7199 プレミアグループ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,315	2,373	2,306	2,366	112,700	788.67
2019-12-27	2,313	2,333	2,277	2,321	121,400	773.67
2019-12-26	2,340	2,364	2,313	2,331	117,000	777
2019-12-25	2,322	2,327	2,275	2,318	126,800	772.67
2019-12-24	2,289	2,344	2,289	2,307	113,200	769
2019-12-23	2,324	2,326	2,271	2,279	146,800	759.67
2019-12-20	2,305	2,367	2,300	2,358	129,200	786
2019-12-19	2,300	2,317	2,280	2,307	137,100	769
2019-12-18	2,280	2,290	2,261	2,289	153,500	763
2019-12-17	2,274	2,316	2,261	2,290	168,200	763.33
2019-12-16	2,250	2,286	2,245	2,266	113,600	755.33
2019-12-13	2,301	2,315	2,261	2,270	222,600	756.67
2019-12-12	2,311	2,325	2,286	2,298	190,300	766
2019-12-11	2,340	2,354	2,312	2,325	202,800	775
2019-12-10	2,320	2,400	2,310	2,395	130,200	798.33
2019-12-09	2,345	2,356	2,300	2,312	201,300	770.67
2019-12-06	2,321	2,381	2,309	2,374	137,700	791.33
2019-12-05	2,322	2,337	2,296	2,334	190,000	778
2019-12-04	2,330	2,340	2,310	2,332	166,100	777.33
2019-12-03	2,309	2,359	2,305	2,350	67,100	783.33
2019-12-02	2,344	2,356	2,326	2,336	127,800	778.67
2019-11-29	2,340	2,400	2,340	2,388	131,700	796
2019-11-28	2,355	2,365	2,295	2,320	223,400	773.33
2019-11-27	2,380	2,394	2,335	2,372	214,500	790.67
2019-11-26	2,435	2,465	2,411	2,426	167,500	808.67
2019-11-25	2,436	2,504	2,435	2,485	96,900	828.33
2019-11-22	2,429	2,465	2,387	2,416	72,400	805.33
2019-11-21	2,443	2,443	2,364	2,416	279,000	805.33
2019-11-20	2,393	2,540	2,377	2,519	203,300	839.67
2019-11-19	2,290	2,436	2,289	2,420	262,800	806.67
2019-11-18	2,364	2,371	2,257	2,290	558,700	763.33
2019-11-15	2,293	2,442	2,239	2,403	818,500	801
2019-11-14	2,005	2,048	1,995	2,043	234,400	681
2019-11-13	2,000	2,016	1,970	2,004	92,700	668
2019-11-12	2,007	2,026	2,001	2,012	108,200	670.67
2019-11-11	1,958	2,015	1,958	1,997	89,400	665.67
2019-11-08	1,976	1,980	1,932	1,932	48,700	644
2019-11-07	1,950	1,960	1,939	1,952	50,300	650.67
2019-11-06	2,002	2,007	1,953	1,958	57,200	652.67
2019-11-05	2,018	2,026	1,999	2,000	64,200	666.67
2019-11-01	1,999	2,003	1,981	1,994	35,400	664.67
2019-10-31	1,966	2,013	1,949	2,005	96,400	668.33
2019-10-30	1,990	1,990	1,909	1,964	204,000	654.67
2019-10-29	2,018	2,022	1,986	1,991	66,900	663.67
2019-10-28	2,000	2,046	1,996	2,005	107,400	668.33
2019-10-25	2,010	2,019	1,966	1,999	62,800	666.33
2019-10-24	1,996	2,013	1,960	2,002	168,800	667.33
2019-10-23	1,892	2,024	1,892	2,014	333,400	671.33
2019-10-21	1,835	1,875	1,835	1,864	60,100	621.33
2019-10-18	1,861	1,889	1,832	1,835	72,200	611.67
2019-10-17	1,844	1,870	1,827	1,861	82,500	620.33
2019-10-16	1,879	1,894	1,848	1,852	66,800	617.33
2019-10-15	1,856	1,888	1,847	1,851	70,300	617
2019-10-11	1,895	1,907	1,850	1,850	129,400	616.67
2019-10-10	1,930	1,931	1,891	1,894	59,400	631.33
2019-10-09	1,929	1,930	1,892	1,911	75,100	637
2019-10-08	1,907	1,947	1,889	1,940	113,900	646.67
2019-10-07	1,893	1,905	1,866	1,886	62,700	628.67
2019-10-04	1,899	1,905	1,857	1,892	105,800	630.67
2019-10-03	1,922	1,945	1,902	1,910	76,700	636.67
2019-10-02	1,931	1,956	1,909	1,937	87,600	645.67
2019-10-01	1,940	1,980	1,926	1,931	113,700	643.67
2019-09-30	1,899	1,932	1,881	1,919	114,500	639.67
2019-09-27	1,876	1,914	1,869	1,910	77,700	636.67
2019-09-26	1,950	1,985	1,895	1,905	179,100	635
2019-09-25	1,890	1,935	1,850	1,929	155,300	643
2019-09-24	1,861	1,901	1,852	1,881	102,000	627
2019-09-20	1,922	1,925	1,853	1,853	97,900	617.67
2019-09-19	1,898	1,943	1,889	1,904	121,700	634.67
2019-09-18	1,910	1,918	1,875	1,898	69,300	632.67
2019-09-17	1,885	1,926	1,885	1,919	76,800	639.67
2019-09-13	1,883	1,903	1,866	1,877	78,900	625.67
2019-09-12	1,904	1,927	1,865	1,865	102,300	621.67
2019-09-11	1,869	1,933	1,869	1,910	125,900	636.67
2019-09-10	1,892	1,920	1,863	1,866	143,000	622
2019-09-09	1,844	1,888	1,842	1,876	76,900	625.33
2019-09-06	1,823	1,860	1,808	1,842	111,000	614
2019-09-05	1,789	1,840	1,777	1,812	135,000	604
2019-09-04	1,752	1,786	1,726	1,772	105,500	590.67
2019-09-03	1,749	1,768	1,738	1,753	52,100	584.33
2019-09-02	1,760	1,780	1,727	1,742	99,600	580.67
2019-08-30	1,765	1,780	1,751	1,775	91,100	591.67
2019-08-29	1,774	1,783	1,729	1,753	129,400	584.33
2019-08-28	1,833	1,833	1,768	1,784	138,000	594.67
2019-08-27	1,831	1,911	1,814	1,842	155,800	614
2019-08-26	1,775	1,846	1,761	1,831	116,300	610.33
2019-08-23	1,807	1,835	1,792	1,829	54,900	609.67
2019-08-22	1,874	1,895	1,799	1,814	161,300	604.67
2019-08-21	1,830	1,870	1,828	1,856	104,100	618.67
2019-08-20	1,847	1,864	1,835	1,845	71,500	615
2019-08-19	1,892	1,900	1,837	1,842	129,100	614
2019-08-16	1,866	1,923	1,849	1,891	166,400	630.33
2019-08-15	1,910	1,934	1,825	1,859	446,300	619.67
2019-08-14	1,988	1,988	1,906	1,921	243,500	640.33
2019-08-13	1,919	1,998	1,911	1,988	241,100	662.67
2019-08-09	2,031	2,095	1,869	1,911	966,700	637
2019-08-08	1,883	1,895	1,868	1,881	36,300	627
2019-08-07	1,901	1,902	1,863	1,882	37,700	627.33
2019-08-06	1,786	1,899	1,786	1,889	121,800	629.67
2019-08-05	1,937	1,937	1,847	1,890	187,400	630
2019-08-02	1,994	1,995	1,954	1,966	77,600	655.33
2019-08-01	1,988	2,046	1,964	2,040	142,800	680
2019-07-31	1,998	2,009	1,980	1,997	36,700	665.67
2019-07-30	1,964	2,002	1,940	2,001	126,200	667
2019-07-29	1,939	1,986	1,930	1,964	67,100	654.67
2019-07-26	1,970	1,970	1,921	1,941	67,300	647
2019-07-25	1,960	1,974	1,934	1,974	36,100	658
2019-07-24	1,980	1,980	1,939	1,942	58,400	647.33
2019-07-23	1,941	2,019	1,933	1,980	207,800	660
2019-07-22	1,965	1,965	1,900	1,901	125,300	633.67
2019-07-19	1,863	1,978	1,863	1,965	160,200	655
2019-07-18	1,876	1,920	1,847	1,863	119,700	621
2019-07-17	1,923	1,937	1,890	1,900	78,600	633.33
2019-07-16	1,921	1,960	1,913	1,923	89,500	641
2019-07-12	1,950	1,976	1,925	1,940	99,000	646.67
2019-07-11	1,959	1,967	1,929	1,950	58,300	650
2019-07-10	1,913	1,975	1,913	1,958	130,300	652.67
2019-07-09	1,901	1,930	1,882	1,919	69,800	639.67
2019-07-08	1,934	1,958	1,910	1,910	69,600	636.67
2019-07-05	1,878	1,942	1,854	1,935	159,600	645
2019-07-04	1,936	1,944	1,860	1,862	203,100	620.67
2019-07-03	1,969	1,970	1,899	1,933	177,800	644.33
2019-07-02	1,969	1,979	1,946	1,970	90,700	656.67
2019-07-01	1,955	1,992	1,955	1,969	69,600	656.33
2019-06-28	1,934	1,955	1,913	1,937	78,600	645.67
2019-06-27	1,925	1,962	1,913	1,961	68,600	653.67
2019-06-26	1,979	1,979	1,916	1,935	72,900	645
2019-06-25	2,049	2,049	1,958	1,971	56,400	657
2019-06-24	1,999	2,010	1,974	1,997	51,600	665.67
2019-06-21	2,046	2,072	1,973	1,984	69,700	661.33
2019-06-20	1,964	2,045	1,960	2,040	97,200	680
2019-06-19	1,962	1,982	1,936	1,944	36,100	648
2019-06-18	1,958	1,976	1,925	1,943	50,300	647.67
2019-06-17	1,961	1,961	1,903	1,939	95,000	646.33
2019-06-14	1,952	1,983	1,942	1,971	86,500	657
2019-06-13	2,024	2,024	1,937	1,967	113,400	655.67
2019-06-12	2,061	2,080	1,994	1,995	105,200	665
2019-06-11	2,030	2,074	2,020	2,059	117,300	686.33
2019-06-10	1,999	2,047	1,996	2,040	189,900	680
2019-06-07	1,919	1,986	1,898	1,980	192,800	660
2019-06-06	1,886	1,892	1,859	1,867	86,800	622.33
2019-06-05	1,875	1,911	1,859	1,906	65,600	635.33
2019-06-04	1,847	1,910	1,847	1,858	133,800	619.33
2019-06-03	1,871	1,871	1,794	1,826	105,500	608.67
2019-05-31	1,933	1,938	1,862	1,900	128,600	633.33
2019-05-30	1,991	1,993	1,901	1,933	142,000	644.33
2019-05-29	2,010	2,035	1,985	2,017	94,400	672.33
2019-05-28	2,054	2,086	2,012	2,017	109,900	672.33
2019-05-27	1,984	2,076	1,977	2,048	116,400	682.67
2019-05-24	1,977	1,994	1,921	1,990	86,400	663.33
2019-05-23	1,977	2,036	1,963	1,981	153,500	660.33
2019-05-22	1,929	1,978	1,922	1,963	116,400	654.33
2019-05-21	1,872	1,938	1,861	1,907	135,200	635.67
2019-05-20	1,928	1,967	1,886	1,896	107,000	632
2019-05-17	1,850	1,934	1,850	1,902	171,500	634
2019-05-16	1,832	1,850	1,745	1,794	240,100	598
2019-05-15	1,867	1,948	1,858	1,943	129,200	647.67
2019-05-14	1,794	1,874	1,764	1,855	119,800	618.33
2019-05-13	1,875	1,904	1,850	1,874	62,300	624.67
2019-05-10	1,938	1,938	1,845	1,874	103,200	624.67
2019-05-09	1,936	1,955	1,921	1,938	158,100	646
2019-05-08	1,907	1,945	1,891	1,906	92,500	635.33
2019-05-07	1,957	1,991	1,935	1,947	134,500	649
2019-04-26	1,900	1,924	1,874	1,919	114,300	639.67
2019-04-25	1,866	1,943	1,866	1,922	269,100	640.67
2019-04-24	1,925	1,937	1,855	1,863	181,600	621
2019-04-23	1,880	1,923	1,866	1,915	99,600	638.33
2019-04-22	1,893	1,933	1,874	1,902	70,100	634
2019-04-19	1,915	1,934	1,900	1,910	119,600	636.67
2019-04-18	1,960	1,963	1,890	1,904	122,000	634.67
2019-04-17	1,920	1,969	1,907	1,964	160,200	654.67
2019-04-16	1,884	1,936	1,874	1,918	125,100	639.33
2019-04-15	1,913	1,950	1,858	1,912	153,200	637.33
2019-04-12	1,857	1,910	1,830	1,885	151,100	628.33
2019-04-11	1,767	1,816	1,750	1,808	116,000	602.67
2019-04-10	1,791	1,791	1,750	1,765	93,600	588.33
2019-04-09	1,851	1,870	1,794	1,803	165,700	601
2019-04-08	1,860	1,907	1,830	1,856	148,500	618.67
2019-04-05	1,889	1,889	1,852	1,867	110,800	622.33
2019-04-04	1,910	1,932	1,881	1,889	153,300	629.67
2019-04-03	1,900	1,932	1,891	1,922	162,500	640.67
2019-04-02	1,995	1,995	1,891	1,946	203,600	648.67
2019-04-01	1,970	2,020	1,960	1,995	300,400	665
2019-03-29	1,900	1,970	1,863	1,920	240,900	640
2019-03-28	1,775	1,899	1,775	1,897	473,400	632.33
2019-03-27	1,665	1,768	1,663	1,764	163,800	588
2019-03-26	3,400	3,410	3,325	3,325	100,000	554.17
2019-03-25	3,500	3,500	3,365	3,385	66,700	564.17
2019-03-22	3,595	3,720	3,480	3,570	92,800	595
2019-03-20	3,550	3,620	3,505	3,585	68,700	597.50
2019-03-19	3,685	3,730	3,565	3,585	119,600	597.50
2019-03-18	3,565	3,675	3,540	3,660	182,200	610
2019-03-15	3,580	3,600	3,460	3,535	190,400	589.17
2019-03-14	3,225	3,300	3,215	3,280	60,400	546.67
2019-03-13	3,180	3,260	3,115	3,145	78,900	524.17
2019-03-12	3,085	3,155	3,075	3,150	41,200	525
2019-03-11	3,070	3,095	3,005	3,015	61,800	502.50
2019-03-08	3,090	3,135	3,045	3,110	69,200	518.33
2019-03-07	3,220	3,265	3,130	3,140	71,300	523.33
2019-03-06	3,325	3,370	3,245	3,275	64,100	545.83
2019-03-05	3,325	3,365	3,290	3,350	43,000	558.33
2019-03-04	3,390	3,430	3,325	3,325	53,100	554.17
2019-03-01	3,390	3,420	3,300	3,390	111,200	565
2019-02-28	3,420	3,455	3,335	3,410	72,200	568.33
2019-02-27	3,600	3,600	3,390	3,435	154,200	572.50
2019-02-26	3,510	3,675	3,500	3,600	134,000	600
2019-02-25	3,345	3,515	3,330	3,500	140,900	583.33
2019-02-22	3,340	3,350	3,255	3,295	48,100	549.17
2019-02-21	3,240	3,360	3,240	3,310	75,800	551.67
2019-02-20	3,250	3,320	3,205	3,240	35,600	540
2019-02-19	3,290	3,390	3,235	3,270	82,100	545
2019-02-18	3,160	3,295	3,075	3,280	107,900	546.67
2019-02-15	3,100	3,100	2,871	3,000	226,300	500
2019-02-14	3,230	3,240	3,180	3,215	32,200	535.83
2019-02-13	3,240	3,240	3,155	3,225	48,600	537.50
2019-02-12	3,165	3,200	3,130	3,195	35,900	532.50
2019-02-08	3,150	3,185	3,130	3,155	32,800	525.83
2019-02-07	3,270	3,270	3,160	3,190	33,300	531.67
2019-02-06	3,240	3,300	3,165	3,270	49,600	545
2019-02-05	3,215	3,240	3,140	3,190	36,200	531.67
2019-02-04	3,150	3,230	3,140	3,180	79,200	530
2019-02-01	3,270	3,270	3,070	3,130	146,200	521.67
2019-01-31	3,255	3,370	3,250	3,315	89,300	552.50
2019-01-30	3,400	3,435	3,240	3,290	347,900	548.33
2019-01-29	3,305	3,450	3,285	3,400	65,800	566.67
2019-01-28	3,345	3,445	3,315	3,320	64,600	553.33
2019-01-25	3,335	3,465	3,310	3,345	79,100	557.50
2019-01-24	3,255	3,320	3,250	3,265	40,600	544.17
2019-01-23	3,235	3,360	3,210	3,285	34,300	547.50
2019-01-22	3,230	3,305	3,140	3,265	85,900	544.17
2019-01-21	3,395	3,440	3,255	3,270	58,000	545
2019-01-18	3,400	3,430	3,285	3,325	104,700	554.17
2019-01-17	3,195	3,420	3,140	3,380	245,800	563.33
2019-01-16	3,070	3,245	3,070	3,205	124,200	534.17
2019-01-15	3,030	3,065	2,952	3,005	171,800	500.83
2019-01-11	3,010	3,170	2,990	3,100	114,400	516.67
2019-01-10	3,055	3,105	2,946	3,020	123,700	503.33
2019-01-09	2,872	3,185	2,872	3,105	221,100	517.50
2019-01-08	3,005	3,065	2,902	2,907	156,000	484.50
2019-01-07	3,040	3,095	2,993	3,030	73,000	505
2019-01-04	2,926	3,040	2,900	2,990	78,000	498.33

分割・併合履歴： [2022-08-30]1株→3株 [2019-03-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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