4934 プレミアアンチエイジング(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,549	1,566	1,520	1,521	70,800	1,521
2022-12-29	1,530	1,541	1,508	1,534	73,700	1,534
2022-12-28	1,552	1,558	1,520	1,540	95,500	1,540
2022-12-27	1,570	1,609	1,544	1,574	91,200	1,574
2022-12-26	1,577	1,590	1,540	1,555	95,800	1,555
2022-12-23	1,637	1,637	1,577	1,587	119,700	1,587
2022-12-22	1,700	1,712	1,633	1,638	172,000	1,638
2022-12-21	1,683	1,745	1,648	1,727	135,200	1,727
2022-12-20	1,845	1,855	1,617	1,665	417,500	1,665
2022-12-19	1,841	1,984	1,838	1,869	313,900	1,869
2022-12-16	1,831	1,903	1,818	1,835	847,700	1,835
2022-12-15	2,165	2,165	2,165	2,165	20,600	2,165
2022-12-14	2,528	2,697	2,488	2,665	229,100	2,665
2022-12-13	2,567	2,580	2,470	2,512	145,600	2,512
2022-12-12	2,540	2,610	2,533	2,567	81,400	2,567
2022-12-09	2,485	2,566	2,480	2,544	87,300	2,544
2022-12-08	2,554	2,557	2,475	2,486	88,900	2,486
2022-12-07	2,586	2,587	2,517	2,562	68,800	2,562
2022-12-06	2,536	2,620	2,512	2,580	77,800	2,580
2022-12-05	2,575	2,640	2,531	2,536	73,800	2,536
2022-12-02	2,524	2,629	2,491	2,575	63,900	2,575
2022-12-01	2,630	2,694	2,542	2,542	119,400	2,542
2022-11-30	2,585	2,598	2,520	2,580	71,500	2,580
2022-11-29	2,530	2,599	2,485	2,599	94,500	2,599
2022-11-28	2,600	2,601	2,533	2,538	73,800	2,538
2022-11-25	2,608	2,653	2,590	2,606	65,400	2,606
2022-11-24	2,562	2,613	2,550	2,608	73,600	2,608
2022-11-22	2,640	2,790	2,561	2,579	215,200	2,579
2022-11-21	2,723	2,723	2,602	2,659	111,300	2,659
2022-11-18	2,714	2,720	2,650	2,720	100,900	2,720
2022-11-17	2,779	2,900	2,720	2,736	117,400	2,736
2022-11-16	2,719	2,799	2,714	2,729	57,600	2,729
2022-11-15	2,704	2,760	2,661	2,740	66,600	2,740
2022-11-14	2,701	2,840	2,670	2,754	166,600	2,754
2022-11-11	2,556	2,665	2,550	2,647	118,300	2,647
2022-11-10	2,495	2,520	2,450	2,506	71,000	2,506
2022-11-09	2,535	2,577	2,520	2,535	34,600	2,535
2022-11-08	2,534	2,578	2,506	2,535	49,200	2,535
2022-11-07	2,568	2,568	2,511	2,534	40,900	2,534
2022-11-04	2,531	2,571	2,510	2,518	60,600	2,518
2022-11-02	2,488	2,690	2,421	2,581	177,300	2,581
2022-11-01	2,452	2,531	2,452	2,497	57,200	2,497
2022-10-31	2,506	2,517	2,462	2,475	52,000	2,475
2022-10-28	2,524	2,573	2,456	2,456	106,300	2,456
2022-10-27	2,638	2,638	2,503	2,503	154,300	2,503
2022-10-26	2,620	2,715	2,578	2,632	128,500	2,632
2022-10-25	2,602	2,717	2,572	2,670	122,800	2,670
2022-10-24	2,660	2,661	2,529	2,533	103,600	2,533
2022-10-21	2,712	2,741	2,630	2,630	55,700	2,630
2022-10-20	2,719	2,771	2,682	2,754	100,800	2,754
2022-10-19	2,595	2,788	2,595	2,758	248,900	2,758
2022-10-18	2,452	2,590	2,452	2,574	112,100	2,574
2022-10-17	2,432	2,510	2,410	2,437	69,900	2,437
2022-10-14	2,499	2,516	2,459	2,474	66,400	2,474
2022-10-13	2,430	2,481	2,350	2,459	110,500	2,459
2022-10-12	2,500	2,540	2,383	2,407	118,200	2,407
2022-10-11	2,599	2,600	2,486	2,486	146,100	2,486
2022-10-07	2,580	2,769	2,562	2,645	155,000	2,645
2022-10-06	2,539	2,628	2,525	2,628	133,200	2,628
2022-10-05	2,694	2,752	2,589	2,589	124,600	2,589
2022-10-04	2,631	2,738	2,620	2,690	177,500	2,690
2022-10-03	2,703	2,703	2,592	2,610	100,000	2,610
2022-09-30	2,660	2,780	2,627	2,717	124,200	2,717
2022-09-29	2,814	2,849	2,696	2,710	170,100	2,710
2022-09-28	2,935	2,965	2,693	2,764	355,900	2,764
2022-09-27	3,095	3,235	2,985	2,985	297,400	2,985
2022-09-26	3,170	3,170	2,991	3,030	225,200	3,030
2022-09-22	3,070	3,215	2,914	3,215	599,500	3,215
2022-09-21	3,015	3,380	3,015	3,130	866,300	3,130
2022-09-20	3,240	3,290	3,005	3,035	659,800	3,035
2022-09-16	3,395	3,610	3,045	3,310	2,320,000	3,310
2022-09-15	3,360	3,890	3,210	3,210	3,627,100	3,210
2022-09-14	3,190	3,190	3,165	3,190	362,200	3,190
2022-09-13	2,883	2,928	2,670	2,690	1,201,500	2,690
2022-09-12	3,115	3,235	2,941	2,979	1,814,900	2,979
2022-09-09	2,671	3,105	2,642	3,105	3,965,600	3,105
2022-09-08	2,950	3,095	2,585	2,603	3,865,700	2,603
2022-09-07	3,315	3,315	2,809	2,820	3,992,700	2,820
2022-09-06	2,465	2,815	2,450	2,815	1,785,600	2,815
2022-09-05	2,029	2,315	2,023	2,315	2,658,000	2,315
2022-09-02	1,913	1,932	1,890	1,915	59,500	1,915
2022-09-01	1,916	1,926	1,884	1,899	138,300	1,899
2022-08-31	1,979	1,979	1,919	1,947	107,900	1,947
2022-08-30	2,040	2,056	1,980	1,982	154,000	1,982
2022-08-29	1,974	2,067	1,940	2,050	125,700	2,050
2022-08-26	2,028	2,045	2,018	2,024	43,300	2,024
2022-08-25	2,043	2,050	1,995	2,036	63,700	2,036
2022-08-24	2,075	2,086	2,010	2,014	49,700	2,014
2022-08-23	2,000	2,070	1,995	2,053	49,700	2,053
2022-08-22	2,044	2,044	2,001	2,030	41,000	2,030
2022-08-19	2,086	2,117	2,056	2,057	51,400	2,057
2022-08-18	2,050	2,090	2,007	2,072	72,100	2,072
2022-08-17	2,000	2,084	1,986	2,048	119,100	2,048
2022-08-16	1,935	2,041	1,927	1,995	150,400	1,995
2022-08-15	1,910	1,950	1,896	1,945	82,700	1,945
2022-08-12	1,874	1,923	1,861	1,910	108,200	1,910
2022-08-10	1,911	1,930	1,855	1,862	98,600	1,862
2022-08-09	1,931	1,967	1,908	1,935	46,400	1,935
2022-08-08	1,941	1,945	1,882	1,930	95,700	1,930
2022-08-05	1,985	1,993	1,942	1,945	81,700	1,945
2022-08-04	2,023	2,023	1,973	1,974	83,100	1,974
2022-08-03	2,005	2,052	1,975	2,003	85,700	2,003
2022-08-02	2,008	2,025	1,974	1,980	63,900	1,980
2022-08-01	1,992	2,040	1,981	2,006	65,100	2,006
2022-07-29	1,999	2,025	1,971	1,995	81,300	1,995
2022-07-28	2,046	2,046	1,983	1,988	81,000	1,988
2022-07-27	2,007	2,050	2,004	2,011	45,800	2,011
2022-07-26	2,010	2,043	1,985	2,007	78,800	2,007
2022-07-25	2,090	2,094	2,005	2,010	133,900	2,010
2022-07-22	2,121	2,200	2,085	2,126	107,100	2,126
2022-07-21	2,064	2,160	2,051	2,119	130,800	2,119
2022-07-20	2,020	2,068	1,993	2,047	137,000	2,047
2022-07-19	2,040	2,040	1,950	1,980	104,500	1,980
2022-07-15	1,990	2,066	1,975	2,026	107,900	2,026
2022-07-14	1,998	2,023	1,958	1,990	89,700	1,990
2022-07-13	2,060	2,060	1,992	1,999	82,800	1,999
2022-07-12	2,090	2,129	2,050	2,060	114,900	2,060
2022-07-11	2,116	2,140	2,075	2,124	113,100	2,124
2022-07-08	2,041	2,141	2,028	2,104	161,300	2,104
2022-07-07	2,079	2,102	2,015	2,023	115,000	2,023
2022-07-06	1,999	2,118	1,998	2,073	197,100	2,073
2022-07-05	1,910	2,019	1,886	1,989	142,100	1,989
2022-07-04	1,994	1,994	1,891	1,906	122,900	1,906
2022-07-01	2,020	2,065	1,938	1,958	219,200	1,958
2022-06-30	2,138	2,148	1,935	2,015	417,400	2,015
2022-06-29	2,102	2,150	2,050	2,148	290,000	2,148
2022-06-28	2,054	2,150	2,035	2,134	306,500	2,134
2022-06-27	1,966	2,085	1,920	2,084	357,200	2,084
2022-06-24	1,874	1,951	1,843	1,947	340,500	1,947
2022-06-23	1,820	1,878	1,777	1,868	325,500	1,868
2022-06-22	1,872	1,886	1,792	1,806	333,900	1,806
2022-06-21	1,893	1,944	1,857	1,869	394,300	1,869
2022-06-20	2,039	2,084	1,886	1,886	342,100	1,886
2022-06-17	2,018	2,061	1,915	2,028	563,000	2,028
2022-06-16	2,449	2,499	2,055	2,068	3,106,800	2,068
2022-06-15	2,410	2,410	2,410	2,410	12,400	2,410
2022-06-14	3,110	3,110	3,110	3,110	11,700	3,110
2022-06-13	3,950	3,990	3,810	3,810	119,400	3,810
2022-06-10	4,120	4,140	4,020	4,045	97,200	4,045
2022-06-09	4,075	4,300	4,060	4,215	174,300	4,215
2022-06-08	3,970	4,115	3,905	4,090	134,200	4,090
2022-06-07	3,950	4,000	3,880	3,900	119,300	3,900
2022-06-06	3,850	3,970	3,835	3,955	53,000	3,955
2022-06-03	4,000	4,055	3,875	3,910	84,400	3,910
2022-06-02	3,985	3,990	3,915	3,940	76,200	3,940
2022-06-01	4,030	4,140	3,980	4,080	131,800	4,080
2022-05-31	4,050	4,105	3,965	3,975	259,500	3,975
2022-05-30	3,900	4,125	3,870	4,105	165,500	4,105
2022-05-27	3,835	3,870	3,795	3,815	51,100	3,815
2022-05-26	3,765	3,850	3,720	3,725	83,500	3,725
2022-05-25	3,805	3,810	3,690	3,775	65,300	3,775
2022-05-24	3,895	3,995	3,770	3,805	148,600	3,805
2022-05-23	3,805	3,905	3,775	3,895	112,700	3,895
2022-05-20	3,575	3,720	3,505	3,705	84,700	3,705
2022-05-19	3,490	3,580	3,480	3,535	93,200	3,535
2022-05-18	3,565	3,725	3,565	3,595	128,700	3,595
2022-05-17	3,615	3,645	3,485	3,520	74,000	3,520
2022-05-16	3,695	3,735	3,610	3,610	135,100	3,610
2022-05-13	3,590	3,645	3,535	3,575	136,300	3,575
2022-05-12	3,700	3,700	3,455	3,465	208,900	3,465
2022-05-11	3,705	3,820	3,630	3,735	173,000	3,735
2022-05-10	3,730	3,795	3,575	3,765	240,300	3,765
2022-05-09	3,955	4,080	3,765	3,765	177,400	3,765
2022-05-06	3,880	4,060	3,820	4,020	215,700	4,020
2022-05-02	3,750	3,880	3,730	3,810	153,400	3,810
2022-04-28	3,940	3,955	3,755	3,770	179,400	3,770
2022-04-27	3,970	4,050	3,850	3,930	274,200	3,930
2022-04-26	3,995	4,045	3,900	4,010	255,000	4,010
2022-04-25	3,860	4,045	3,810	3,895	343,000	3,895
2022-04-22	4,010	4,075	3,890	3,930	285,400	3,930
2022-04-21	3,895	4,135	3,800	4,135	388,100	4,135
2022-04-20	4,145	4,145	3,855	3,930	426,300	3,930
2022-04-19	4,290	4,315	4,040	4,085	300,700	4,085
2022-04-18	4,295	4,550	4,155	4,220	686,600	4,220
2022-04-15	4,130	4,330	4,095	4,305	376,900	4,305
2022-04-14	4,340	4,365	4,085	4,155	470,800	4,155
2022-04-13	4,340	4,395	4,215	4,320	621,500	4,320
2022-04-12	3,925	4,180	3,890	4,155	471,500	4,155
2022-04-11	3,940	3,965	3,700	3,950	457,100	3,950
2022-04-08	4,070	4,150	3,910	3,980	522,500	3,980
2022-04-07	4,100	4,330	3,965	3,985	874,000	3,985
2022-04-06	4,290	4,340	4,125	4,220	807,700	4,220
2022-04-05	4,195	4,630	4,055	4,435	1,520,700	4,435
2022-04-04	3,795	4,035	3,795	3,985	478,200	3,985
2022-04-01	3,755	3,755	3,565	3,695	277,600	3,695
2022-03-31	3,690	3,825	3,655	3,750	276,100	3,750
2022-03-30	3,660	3,760	3,650	3,760	284,000	3,760
2022-03-29	3,500	3,615	3,495	3,595	392,700	3,595
2022-03-28	3,510	3,540	3,415	3,445	319,900	3,445
2022-03-25	3,765	3,800	3,555	3,600	435,700	3,600
2022-03-24	3,765	3,820	3,670	3,755	278,300	3,755
2022-03-23	3,755	3,925	3,720	3,835	445,000	3,835
2022-03-22	3,840	3,850	3,645	3,685	488,300	3,685
2022-03-18	3,930	3,955	3,785	3,800	700,000	3,800
2022-03-17	4,070	4,130	3,810	3,900	1,591,000	3,900
2022-03-16	4,170	4,200	4,100	4,100	610,300	4,100
2022-03-15	4,800	4,800	4,800	4,800	11,700	4,800
2022-03-14	5,600	5,870	5,430	5,800	383,700	5,800
2022-03-11	5,640	5,680	5,330	5,520	171,800	5,520
2022-03-10	5,830	5,970	5,770	5,810	169,900	5,810
2022-03-09	5,750	5,780	5,460	5,530	190,200	5,530
2022-03-08	5,780	6,010	5,600	5,660	218,000	5,660
2022-03-07	5,960	6,020	5,760	5,880	126,900	5,880
2022-03-04	6,440	6,440	6,100	6,240	132,600	6,240
2022-03-03	6,810	6,850	6,420	6,460	154,300	6,460
2022-03-02	6,750	6,800	6,520	6,650	163,700	6,650
2022-03-01	6,610	7,030	6,520	6,950	220,800	6,950
2022-02-28	6,170	6,480	6,080	6,450	121,800	6,450
2022-02-25	6,100	6,270	6,070	6,250	127,400	6,250
2022-02-24	6,070	6,090	5,800	5,850	184,200	5,850
2022-02-22	6,280	6,420	6,130	6,170	127,900	6,170
2022-02-21	6,370	6,480	6,330	6,450	74,000	6,450
2022-02-18	6,310	6,580	6,280	6,570	141,500	6,570
2022-02-17	6,700	6,720	6,390	6,480	140,600	6,480
2022-02-16	6,870	6,910	6,650	6,720	81,700	6,720
2022-02-15	6,730	6,860	6,660	6,710	83,400	6,710
2022-02-14	6,840	6,900	6,670	6,720	156,600	6,720
2022-02-10	7,030	7,140	6,880	7,120	133,700	7,120
2022-02-09	6,710	6,950	6,610	6,930	115,100	6,930
2022-02-08	6,840	6,900	6,610	6,630	96,700	6,630
2022-02-07	7,110	7,130	6,740	6,750	97,200	6,750
2022-02-04	7,000	7,070	6,850	7,070	85,600	7,070
2022-02-03	7,130	7,260	7,030	7,070	117,900	7,070
2022-02-02	7,330	7,430	7,230	7,320	117,000	7,320
2022-02-01	7,500	7,630	7,080	7,180	162,000	7,180
2022-01-31	6,930	7,270	6,880	7,120	136,800	7,120
2022-01-28	6,800	6,920	6,530	6,830	220,200	6,830
2022-01-27	7,060	7,100	6,650	6,720	237,200	6,720
2022-01-26	7,080	7,320	6,990	7,120	199,800	7,120
2022-01-25	7,270	7,330	6,920	7,030	214,400	7,030
2022-01-24	7,000	7,160	6,940	7,130	166,300	7,130
2022-01-21	6,850	7,170	6,840	7,150	210,000	7,150
2022-01-20	6,880	7,130	6,810	7,000	223,800	7,000
2022-01-19	7,110	7,140	6,800	6,880	301,200	6,880
2022-01-18	7,310	7,490	7,160	7,260	273,400	7,260
2022-01-17	7,640	7,640	7,300	7,310	201,400	7,310
2022-01-14	7,660	7,810	7,540	7,680	171,600	7,680
2022-01-13	8,030	8,080	7,740	7,840	187,400	7,840
2022-01-12	8,240	8,390	8,120	8,180	132,300	8,180
2022-01-11	8,160	8,180	7,930	8,100	198,900	8,100
2022-01-07	8,460	8,510	8,120	8,310	194,600	8,310
2022-01-06	8,420	8,750	8,310	8,310	328,000	8,310
2022-01-05	8,900	8,950	8,520	8,610	285,600	8,610
2022-01-04	9,260	9,340	8,800	9,090	256,700	9,090

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31