7199 プレミアグループ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,276	2,355	2,249	2,326	78,600	775.33
2020-12-29	2,280	2,288	2,252	2,265	99,400	755
2020-12-28	2,286	2,289	2,251	2,266	86,200	755.33
2020-12-25	2,294	2,294	2,244	2,265	72,300	755
2020-12-24	2,259	2,268	2,211	2,266	48,800	755.33
2020-12-23	2,197	2,229	2,173	2,225	55,500	741.67
2020-12-22	2,223	2,223	2,133	2,176	69,300	725.33
2020-12-21	2,275	2,275	2,196	2,223	69,600	741
2020-12-18	2,230	2,261	2,221	2,254	46,700	751.33
2020-12-17	2,219	2,277	2,209	2,246	137,800	748.67
2020-12-16	2,204	2,208	2,172	2,194	56,100	731.33
2020-12-15	2,180	2,222	2,169	2,183	54,900	727.67
2020-12-14	2,185	2,211	2,173	2,181	45,800	727
2020-12-11	2,180	2,207	2,155	2,164	38,100	721.33
2020-12-10	2,193	2,210	2,177	2,189	38,300	729.67
2020-12-09	2,157	2,243	2,154	2,200	72,700	733.33
2020-12-08	2,116	2,202	2,090	2,157	85,100	719
2020-12-07	2,150	2,170	2,116	2,130	47,100	710
2020-12-04	2,197	2,200	2,112	2,134	115,100	711.33
2020-12-03	2,266	2,266	2,181	2,205	114,200	735
2020-12-02	2,265	2,306	2,251	2,261	103,100	753.67
2020-12-01	2,264	2,295	2,260	2,265	65,200	755
2020-11-30	2,330	2,330	2,245	2,245	49,100	748.33
2020-11-27	2,305	2,343	2,288	2,320	86,900	773.33
2020-11-26	2,224	2,320	2,207	2,270	94,000	756.67
2020-11-25	2,226	2,238	2,199	2,205	86,700	735
2020-11-24	2,184	2,211	2,161	2,170	70,200	723.33
2020-11-20	2,073	2,125	2,056	2,121	27,200	707
2020-11-19	2,087	2,114	2,058	2,073	51,200	691
2020-11-18	2,119	2,128	2,058	2,087	58,400	695.67
2020-11-17	2,044	2,159	2,026	2,121	137,300	707
2020-11-16	2,037	2,071	2,017	2,065	51,400	688.33
2020-11-13	2,034	2,066	2,003	2,017	85,200	672.33
2020-11-12	2,130	2,130	2,045	2,074	58,700	691.33
2020-11-11	2,099	2,150	2,071	2,120	70,200	706.67
2020-11-10	2,098	2,120	2,040	2,086	81,500	695.33
2020-11-09	2,155	2,159	2,004	2,048	133,000	682.67
2020-11-06	2,051	2,138	2,028	2,105	128,500	701.67
2020-11-05	2,034	2,069	2,019	2,051	84,000	683.67
2020-11-04	2,025	2,050	1,988	2,033	40,300	677.67
2020-11-02	1,971	2,018	1,953	1,992	69,600	664
2020-10-30	2,047	2,063	1,952	1,971	87,700	657
2020-10-29	1,998	2,053	1,994	2,044	47,000	681.33
2020-10-28	2,057	2,067	2,029	2,049	48,400	683
2020-10-27	1,980	2,061	1,925	2,061	83,000	687
2020-10-26	2,023	2,040	1,980	2,030	92,200	676.67
2020-10-23	2,073	2,073	1,977	2,023	67,700	674.33
2020-10-22	2,126	2,132	2,040	2,051	96,800	683.67
2020-10-21	2,155	2,194	2,141	2,169	31,300	723
2020-10-20	2,150	2,190	2,134	2,149	31,100	716.33
2020-10-19	2,100	2,164	2,088	2,164	52,700	721.33
2020-10-16	2,100	2,103	2,061	2,080	46,100	693.33
2020-10-15	2,130	2,133	2,093	2,099	31,100	699.67
2020-10-14	2,106	2,146	2,096	2,146	32,000	715.33
2020-10-13	2,160	2,168	2,084	2,103	92,100	701
2020-10-12	2,174	2,177	2,145	2,168	34,400	722.67
2020-10-09	2,155	2,159	2,115	2,151	24,600	717
2020-10-08	2,190	2,190	2,125	2,134	34,200	711.33
2020-10-07	2,149	2,190	2,141	2,149	45,800	716.33
2020-10-06	2,160	2,211	2,137	2,149	78,400	716.33
2020-10-05	2,104	2,168	2,098	2,154	72,100	718
2020-10-02	2,141	2,141	2,046	2,054	45,800	684.67
2020-09-30	2,150	2,150	2,102	2,104	45,200	701.33
2020-09-29	2,112	2,155	2,112	2,133	50,200	711
2020-09-28	2,158	2,172	2,091	2,149	69,800	716.33
2020-09-25	2,053	2,185	2,053	2,161	115,400	720.33
2020-09-24	2,078	2,078	2,007	2,020	71,800	673.33
2020-09-23	2,185	2,185	2,111	2,116	56,200	705.33
2020-09-18	2,125	2,190	2,120	2,190	108,600	730
2020-09-17	2,043	2,112	2,038	2,112	59,600	704
2020-09-16	2,063	2,072	2,034	2,044	33,200	681.33
2020-09-15	2,040	2,070	2,032	2,047	26,600	682.33
2020-09-14	2,073	2,090	2,040	2,047	85,500	682.33
2020-09-11	1,939	2,045	1,930	2,023	155,200	674.33
2020-09-10	1,999	1,999	1,941	1,950	51,900	650
2020-09-09	1,952	1,991	1,952	1,984	39,200	661.33
2020-09-08	1,955	1,999	1,955	1,996	55,300	665.33
2020-09-07	1,990	1,992	1,942	1,956	42,000	652
2020-09-04	1,936	1,967	1,933	1,953	36,000	651
2020-09-03	2,014	2,017	1,958	1,970	78,800	656.67
2020-09-02	2,001	2,013	1,965	1,974	54,100	658
2020-09-01	1,982	2,018	1,973	2,013	109,200	671
2020-08-31	1,908	1,974	1,908	1,966	121,600	655.33
2020-08-28	1,852	1,897	1,824	1,849	141,100	616.33
2020-08-27	1,919	1,919	1,872	1,887	56,600	629
2020-08-26	1,859	1,911	1,855	1,911	65,200	637
2020-08-25	1,860	1,883	1,855	1,874	98,200	624.67
2020-08-24	1,833	1,839	1,790	1,820	93,100	606.67
2020-08-21	1,848	1,869	1,841	1,851	101,200	617
2020-08-20	1,899	1,914	1,860	1,888	75,700	629.33
2020-08-19	1,903	1,928	1,899	1,928	50,300	642.67
2020-08-18	1,933	1,933	1,904	1,926	78,000	642
2020-08-17	2,013	2,013	1,919	1,939	152,700	646.33
2020-08-14	1,827	1,858	1,826	1,853	105,800	617.67
2020-08-13	1,800	1,818	1,782	1,812	39,700	604
2020-08-12	1,799	1,799	1,754	1,778	39,500	592.67
2020-08-11	1,750	1,786	1,745	1,782	54,900	594
2020-08-07	1,725	1,730	1,701	1,726	37,600	575.33
2020-08-06	1,765	1,786	1,738	1,742	30,400	580.67
2020-08-05	1,750	1,773	1,742	1,765	36,900	588.33
2020-08-04	1,694	1,780	1,694	1,780	62,100	593.33
2020-08-03	1,667	1,689	1,655	1,689	47,000	563
2020-07-31	1,705	1,709	1,626	1,644	96,200	548
2020-07-30	1,742	1,757	1,712	1,736	71,100	578.67
2020-07-29	1,776	1,784	1,741	1,757	72,200	585.67
2020-07-28	1,820	1,820	1,767	1,794	68,800	598
2020-07-27	1,820	1,825	1,771	1,820	56,100	606.67
2020-07-22	1,831	1,845	1,811	1,842	31,100	614
2020-07-21	1,872	1,877	1,815	1,832	63,600	610.67
2020-07-20	1,872	1,879	1,820	1,874	55,600	624.67
2020-07-17	1,880	1,911	1,858	1,881	76,300	627
2020-07-16	1,856	1,894	1,853	1,886	80,100	628.67
2020-07-15	1,845	1,860	1,818	1,856	58,100	618.67
2020-07-14	1,833	1,843	1,808	1,842	44,300	614
2020-07-13	1,799	1,864	1,793	1,863	77,800	621
2020-07-10	1,850	1,852	1,810	1,810	84,900	603.33
2020-07-09	1,937	1,960	1,877	1,878	100,300	626
2020-07-08	1,990	1,990	1,937	1,964	82,100	654.67
2020-07-07	1,940	2,001	1,940	2,001	91,400	667
2020-07-06	1,852	1,932	1,844	1,931	108,700	643.67
2020-07-03	1,856	1,869	1,828	1,866	84,700	622
2020-07-02	1,911	1,952	1,862	1,865	86,900	621.67
2020-07-01	1,897	1,947	1,894	1,911	99,800	637
2020-06-30	1,968	1,994	1,880	1,880	89,900	626.67
2020-06-29	2,033	2,044	1,961	1,987	92,500	662.33
2020-06-26	1,995	2,055	1,993	2,055	85,400	685
2020-06-25	1,993	1,993	1,945	1,971	60,300	657
2020-06-24	2,033	2,033	1,977	1,997	45,300	665.67
2020-06-23	2,018	2,061	1,991	2,048	91,800	682.67
2020-06-22	2,000	2,067	1,991	2,004	138,100	668
2020-06-19	1,935	1,987	1,927	1,986	100,800	662
2020-06-18	1,893	1,907	1,866	1,902	51,700	634
2020-06-17	1,864	1,926	1,862	1,896	104,100	632
2020-06-16	1,770	1,840	1,770	1,834	50,500	611.33
2020-06-15	1,803	1,805	1,743	1,747	83,500	582.33
2020-06-12	1,753	1,820	1,743	1,817	76,500	605.67
2020-06-11	1,897	1,930	1,835	1,840	68,700	613.33
2020-06-10	1,934	1,945	1,902	1,937	74,600	645.67
2020-06-09	1,967	1,967	1,903	1,946	62,600	648.67
2020-06-08	1,879	1,958	1,871	1,952	114,400	650.67
2020-06-05	1,892	1,892	1,832	1,866	73,500	622
2020-06-04	1,833	1,906	1,829	1,892	140,100	630.67
2020-06-03	1,853	1,889	1,753	1,790	233,300	596.67
2020-06-02	1,949	1,949	1,863	1,867	133,500	622.33
2020-06-01	1,902	1,977	1,870	1,945	149,300	648.33
2020-05-29	1,963	2,020	1,934	1,955	191,800	651.67
2020-05-28	1,878	1,942	1,850	1,894	125,500	631.33
2020-05-27	1,860	1,890	1,845	1,878	65,900	626
2020-05-26	1,900	1,902	1,845	1,874	76,900	624.67
2020-05-25	1,850	1,891	1,848	1,888	59,400	629.33
2020-05-22	1,819	1,821	1,786	1,820	48,100	606.67
2020-05-21	1,830	1,836	1,795	1,819	47,900	606.33
2020-05-20	1,791	1,830	1,765	1,829	35,900	609.67
2020-05-19	1,771	1,820	1,763	1,798	68,300	599.33
2020-05-18	1,693	1,739	1,683	1,739	47,700	579.67
2020-05-15	1,737	1,739	1,672	1,701	68,000	567
2020-05-14	1,789	1,789	1,716	1,725	87,400	575
2020-05-13	1,780	1,813	1,753	1,808	115,400	602.67
2020-05-12	1,747	1,799	1,738	1,792	63,600	597.33
2020-05-11	1,791	1,791	1,751	1,770	107,900	590
2020-05-08	1,777	1,778	1,731	1,765	110,000	588.33
2020-05-07	1,728	1,760	1,722	1,743	54,300	581
2020-05-01	1,745	1,748	1,708	1,733	85,400	577.67
2020-04-30	1,734	1,833	1,708	1,798	380,300	599.33
2020-04-28	1,663	1,668	1,615	1,663	102,600	554.33
2020-04-27	1,617	1,660	1,573	1,623	134,100	541
2020-04-24	1,560	1,560	1,513	1,537	81,300	512.33
2020-04-23	1,504	1,547	1,491	1,538	134,600	512.67
2020-04-22	1,455	1,487	1,422	1,455	125,300	485
2020-04-21	1,525	1,548	1,457	1,467	127,000	489
2020-04-20	1,510	1,521	1,451	1,518	112,400	506
2020-04-17	1,513	1,517	1,473	1,482	96,000	494
2020-04-16	1,487	1,530	1,464	1,501	145,400	500.33
2020-04-15	1,512	1,512	1,442	1,447	167,800	482.33
2020-04-14	1,439	1,507	1,415	1,500	107,700	500
2020-04-13	1,500	1,523	1,461	1,466	96,300	488.67
2020-04-10	1,550	1,550	1,465	1,536	129,700	512
2020-04-09	1,513	1,575	1,490	1,574	211,400	524.67
2020-04-08	1,432	1,464	1,357	1,453	149,800	484.33
2020-04-07	1,407	1,467	1,380	1,432	190,700	477.33
2020-04-06	1,277	1,311	1,225	1,287	314,700	429
2020-04-03	1,442	1,462	1,310	1,317	235,800	439
2020-04-02	1,460	1,474	1,388	1,388	184,300	462.67
2020-04-01	1,581	1,602	1,456	1,472	184,200	490.67
2020-03-31	1,554	1,646	1,533	1,621	216,000	540.33
2020-03-30	1,485	1,553	1,456	1,514	216,500	504.67
2020-03-27	1,600	1,623	1,541	1,567	190,300	522.33
2020-03-26	1,500	1,616	1,464	1,566	311,800	522
2020-03-25	1,568	1,568	1,452	1,522	241,900	507.33
2020-03-24	1,287	1,374	1,251	1,348	216,400	449.33
2020-03-23	1,133	1,185	1,133	1,180	244,800	393.33
2020-03-19	1,347	1,359	1,157	1,163	316,600	387.67
2020-03-18	1,415	1,469	1,329	1,331	173,100	443.67
2020-03-17	1,269	1,410	1,269	1,381	215,000	460.33
2020-03-16	1,396	1,485	1,360	1,370	183,900	456.67
2020-03-13	1,315	1,393	1,240	1,381	371,100	460.33
2020-03-12	1,485	1,575	1,454	1,477	251,700	492.33
2020-03-11	1,674	1,734	1,559	1,559	199,100	519.67
2020-03-10	1,501	1,681	1,501	1,665	221,000	555
2020-03-09	1,660	1,693	1,584	1,604	299,800	534.67
2020-03-06	1,805	1,833	1,752	1,763	144,900	587.67
2020-03-05	1,867	1,875	1,818	1,854	220,000	618
2020-03-04	1,741	1,805	1,730	1,782	132,300	594
2020-03-03	1,855	1,898	1,759	1,759	179,500	586.33
2020-03-02	1,739	1,847	1,725	1,823	247,700	607.67
2020-02-28	1,686	1,754	1,662	1,705	375,100	568.33
2020-02-27	1,860	1,862	1,770	1,785	227,400	595
2020-02-26	1,907	1,920	1,852	1,890	204,200	630
2020-02-25	1,901	1,970	1,893	1,940	222,000	646.67
2020-02-21	2,050	2,060	2,026	2,040	90,000	680
2020-02-20	2,123	2,130	2,055	2,059	81,700	686.33
2020-02-19	2,079	2,144	2,079	2,109	118,900	703
2020-02-18	1,980	2,138	1,977	2,088	413,700	696
2020-02-17	2,190	2,190	1,958	1,967	514,200	655.67
2020-02-14	2,155	2,174	2,130	2,153	195,400	717.67
2020-02-13	2,120	2,150	2,104	2,146	90,200	715.33
2020-02-12	2,085	2,121	2,064	2,113	68,000	704.33
2020-02-10	2,057	2,106	2,039	2,084	108,200	694.67
2020-02-07	2,087	2,087	2,026	2,038	71,300	679.33
2020-02-06	2,119	2,119	2,072	2,074	88,200	691.33
2020-02-05	2,104	2,110	2,073	2,079	92,200	693
2020-02-04	2,019	2,079	2,004	2,070	99,800	690
2020-02-03	1,993	2,031	1,984	2,008	112,200	669.33
2020-01-31	2,038	2,099	2,038	2,059	115,600	686.33
2020-01-30	2,064	2,085	2,001	2,026	156,700	675.33
2020-01-29	2,108	2,128	2,072	2,072	127,200	690.67
2020-01-28	2,043	2,096	2,003	2,093	142,600	697.67
2020-01-27	2,117	2,138	2,079	2,083	133,900	694.33
2020-01-24	2,233	2,247	2,159	2,164	152,700	721.33
2020-01-23	2,226	2,267	2,225	2,236	131,900	745.33
2020-01-22	2,170	2,269	2,170	2,262	193,800	754
2020-01-21	2,165	2,216	2,151	2,162	188,300	720.67
2020-01-20	2,129	2,161	2,129	2,148	140,700	716
2020-01-17	2,147	2,147	2,119	2,140	98,900	713.33
2020-01-16	2,198	2,198	2,153	2,155	119,500	718.33
2020-01-15	2,259	2,261	2,205	2,218	115,200	739.33
2020-01-14	2,316	2,320	2,252	2,257	96,200	752.33
2020-01-10	2,314	2,315	2,276	2,288	97,700	762.67
2020-01-09	2,375	2,385	2,279	2,301	162,300	767
2020-01-08	2,334	2,334	2,247	2,275	158,000	758.33
2020-01-07	2,301	2,370	2,300	2,359	112,200	786.33
2020-01-06	2,299	2,319	2,282	2,299	101,500	766.33

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