2021-07-08	16,080	16,220	15,210	15,400	495,900	15,400
2021-07-07	15,960	16,300	15,770	16,060	403,800	16,060
2021-07-06	16,020	16,370	15,720	15,960	582,900	15,960
2021-07-05	15,200	16,030	15,110	15,890	659,700	15,890
2021-07-02	15,300	15,350	14,750	15,010	638,500	15,010
2021-07-01	14,350	15,220	14,270	15,130	693,700	15,130
2021-06-30	13,850	14,470	13,700	14,420	410,600	14,420
2021-06-29	14,200	14,460	13,770	13,940	397,500	13,940
2021-06-28	14,640	14,750	14,240	14,410	400,100	14,410
2021-06-25	14,270	14,660	14,060	14,590	497,600	14,590
2021-06-24	14,180	14,490	13,780	14,090	743,700	14,090
2021-06-23	13,290	14,150	13,230	14,050	569,800	14,050
2021-06-22	13,470	13,750	13,150	13,300	750,200	13,300
2021-06-21	12,470	13,600	12,430	13,170	1,178,300	13,170
2021-06-18	13,400	13,500	12,500	12,770	756,000	12,770
2021-06-17	13,510	13,740	13,150	13,250	676,600	13,250
2021-06-16	13,340	14,170	13,040	13,420	1,465,600	13,420
2021-06-15	15,450	15,460	13,300	13,640	2,585,600	13,640
2021-06-14	15,460	16,140	15,060	15,900	589,900	15,900
2021-06-11	15,610	16,000	15,290	15,490	434,900	15,490
2021-06-10	16,040	16,540	15,550	15,560	630,000	15,560
2021-06-09	15,750	16,160	15,570	16,080	415,200	16,080
2021-06-08	15,650	15,990	15,450	15,740	510,000	15,740
2021-06-07	15,410	15,810	14,800	15,580	857,000	15,580
2021-06-04	16,460	16,560	15,120	15,310	854,700	15,310
2021-06-03	15,360	16,450	15,110	16,450	646,600	16,450
2021-06-02	15,190	15,620	14,770	15,360	770,100	15,360
2021-06-01	16,690	16,700	14,860	15,170	1,155,900	15,170
2021-05-31	16,580	17,120	16,440	16,800	668,100	16,800
2021-05-28	15,750	16,740	15,680	16,680	884,400	16,680
2021-05-27	15,550	15,750	15,170	15,560	719,200	15,560
2021-05-26	14,900	15,740	14,720	15,580	722,400	15,580
2021-05-25	14,270	14,920	14,190	14,880	515,000	14,880
2021-05-24	14,330	14,530	13,900	14,110	661,600	14,110
2021-05-21	13,730	14,360	13,400	14,180	1,013,700	14,180
2021-05-20	12,500	13,650	12,430	13,620	695,300	13,620
2021-05-19	12,240	12,860	12,120	12,410	450,700	12,410
2021-05-18	12,380	12,400	11,830	12,340	287,200	12,340
2021-05-17	12,020	12,260	11,700	12,260	321,400	12,260
2021-05-14	11,340	11,910	11,250	11,870	242,800	11,870
2021-05-13	10,800	11,420	10,630	11,180	219,800	11,180
2021-05-12	11,300	11,310	10,670	11,010	238,000	11,010
2021-05-11	11,400	11,540	11,040	11,130	203,200	11,130
2021-05-10	11,660	11,740	11,290	11,530	179,600	11,530
2021-05-07	11,380	11,840	11,030	11,810	293,200	11,810
2021-05-06	12,230	12,240	11,200	11,290	425,100	11,290
2021-04-30	11,150	12,090	11,100	11,930	362,900	11,930
2021-04-28	11,600	11,790	11,060	11,120	414,000	11,120
2021-04-27	12,720	12,820	11,250	11,410	953,400	11,410
2021-04-26	10,730	11,030	10,710	10,920	128,600	10,920
2021-04-23	11,150	11,250	10,540	10,650	226,000	10,650
2021-04-22	10,690	11,040	10,630	10,930	159,000	10,930
2021-04-21	10,500	10,730	10,250	10,550	253,800	10,550
2021-04-20	10,650	10,820	10,470	10,660	134,500	10,660
2021-04-19	10,830	11,320	10,750	10,780	196,600	10,780
2021-04-16	11,400	11,400	10,690	10,860	402,300	10,860
2021-04-15	11,180	11,440	11,080	11,380	200,200	11,380
2021-04-14	11,340	11,490	11,110	11,210	200,700	11,210
2021-04-13	11,700	12,070	11,210	11,340	348,200	11,340
2021-04-12	11,990	12,170	11,600	11,620	217,500	11,620
2021-04-09	11,800	12,050	11,550	11,890	260,000	11,890
2021-04-08	11,730	12,030	11,540	11,850	259,200	11,850
2021-04-07	12,650	12,680	11,770	11,840	486,700	11,840
2021-04-06	12,320	12,700	11,810	12,650	360,300	12,650
2021-04-05	12,600	13,030	12,350	12,420	341,300	12,420
2021-04-02	12,510	12,530	12,150	12,450	320,200	12,450
2021-04-01	12,470	12,780	12,280	12,350	364,200	12,350
2021-03-31	12,240	12,620	11,980	12,170	520,900	12,170
2021-03-30	11,400	12,330	11,240	12,200	526,200	12,200
2021-03-29	11,120	11,590	10,970	11,360	378,500	11,360
2021-03-26	10,900	10,940	10,350	10,820	253,200	10,820
2021-03-25	10,730	10,920	10,200	10,740	445,900	10,740
2021-03-24	11,600	11,800	10,780	11,000	618,300	11,000
2021-03-23	10,960	11,830	10,630	11,500	935,400	11,500
2021-03-22	10,940	11,060	10,340	10,860	585,600	10,860
2021-03-19	10,230	11,100	10,230	10,640	979,900	10,640
2021-03-18	9,870	10,570	9,850	10,300	1,073,400	10,300
2021-03-17	9,560	10,400	9,420	9,510	1,178,600	9,510
2021-03-16	9,410	9,410	9,250	9,410	212,900	9,410
2021-03-15	8,200	8,230	7,890	7,910	181,000	7,910
2021-03-12	7,940	8,300	7,810	8,300	183,700	8,300
2021-03-11	7,790	8,000	7,660	7,880	110,100	7,880
2021-03-10	7,760	7,890	7,580	7,720	53,500	7,720
2021-03-09	7,360	7,760	7,210	7,760	80,700	7,760
2021-03-08	7,710	7,840	7,440	7,480	72,600	7,480
2021-03-05	7,360	7,640	7,220	7,630	79,400	7,630
2021-03-04	7,120	7,380	7,120	7,300	46,900	7,300
2021-03-03	7,380	7,390	7,150	7,250	43,700	7,250
2021-03-02	7,610	7,610	7,300	7,380	48,600	7,380
2021-03-01	7,340	7,600	7,310	7,550	78,900	7,550
2021-02-26	7,110	7,260	7,020	7,200	83,500	7,200
2021-02-25	7,360	7,400	7,230	7,300	37,600	7,300
2021-02-24	7,400	7,530	7,070	7,110	94,400	7,110
2021-02-22	7,280	7,530	7,210	7,520	67,300	7,520
2021-02-19	7,190	7,230	6,970	7,150	138,500	7,150
2021-02-18	7,500	7,700	7,310	7,310	86,200	7,310
2021-02-17	7,650	7,680	7,420	7,450	64,400	7,450
2021-02-16	7,730	7,920	7,600	7,690	73,900	7,690
2021-02-15	7,750	7,840	7,520	7,720	69,100	7,720
2021-02-12	7,550	7,750	7,430	7,690	79,000	7,690
2021-02-10	7,270	7,540	7,260	7,470	73,300	7,470
2021-02-09	7,230	7,280	7,010	7,250	60,200	7,250
2021-02-08	7,310	7,510	7,080	7,200	90,500	7,200
2021-02-05	7,140	7,390	7,100	7,230	82,300	7,230
2021-02-04	6,900	7,100	6,860	6,980	52,600	6,980
2021-02-03	7,150	7,220	6,860	6,900	102,100	6,900
2021-02-02	7,200	7,300	7,040	7,080	64,600	7,080
2021-02-01	6,880	7,230	6,860	7,120	55,300	7,120
2021-01-29	7,190	7,320	6,880	6,980	128,400	6,980
2021-01-28	7,210	7,360	6,970	7,030	175,400	7,030
2021-01-27	7,400	7,540	7,250	7,510	87,100	7,510
2021-01-26	7,810	7,840	7,320	7,320	149,300	7,320
2021-01-25	7,500	7,900	7,450	7,850	127,000	7,850
2021-01-22	7,980	8,230	7,580	7,620	273,500	7,620
2021-01-21	8,160	8,190	7,690	7,940	258,200	7,940
2021-01-20	7,370	8,130	7,300	7,890	275,900	7,890
2021-01-19	7,420	7,450	7,200	7,230	79,600	7,230
2021-01-18	7,030	7,390	7,000	7,350	103,800	7,350
2021-01-15	7,340	7,420	6,970	7,100	146,700	7,100
2021-01-14	7,580	7,720	7,260	7,320	147,100	7,320
2021-01-13	7,700	7,850	7,450	7,620	139,000	7,620
2021-01-12	7,450	7,710	7,230	7,700	187,900	7,700
2021-01-08	7,630	7,850	7,430	7,590	149,900	7,590
2021-01-07	7,650	8,040	7,440	7,620	184,100	7,620
2021-01-06	7,910	7,930	7,400	7,510	176,500	7,510
2021-01-05	8,270	8,330	7,710	7,850	287,300	7,850
2021-01-04	8,350	8,610	8,060	8,420	212,700	8,420

分割・併合履歴：なし

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