7199 プレミアグループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,950 | 1,962 | 1,926 | 1,926 | 316,500 | 1,926 |
| 2025-05-21 | 1,957 | 1,994 | 1,949 | 1,955 | 268,100 | 1,955 |
| 2025-05-20 | 1,983 | 2,024 | 1,950 | 1,950 | 432,100 | 1,950 |
| 2025-05-19 | 1,938 | 1,986 | 1,921 | 1,943 | 550,500 | 1,943 |
| 2025-05-16 | 1,985 | 2,047 | 1,939 | 1,948 | 740,100 | 1,948 |
| 2025-05-15 | 2,149 | 2,192 | 2,071 | 2,121 | 272,500 | 2,121 |
| 2025-05-14 | 2,180 | 2,193 | 2,151 | 2,181 | 173,700 | 2,181 |
| 2025-05-13 | 2,198 | 2,198 | 2,161 | 2,170 | 95,900 | 2,170 |
| 2025-05-12 | 2,164 | 2,180 | 2,148 | 2,169 | 102,100 | 2,169 |
| 2025-05-09 | 2,146 | 2,170 | 2,137 | 2,163 | 97,300 | 2,163 |
| 2025-05-08 | 2,128 | 2,136 | 2,114 | 2,131 | 82,800 | 2,131 |
| 2025-05-07 | 2,111 | 2,132 | 2,102 | 2,128 | 102,400 | 2,128 |
| 2025-05-02 | 2,109 | 2,128 | 2,096 | 2,111 | 116,000 | 2,111 |
| 2025-05-01 | 2,123 | 2,141 | 2,106 | 2,110 | 98,600 | 2,110 |
| 2025-04-30 | 2,118 | 2,123 | 2,097 | 2,123 | 93,700 | 2,123 |
| 2025-04-28 | 2,100 | 2,129 | 2,100 | 2,125 | 131,100 | 2,125 |
| 2025-04-25 | 2,104 | 2,130 | 2,077 | 2,100 | 125,700 | 2,100 |
| 2025-04-24 | 2,080 | 2,096 | 2,060 | 2,069 | 110,000 | 2,069 |
| 2025-04-23 | 2,100 | 2,107 | 2,076 | 2,081 | 138,700 | 2,081 |
| 2025-04-22 | 2,028 | 2,069 | 2,014 | 2,065 | 148,900 | 2,065 |
| 2025-04-21 | 2,019 | 2,050 | 2,003 | 2,042 | 156,700 | 2,042 |
| 2025-04-18 | 1,994 | 2,019 | 1,984 | 2,019 | 96,900 | 2,019 |
| 2025-04-17 | 1,960 | 1,980 | 1,952 | 1,974 | 68,800 | 1,974 |
| 2025-04-16 | 1,985 | 1,998 | 1,946 | 1,953 | 125,800 | 1,953 |
| 2025-04-15 | 1,970 | 1,986 | 1,945 | 1,945 | 117,000 | 1,945 |
| 2025-04-14 | 1,936 | 1,955 | 1,926 | 1,930 | 109,900 | 1,930 |
| 2025-04-11 | 1,901 | 1,937 | 1,855 | 1,936 | 137,700 | 1,936 |
| 2025-04-10 | 1,999 | 1,999 | 1,943 | 1,951 | 237,000 | 1,951 |
| 2025-04-09 | 1,831 | 1,831 | 1,770 | 1,814 | 339,400 | 1,814 |
| 2025-04-08 | 1,850 | 1,921 | 1,848 | 1,897 | 176,000 | 1,897 |
| 2025-04-07 | 1,685 | 1,821 | 1,683 | 1,764 | 534,300 | 1,764 |
| 2025-04-04 | 1,946 | 1,974 | 1,873 | 1,924 | 292,800 | 1,924 |
| 2025-04-03 | 2,001 | 2,051 | 2,001 | 2,027 | 282,600 | 2,027 |
| 2025-04-02 | 2,117 | 2,117 | 2,082 | 2,092 | 133,100 | 2,092 |
| 2025-04-01 | 2,112 | 2,145 | 2,086 | 2,105 | 204,200 | 2,105 |
| 2025-03-31 | 2,099 | 2,127 | 2,080 | 2,080 | 144,000 | 2,080 |
| 2025-03-28 | 2,170 | 2,173 | 2,115 | 2,124 | 145,100 | 2,124 |
| 2025-03-27 | 2,142 | 2,173 | 2,140 | 2,162 | 153,300 | 2,162 |
| 2025-03-26 | 2,165 | 2,165 | 2,142 | 2,160 | 147,500 | 2,160 |
| 2025-03-25 | 2,151 | 2,168 | 2,118 | 2,147 | 251,900 | 2,147 |
| 2025-03-24 | 2,115 | 2,140 | 2,106 | 2,128 | 224,900 | 2,128 |
| 2025-03-21 | 2,172 | 2,176 | 2,095 | 2,097 | 490,500 | 2,097 |
| 2025-03-19 | 2,200 | 2,250 | 2,200 | 2,205 | 186,600 | 2,205 |
| 2025-03-18 | 2,217 | 2,220 | 2,200 | 2,200 | 134,200 | 2,200 |
| 2025-03-17 | 2,200 | 2,237 | 2,188 | 2,218 | 296,800 | 2,218 |
| 2025-03-14 | 2,131 | 2,199 | 2,121 | 2,196 | 250,700 | 2,196 |
| 2025-03-13 | 2,120 | 2,151 | 2,112 | 2,131 | 303,600 | 2,131 |
| 2025-03-12 | 2,072 | 2,118 | 2,069 | 2,112 | 267,300 | 2,112 |
| 2025-03-11 | 2,050 | 2,066 | 2,018 | 2,059 | 291,000 | 2,059 |
| 2025-03-10 | 2,104 | 2,125 | 2,075 | 2,083 | 271,600 | 2,083 |
| 2025-03-07 | 2,086 | 2,121 | 2,029 | 2,090 | 311,500 | 2,090 |
| 2025-03-06 | 2,164 | 2,171 | 2,121 | 2,126 | 215,400 | 2,126 |
| 2025-03-05 | 2,194 | 2,194 | 2,155 | 2,167 | 220,700 | 2,167 |
| 2025-03-04 | 2,181 | 2,188 | 2,140 | 2,178 | 165,700 | 2,178 |
| 2025-03-03 | 2,203 | 2,249 | 2,175 | 2,194 | 343,700 | 2,194 |
| 2025-02-28 | 2,190 | 2,200 | 2,155 | 2,182 | 267,500 | 2,182 |
| 2025-02-27 | 2,169 | 2,204 | 2,168 | 2,200 | 212,200 | 2,200 |
| 2025-02-26 | 2,168 | 2,190 | 2,122 | 2,156 | 379,600 | 2,156 |
| 2025-02-25 | 2,151 | 2,220 | 2,137 | 2,179 | 418,300 | 2,179 |
| 2025-02-21 | 2,220 | 2,239 | 2,195 | 2,200 | 203,700 | 2,200 |
| 2025-02-20 | 2,265 | 2,286 | 2,214 | 2,231 | 379,700 | 2,231 |
| 2025-02-19 | 2,278 | 2,294 | 2,267 | 2,271 | 195,600 | 2,271 |
| 2025-02-18 | 2,277 | 2,318 | 2,259 | 2,290 | 259,500 | 2,290 |
| 2025-02-17 | 2,333 | 2,353 | 2,243 | 2,269 | 385,300 | 2,269 |
| 2025-02-14 | 2,323 | 2,339 | 2,299 | 2,301 | 203,700 | 2,301 |
| 2025-02-13 | 2,267 | 2,323 | 2,243 | 2,312 | 315,800 | 2,312 |
| 2025-02-12 | 2,320 | 2,330 | 2,249 | 2,279 | 589,600 | 2,279 |
| 2025-02-10 | 2,259 | 2,319 | 2,200 | 2,250 | 1,085,600 | 2,250 |
| 2025-02-07 | 2,530 | 2,530 | 2,486 | 2,509 | 242,800 | 2,509 |
| 2025-02-06 | 2,526 | 2,555 | 2,458 | 2,458 | 337,200 | 2,458 |
| 2025-02-05 | 2,526 | 2,582 | 2,511 | 2,576 | 139,000 | 2,576 |
| 2025-02-04 | 2,602 | 2,613 | 2,501 | 2,526 | 162,900 | 2,526 |
| 2025-02-03 | 2,597 | 2,609 | 2,570 | 2,588 | 96,400 | 2,588 |
| 2025-01-31 | 2,601 | 2,642 | 2,598 | 2,634 | 86,600 | 2,634 |
| 2025-01-30 | 2,615 | 2,636 | 2,607 | 2,625 | 92,200 | 2,625 |
| 2025-01-29 | 2,611 | 2,665 | 2,611 | 2,639 | 105,100 | 2,639 |
| 2025-01-28 | 2,537 | 2,628 | 2,532 | 2,611 | 126,400 | 2,611 |
| 2025-01-27 | 2,613 | 2,613 | 2,543 | 2,563 | 138,500 | 2,563 |
| 2025-01-24 | 2,600 | 2,610 | 2,561 | 2,600 | 131,000 | 2,600 |
| 2025-01-23 | 2,573 | 2,583 | 2,551 | 2,562 | 85,300 | 2,562 |
| 2025-01-22 | 2,568 | 2,577 | 2,548 | 2,559 | 79,300 | 2,559 |
| 2025-01-21 | 2,558 | 2,569 | 2,540 | 2,547 | 84,700 | 2,547 |
| 2025-01-20 | 2,518 | 2,553 | 2,511 | 2,547 | 117,900 | 2,547 |
| 2025-01-17 | 2,505 | 2,521 | 2,494 | 2,511 | 88,500 | 2,511 |
| 2025-01-16 | 2,530 | 2,560 | 2,516 | 2,522 | 119,700 | 2,522 |
| 2025-01-15 | 2,476 | 2,517 | 2,470 | 2,516 | 127,600 | 2,516 |
| 2025-01-14 | 2,518 | 2,518 | 2,474 | 2,492 | 126,400 | 2,492 |
| 2025-01-10 | 2,523 | 2,536 | 2,497 | 2,524 | 90,700 | 2,524 |
| 2025-01-09 | 2,485 | 2,543 | 2,480 | 2,529 | 176,800 | 2,529 |
| 2025-01-08 | 2,522 | 2,536 | 2,483 | 2,513 | 186,300 | 2,513 |
| 2025-01-07 | 2,562 | 2,579 | 2,544 | 2,551 | 114,500 | 2,551 |
| 2025-01-06 | 2,600 | 2,601 | 2,541 | 2,542 | 127,200 | 2,542 |
分割・併合履歴 ： [2022-08-30]1株→3株 [2019-03-27]1株→2株