4934 プレミアアンチエイジング(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,048	1,048	1,003	1,011	41,800	1,011
2023-12-28	1,012	1,045	988	1,045	54,900	1,045
2023-12-27	970	1,019	970	1,014	80,400	1,014
2023-12-26	971	992	944	960	69,800	960
2023-12-25	997	1,005	945	979	49,300	979
2023-12-22	1,008	1,023	975	990	54,000	990
2023-12-21	1,015	1,024	1,002	1,024	19,000	1,024
2023-12-20	1,036	1,042	992	1,018	68,800	1,018
2023-12-19	999	1,074	992	1,025	63,400	1,025
2023-12-18	1,020	1,038	974	1,007	93,400	1,007
2023-12-15	909	1,038	844	1,036	323,400	1,036
2023-12-14	926	958	911	914	59,000	914
2023-12-13	936	942	923	930	30,000	930
2023-12-12	974	974	937	941	20,500	941
2023-12-11	933	982	932	978	37,700	978
2023-12-08	938	958	924	927	31,100	927
2023-12-07	961	970	940	940	45,700	940
2023-12-06	978	989	968	970	20,200	970
2023-12-05	998	1,010	973	974	24,800	974
2023-12-04	999	1,010	992	1,004	30,800	1,004
2023-12-01	1,012	1,016	987	993	20,000	993
2023-11-30	1,017	1,045	992	1,012	50,200	1,012
2023-11-29	1,027	1,046	1,019	1,027	30,200	1,027
2023-11-28	1,011	1,029	1,000	1,019	15,700	1,019
2023-11-27	1,034	1,039	1,003	1,012	29,200	1,012
2023-11-24	1,022	1,039	1,022	1,032	31,800	1,032
2023-11-22	1,014	1,018	1,008	1,012	17,900	1,012
2023-11-21	995	1,022	990	1,022	25,700	1,022
2023-11-20	973	1,016	960	1,000	58,500	1,000
2023-11-17	975	975	952	963	17,800	963
2023-11-16	979	979	952	969	26,400	969
2023-11-15	964	982	959	969	53,700	969
2023-11-14	953	962	947	949	20,300	949
2023-11-13	965	973	947	947	29,000	947
2023-11-10	1,003	1,003	963	972	43,400	972
2023-11-09	998	1,017	993	1,000	18,600	1,000
2023-11-08	1,003	1,017	987	1,004	38,800	1,004
2023-11-07	999	1,021	984	1,008	36,200	1,008
2023-11-06	961	1,005	960	999	50,400	999
2023-11-02	959	960	949	959	31,400	959
2023-11-01	950	951	931	944	38,800	944
2023-10-31	919	935	901	935	28,200	935
2023-10-30	913	936	907	919	44,100	919
2023-10-27	920	933	904	928	33,400	928
2023-10-26	929	932	910	910	42,600	910
2023-10-25	928	954	927	933	57,100	933
2023-10-24	916	928	890	921	60,400	921
2023-10-23	950	958	909	912	94,700	912
2023-10-20	1,000	1,001	925	953	199,400	953
2023-10-19	1,003	1,025	1,000	1,002	41,700	1,002
2023-10-18	1,015	1,023	1,008	1,016	27,200	1,016
2023-10-17	1,018	1,028	1,005	1,015	34,400	1,015
2023-10-16	1,012	1,023	1,001	1,001	60,500	1,001
2023-10-13	1,037	1,038	1,017	1,022	42,800	1,022
2023-10-12	1,046	1,061	1,034	1,046	29,900	1,046
2023-10-11	1,075	1,089	1,044	1,046	32,800	1,046
2023-10-10	1,061	1,089	1,044	1,081	65,600	1,081
2023-10-06	1,009	1,052	1,009	1,043	61,700	1,043
2023-10-05	1,017	1,030	1,001	1,008	68,700	1,008
2023-10-04	1,005	1,036	1,005	1,030	108,600	1,030
2023-10-03	1,045	1,050	1,013	1,022	55,800	1,022
2023-10-02	1,075	1,080	1,036	1,036	74,100	1,036
2023-09-29	1,051	1,069	1,046	1,046	33,400	1,046
2023-09-28	1,055	1,059	1,034	1,046	40,900	1,046
2023-09-27	1,043	1,066	1,043	1,051	32,700	1,051
2023-09-26	1,060	1,101	1,049	1,049	59,200	1,049
2023-09-25	1,058	1,094	1,056	1,069	68,700	1,069
2023-09-22	1,046	1,073	1,039	1,059	80,400	1,059
2023-09-21	1,098	1,114	1,052	1,052	144,800	1,052
2023-09-20	1,132	1,142	1,103	1,103	86,800	1,103
2023-09-19	1,194	1,200	1,116	1,132	254,200	1,132
2023-09-15	1,124	1,233	1,103	1,208	419,200	1,208
2023-09-14	1,156	1,175	1,116	1,147	149,800	1,147
2023-09-13	1,150	1,182	1,138	1,159	97,700	1,159
2023-09-12	1,124	1,165	1,124	1,160	82,800	1,160
2023-09-11	1,126	1,153	1,101	1,119	82,400	1,119
2023-09-08	1,121	1,145	1,101	1,126	119,800	1,126
2023-09-07	1,164	1,175	1,129	1,131	81,900	1,131
2023-09-06	1,150	1,191	1,149	1,164	95,100	1,164
2023-09-05	1,150	1,174	1,138	1,152	110,800	1,152
2023-09-04	1,183	1,212	1,166	1,168	146,000	1,168
2023-09-01	1,212	1,226	1,172	1,176	166,500	1,176
2023-08-31	1,277	1,298	1,211	1,214	227,800	1,214
2023-08-30	1,262	1,336	1,262	1,276	407,400	1,276
2023-08-29	1,256	1,286	1,231	1,252	164,600	1,252
2023-08-28	1,250	1,283	1,236	1,256	337,000	1,256
2023-08-25	1,329	1,366	1,286	1,289	322,100	1,289
2023-08-24	1,300	1,400	1,257	1,359	943,600	1,359
2023-08-23	1,343	1,372	1,268	1,282	791,200	1,282
2023-08-22	1,471	1,548	1,301	1,340	2,872,200	1,340
2023-08-21	1,330	1,478	1,235	1,444	4,382,300	1,444
2023-08-18	1,829	1,957	1,354	1,391	8,333,400	1,391
2023-08-17	1,563	1,733	1,491	1,733	2,066,200	1,733
2023-08-16	1,400	1,500	1,388	1,433	1,611,000	1,433
2023-08-15	1,390	1,450	1,336	1,365	1,717,900	1,365
2023-08-14	1,392	1,392	1,292	1,341	1,986,500	1,341
2023-08-10	1,000	1,101	999	1,092	174,900	1,092
2023-08-09	1,000	1,012	996	1,001	50,100	1,001
2023-08-08	1,016	1,016	1,000	1,002	33,000	1,002
2023-08-07	1,002	1,022	999	1,016	45,100	1,016
2023-08-04	1,002	1,023	999	1,016	48,300	1,016
2023-08-03	1,021	1,025	1,003	1,003	80,900	1,003
2023-08-02	1,050	1,054	1,030	1,030	79,800	1,030
2023-08-01	1,070	1,070	1,043	1,050	83,500	1,050
2023-07-31	1,102	1,102	1,068	1,070	86,500	1,070
2023-07-28	1,119	1,119	1,080	1,111	160,000	1,111
2023-07-27	1,201	1,215	1,175	1,179	90,300	1,179
2023-07-26	1,215	1,215	1,185	1,202	56,100	1,202
2023-07-25	1,245	1,245	1,202	1,202	47,700	1,202
2023-07-24	1,230	1,250	1,222	1,236	32,000	1,236
2023-07-21	1,238	1,275	1,211	1,228	117,600	1,228
2023-07-20	1,209	1,238	1,200	1,209	49,200	1,209
2023-07-19	1,204	1,220	1,172	1,208	48,700	1,208
2023-07-18	1,170	1,209	1,158	1,204	86,700	1,204
2023-07-14	1,137	1,181	1,120	1,161	77,000	1,161
2023-07-13	1,111	1,140	1,106	1,123	44,400	1,123
2023-07-12	1,111	1,125	1,108	1,111	25,000	1,111
2023-07-11	1,118	1,136	1,109	1,109	33,400	1,109
2023-07-10	1,113	1,125	1,107	1,107	29,900	1,107
2023-07-07	1,102	1,125	1,098	1,115	34,100	1,115
2023-07-06	1,128	1,130	1,103	1,108	45,500	1,108
2023-07-05	1,122	1,143	1,122	1,133	27,500	1,133
2023-07-04	1,112	1,142	1,108	1,122	54,300	1,122
2023-07-03	1,126	1,138	1,105	1,108	49,200	1,108
2023-06-30	1,100	1,109	1,084	1,108	28,800	1,108
2023-06-29	1,084	1,118	1,084	1,099	39,400	1,099
2023-06-28	1,095	1,100	1,077	1,077	27,600	1,077
2023-06-27	1,092	1,093	1,068	1,075	41,800	1,075
2023-06-26	1,135	1,147	1,089	1,092	102,900	1,092
2023-06-23	1,158	1,171	1,111	1,130	46,400	1,130
2023-06-22	1,151	1,172	1,126	1,128	75,600	1,128
2023-06-21	1,198	1,198	1,164	1,168	61,500	1,168
2023-06-20	1,220	1,260	1,190	1,206	158,300	1,206
2023-06-19	1,131	1,248	1,126	1,197	275,700	1,197
2023-06-16	1,030	1,199	1,030	1,117	450,500	1,117
2023-06-15	1,090	1,118	1,025	1,028	452,900	1,028
2023-06-14	1,200	1,200	1,160	1,200	104,000	1,200
2023-06-13	1,192	1,224	1,162	1,183	112,200	1,183
2023-06-12	1,154	1,200	1,154	1,192	95,400	1,192
2023-06-09	1,166	1,182	1,147	1,154	47,300	1,154
2023-06-08	1,203	1,212	1,158	1,160	93,000	1,160
2023-06-07	1,202	1,230	1,185	1,210	68,700	1,210
2023-06-06	1,195	1,222	1,179	1,202	60,300	1,202
2023-06-05	1,157	1,205	1,141	1,195	129,600	1,195
2023-06-02	1,102	1,150	1,089	1,137	88,200	1,137
2023-06-01	1,111	1,120	1,096	1,102	55,200	1,102
2023-05-31	1,122	1,152	1,115	1,120	54,600	1,120
2023-05-30	1,129	1,149	1,101	1,122	84,700	1,122
2023-05-29	1,112	1,128	1,095	1,114	75,800	1,114
2023-05-26	1,149	1,149	1,102	1,106	90,900	1,106
2023-05-25	1,158	1,158	1,132	1,138	61,900	1,138
2023-05-24	1,155	1,178	1,146	1,147	55,000	1,147
2023-05-23	1,177	1,198	1,147	1,156	78,400	1,156
2023-05-22	1,160	1,177	1,143	1,170	53,700	1,170
2023-05-19	1,147	1,161	1,143	1,155	40,400	1,155
2023-05-18	1,166	1,167	1,134	1,138	80,300	1,138
2023-05-17	1,183	1,196	1,156	1,168	49,800	1,168
2023-05-16	1,183	1,208	1,168	1,183	71,400	1,183
2023-05-15	1,148	1,188	1,136	1,173	79,700	1,173
2023-05-12	1,170	1,172	1,151	1,154	42,500	1,154
2023-05-11	1,187	1,187	1,160	1,173	44,000	1,173
2023-05-10	1,196	1,212	1,181	1,181	64,100	1,181
2023-05-09	1,188	1,208	1,185	1,201	43,500	1,201
2023-05-08	1,190	1,204	1,178	1,179	49,700	1,179
2023-05-02	1,175	1,195	1,146	1,179	107,700	1,179
2023-05-01	1,204	1,216	1,175	1,179	77,200	1,179
2023-04-28	1,228	1,228	1,192	1,202	79,900	1,202
2023-04-27	1,211	1,230	1,205	1,228	60,800	1,228
2023-04-26	1,243	1,243	1,211	1,221	121,800	1,221
2023-04-25	1,296	1,306	1,254	1,254	71,800	1,254
2023-04-24	1,268	1,315	1,268	1,290	74,900	1,290
2023-04-21	1,268	1,330	1,253	1,275	171,300	1,275
2023-04-20	1,250	1,300	1,242	1,277	87,900	1,277
2023-04-19	1,267	1,267	1,237	1,240	38,100	1,240
2023-04-18	1,230	1,267	1,221	1,266	78,100	1,266
2023-04-17	1,259	1,272	1,227	1,230	55,600	1,230
2023-04-14	1,251	1,276	1,229	1,259	83,800	1,259
2023-04-13	1,225	1,245	1,215	1,240	80,300	1,240
2023-04-12	1,256	1,260	1,231	1,235	58,000	1,235
2023-04-11	1,250	1,278	1,250	1,258	52,400	1,258
2023-04-10	1,280	1,280	1,244	1,252	49,000	1,252
2023-04-07	1,277	1,279	1,238	1,250	80,200	1,250
2023-04-06	1,316	1,316	1,265	1,277	91,200	1,277
2023-04-05	1,332	1,338	1,294	1,295	73,700	1,295
2023-04-04	1,328	1,348	1,301	1,342	102,400	1,342
2023-04-03	1,345	1,366	1,322	1,338	99,000	1,338
2023-03-31	1,370	1,375	1,311	1,321	154,700	1,321
2023-03-30	1,423	1,439	1,348	1,353	163,200	1,353
2023-03-29	1,400	1,416	1,366	1,398	138,700	1,398
2023-03-28	1,469	1,502	1,400	1,416	205,900	1,416
2023-03-27	1,510	1,554	1,455	1,469	230,700	1,469
2023-03-24	1,417	1,517	1,376	1,510	334,500	1,510
2023-03-23	1,348	1,567	1,336	1,430	793,800	1,430
2023-03-22	1,315	1,413	1,315	1,360	178,600	1,360
2023-03-20	1,274	1,355	1,272	1,289	160,400	1,289
2023-03-17	1,250	1,281	1,202	1,272	200,700	1,272
2023-03-16	1,326	1,346	1,233	1,243	433,100	1,243
2023-03-15	1,430	1,455	1,373	1,382	443,400	1,382
2023-03-14	1,389	1,391	1,333	1,346	136,300	1,346
2023-03-13	1,415	1,420	1,380	1,399	94,000	1,399
2023-03-10	1,487	1,487	1,431	1,440	103,700	1,440
2023-03-09	1,425	1,497	1,403	1,488	147,500	1,488
2023-03-08	1,435	1,447	1,411	1,425	49,000	1,425
2023-03-07	1,407	1,438	1,398	1,435	70,700	1,435
2023-03-06	1,440	1,460	1,425	1,432	98,100	1,432
2023-03-03	1,400	1,445	1,387	1,431	81,000	1,431
2023-03-02	1,366	1,403	1,347	1,378	59,000	1,378
2023-03-01	1,351	1,364	1,345	1,346	33,400	1,346
2023-02-28	1,347	1,365	1,343	1,351	41,200	1,351
2023-02-27	1,364	1,364	1,338	1,347	47,900	1,347
2023-02-24	1,376	1,377	1,342	1,365	62,100	1,365
2023-02-22	1,370	1,400	1,366	1,378	55,000	1,378
2023-02-21	1,406	1,406	1,374	1,380	37,000	1,380
2023-02-20	1,369	1,414	1,361	1,406	47,100	1,406
2023-02-17	1,375	1,395	1,360	1,369	37,100	1,369
2023-02-16	1,339	1,404	1,339	1,395	73,800	1,395
2023-02-15	1,370	1,376	1,333	1,333	74,500	1,333
2023-02-14	1,368	1,383	1,360	1,369	28,600	1,369
2023-02-13	1,380	1,380	1,354	1,360	70,800	1,360
2023-02-10	1,405	1,410	1,378	1,382	118,200	1,382
2023-02-09	1,412	1,420	1,404	1,414	63,800	1,414
2023-02-08	1,436	1,436	1,409	1,423	58,000	1,423
2023-02-07	1,458	1,461	1,422	1,430	112,500	1,430
2023-02-06	1,478	1,492	1,445	1,467	79,500	1,467
2023-02-03	1,491	1,493	1,473	1,475	35,700	1,475
2023-02-02	1,490	1,503	1,480	1,491	49,900	1,491
2023-02-01	1,538	1,538	1,486	1,488	87,100	1,488
2023-01-31	1,559	1,560	1,514	1,520	70,900	1,520
2023-01-30	1,560	1,600	1,535	1,561	136,100	1,561
2023-01-27	1,515	1,578	1,503	1,551	106,500	1,551
2023-01-26	1,516	1,536	1,497	1,514	55,300	1,514
2023-01-25	1,504	1,510	1,481	1,500	61,400	1,500
2023-01-24	1,532	1,549	1,504	1,504	53,900	1,504
2023-01-23	1,493	1,534	1,486	1,502	87,700	1,502
2023-01-20	1,477	1,482	1,432	1,469	93,100	1,469
2023-01-19	1,500	1,510	1,474	1,487	46,200	1,487
2023-01-18	1,516	1,590	1,492	1,495	209,100	1,495
2023-01-17	1,476	1,502	1,470	1,470	23,800	1,470
2023-01-16	1,460	1,494	1,455	1,468	34,000	1,468
2023-01-13	1,500	1,513	1,466	1,496	54,400	1,496
2023-01-12	1,499	1,521	1,485	1,494	56,800	1,494
2023-01-11	1,455	1,543	1,455	1,519	92,600	1,519
2023-01-10	1,453	1,475	1,448	1,451	70,300	1,451
2023-01-06	1,471	1,489	1,448	1,450	90,500	1,450
2023-01-05	1,520	1,537	1,494	1,502	55,700	1,502
2023-01-04	1,521	1,551	1,505	1,511	48,000	1,511

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