7199 プレミアグループ(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,176 | 2,205 | 2,121 | 2,122 | 410,400 | 2,122 |
| 2024-05-01 | 2,323 | 2,323 | 2,159 | 2,170 | 734,100 | 2,170 |
| 2024-04-30 | 2,174 | 2,228 | 2,081 | 2,223 | 1,149,500 | 2,223 |
| 2024-04-26 | 1,927 | 1,948 | 1,891 | 1,944 | 245,700 | 1,944 |
| 2024-04-25 | 1,969 | 1,976 | 1,926 | 1,926 | 142,500 | 1,926 |
| 2024-04-24 | 1,955 | 1,978 | 1,939 | 1,969 | 194,300 | 1,969 |
| 2024-04-23 | 1,951 | 1,979 | 1,918 | 1,937 | 196,900 | 1,937 |
| 2024-04-22 | 1,945 | 1,970 | 1,935 | 1,958 | 150,400 | 1,958 |
| 2024-04-19 | 2,001 | 2,001 | 1,901 | 1,941 | 243,000 | 1,941 |
| 2024-04-18 | 1,975 | 2,038 | 1,971 | 2,033 | 101,900 | 2,033 |
| 2024-04-17 | 2,013 | 2,026 | 1,976 | 1,999 | 107,400 | 1,999 |
| 2024-04-16 | 2,055 | 2,066 | 2,009 | 2,022 | 145,700 | 2,022 |
| 2024-04-15 | 2,015 | 2,061 | 2,002 | 2,058 | 132,500 | 2,058 |
| 2024-04-12 | 2,024 | 2,067 | 2,017 | 2,041 | 117,900 | 2,041 |
| 2024-04-11 | 2,035 | 2,044 | 2,017 | 2,023 | 55,500 | 2,023 |
| 2024-04-10 | 2,029 | 2,068 | 2,009 | 2,049 | 129,100 | 2,049 |
| 2024-04-09 | 2,000 | 2,053 | 1,989 | 2,049 | 154,900 | 2,049 |
| 2024-04-08 | 1,993 | 2,004 | 1,974 | 1,975 | 130,100 | 1,975 |
| 2024-04-05 | 1,966 | 1,996 | 1,945 | 1,996 | 177,000 | 1,996 |
| 2024-04-04 | 2,007 | 2,024 | 1,987 | 2,008 | 111,900 | 2,008 |
| 2024-04-03 | 2,005 | 2,008 | 1,972 | 2,004 | 145,500 | 2,004 |
| 2024-04-02 | 2,006 | 2,015 | 1,985 | 2,015 | 163,300 | 2,015 |
| 2024-04-01 | 2,062 | 2,062 | 2,011 | 2,021 | 130,500 | 2,021 |
| 2024-03-29 | 2,038 | 2,072 | 2,026 | 2,061 | 104,400 | 2,061 |
| 2024-03-28 | 2,047 | 2,079 | 2,026 | 2,046 | 197,800 | 2,046 |
| 2024-03-27 | 2,040 | 2,062 | 2,014 | 2,043 | 153,400 | 2,043 |
| 2024-03-26 | 1,992 | 2,035 | 1,977 | 2,023 | 119,400 | 2,023 |
| 2024-03-25 | 2,028 | 2,046 | 1,995 | 1,996 | 145,500 | 1,996 |
| 2024-03-22 | 2,021 | 2,044 | 2,002 | 2,027 | 107,400 | 2,027 |
| 2024-03-21 | 2,091 | 2,091 | 2,015 | 2,015 | 170,400 | 2,015 |
| 2024-03-19 | 2,000 | 2,053 | 1,989 | 2,053 | 194,900 | 2,053 |
| 2024-03-18 | 2,012 | 2,012 | 1,957 | 2,000 | 246,600 | 2,000 |
| 2024-03-15 | 1,988 | 2,008 | 1,973 | 1,991 | 399,700 | 1,991 |
| 2024-03-14 | 1,955 | 1,998 | 1,933 | 1,983 | 289,100 | 1,983 |
| 2024-03-13 | 1,935 | 1,974 | 1,922 | 1,933 | 224,400 | 1,933 |
| 2024-03-12 | 1,850 | 1,931 | 1,833 | 1,931 | 315,500 | 1,931 |
| 2024-03-11 | 1,868 | 1,874 | 1,831 | 1,860 | 211,300 | 1,860 |
| 2024-03-08 | 1,865 | 1,902 | 1,860 | 1,901 | 257,200 | 1,901 |
| 2024-03-07 | 1,880 | 1,899 | 1,868 | 1,886 | 227,500 | 1,886 |
| 2024-03-06 | 1,869 | 1,916 | 1,864 | 1,883 | 325,600 | 1,883 |
| 2024-03-05 | 1,852 | 1,870 | 1,825 | 1,870 | 202,400 | 1,870 |
| 2024-03-04 | 1,871 | 1,913 | 1,856 | 1,866 | 274,700 | 1,866 |
| 2024-03-01 | 1,898 | 1,939 | 1,858 | 1,869 | 285,300 | 1,869 |
| 2024-02-29 | 1,875 | 1,895 | 1,854 | 1,880 | 250,600 | 1,880 |
| 2024-02-28 | 1,843 | 1,893 | 1,821 | 1,869 | 506,100 | 1,869 |
| 2024-02-27 | 1,775 | 1,845 | 1,769 | 1,843 | 411,400 | 1,843 |
| 2024-02-26 | 1,799 | 1,818 | 1,755 | 1,755 | 356,700 | 1,755 |
| 2024-02-22 | 1,817 | 1,823 | 1,781 | 1,809 | 222,400 | 1,809 |
| 2024-02-21 | 1,800 | 1,815 | 1,790 | 1,797 | 199,500 | 1,797 |
| 2024-02-20 | 1,773 | 1,793 | 1,764 | 1,774 | 194,400 | 1,774 |
| 2024-02-19 | 1,735 | 1,759 | 1,726 | 1,749 | 159,000 | 1,749 |
| 2024-02-16 | 1,744 | 1,756 | 1,736 | 1,740 | 222,700 | 1,740 |
| 2024-02-15 | 1,710 | 1,754 | 1,709 | 1,737 | 430,500 | 1,737 |
| 2024-02-14 | 1,661 | 1,698 | 1,661 | 1,691 | 391,000 | 1,691 |
| 2024-02-13 | 1,671 | 1,688 | 1,645 | 1,674 | 402,800 | 1,674 |
| 2024-02-09 | 1,659 | 1,684 | 1,658 | 1,659 | 386,000 | 1,659 |
| 2024-02-08 | 1,679 | 1,702 | 1,656 | 1,687 | 398,100 | 1,687 |
| 2024-02-07 | 1,670 | 1,695 | 1,652 | 1,686 | 663,000 | 1,686 |
| 2024-02-06 | 1,720 | 1,725 | 1,692 | 1,700 | 460,900 | 1,700 |
| 2024-02-05 | 1,705 | 1,763 | 1,685 | 1,747 | 518,000 | 1,747 |
| 2024-02-02 | 1,743 | 1,749 | 1,713 | 1,716 | 491,200 | 1,716 |
| 2024-02-01 | 1,873 | 1,881 | 1,737 | 1,775 | 683,500 | 1,775 |
| 2024-01-31 | 1,802 | 1,805 | 1,765 | 1,793 | 361,600 | 1,793 |
| 2024-01-30 | 1,815 | 1,832 | 1,807 | 1,816 | 173,800 | 1,816 |
| 2024-01-29 | 1,792 | 1,811 | 1,781 | 1,808 | 89,600 | 1,808 |
| 2024-01-26 | 1,810 | 1,810 | 1,785 | 1,789 | 148,500 | 1,789 |
| 2024-01-25 | 1,785 | 1,825 | 1,775 | 1,816 | 115,300 | 1,816 |
| 2024-01-24 | 1,789 | 1,800 | 1,766 | 1,786 | 147,600 | 1,786 |
| 2024-01-23 | 1,804 | 1,824 | 1,778 | 1,791 | 122,300 | 1,791 |
| 2024-01-22 | 1,766 | 1,798 | 1,763 | 1,793 | 132,000 | 1,793 |
| 2024-01-19 | 1,746 | 1,768 | 1,742 | 1,755 | 146,300 | 1,755 |
| 2024-01-18 | 1,754 | 1,778 | 1,750 | 1,751 | 110,100 | 1,751 |
| 2024-01-17 | 1,784 | 1,796 | 1,758 | 1,758 | 184,400 | 1,758 |
| 2024-01-16 | 1,802 | 1,812 | 1,782 | 1,784 | 145,500 | 1,784 |
| 2024-01-15 | 1,791 | 1,825 | 1,781 | 1,815 | 160,100 | 1,815 |
| 2024-01-12 | 1,817 | 1,829 | 1,775 | 1,791 | 177,700 | 1,791 |
| 2024-01-11 | 1,861 | 1,861 | 1,808 | 1,816 | 245,500 | 1,816 |
| 2024-01-10 | 1,829 | 1,845 | 1,822 | 1,831 | 221,300 | 1,831 |
| 2024-01-09 | 1,831 | 1,846 | 1,815 | 1,825 | 167,600 | 1,825 |
| 2024-01-05 | 1,845 | 1,855 | 1,823 | 1,823 | 170,600 | 1,823 |
| 2024-01-04 | 1,813 | 1,833 | 1,794 | 1,821 | 196,700 | 1,821 |
分割・併合履歴 ： [2022-08-30]1株→3株 [2019-03-27]1株→2株
