[4290 東証1部] プレステージ・インターナショナル 日足 時系列データ

[4290 東証1部] プレステージ・インターナショナル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131380.001426.001376.001388.00311400436471400
2017-12-121376.001384.001354.001356.00164200224006700
2017-12-111375.001384.001365.001378.00152800210339600
2017-12-081356.001375.001355.001372.00316700432635800
2017-12-071354.001380.001341.001374.00236500324371500
2017-12-061380.001405.001350.001356.00264000363584500
2017-12-051391.001397.001369.001380.00183000252643800
2017-12-041425.001444.001409.001411.00213700305768300
2017-12-011419.001425.001396.001412.00140200197209000
2017-11-301397.001413.001371.001412.00289800403658600
2017-11-291406.001415.001377.001397.00329200461006600
2017-11-281400.001411.001390.001406.00255400358432700
2017-11-271403.001405.001378.001399.00215900300174200
2017-11-241359.001378.001346.001373.00276800378664100
2017-11-221356.001357.001331.001342.00273300366322400
2017-11-211330.001352.001316.001346.00272300364906400
2017-11-201294.001328.001282.001326.00199700262315400
2017-11-171310.001321.001300.001311.00339300444368600
2017-11-161221.001290.001217.001283.00319600405808900
2017-11-151246.001251.001215.001228.00252000310046600
2017-11-141266.001270.001254.001260.00135600171067800
2017-11-131280.001298.001262.001264.00319600407372000
2017-11-101315.001327.001294.001304.00280200367012600
2017-11-091335.001342.001313.001326.00436300581324600
2017-11-081296.001318.001296.001317.00228600298968400
2017-11-071281.001292.001267.001292.00281800362272100
2017-11-061284.001307.001275.001283.00490600633527700
2017-11-021272.001290.001265.001284.00472800606523200
2017-11-011239.001267.001235.001257.00647400809977200
2017-10-311155.001233.001155.001223.00719200868268500
2017-10-301200.001217.001090.001150.0016677001917176100
2017-10-271190.001224.001188.001214.00404700490582200
2017-10-261163.001193.001159.001179.00289600341614300
2017-10-251167.001179.001153.001154.00302700353240200
2017-10-241153.001161.001151.001159.00106400123004100
2017-10-231153.001163.001145.001153.00215000248558600
2017-10-201123.001156.001123.001135.00239200273203600
2017-10-191132.001137.001121.001123.00138100155587200
2017-10-181138.001149.001124.001133.00133500151214900
2017-10-171149.001155.001130.001142.00155600178231000
2017-10-161152.001159.001133.001146.00321500368058200
2017-10-131135.001157.001132.001151.00292700336745700
2017-10-121113.001132.001107.001129.00274100308887000
2017-10-111130.001134.001111.001113.00186900208975400
2017-10-101094.001122.001093.001121.00220400245179000
2017-10-061093.001098.001087.001095.00148500162299700
2017-10-051098.001098.001082.001093.00257300280837500
2017-10-041111.001120.001093.001104.00232900257470400
2017-10-031114.001124.001107.001111.00193700215906700
2017-10-021129.001134.001105.001110.00148500165526000
2017-09-291153.001153.001119.001123.00292900331809900
2017-09-281118.001157.001115.001153.00334400381579900
2017-09-271112.001116.001097.001113.0098600109094900
2017-09-261118.001119.001100.001108.00259200286527600
2017-09-251120.001132.001114.001123.00105900119089500
2017-09-221131.001132.001104.001119.00215100240538000
2017-09-211130.001148.001130.001137.00234700267405200
2017-09-201133.001139.001124.001129.00197900223542800
2017-09-191134.001138.001123.001136.00222700251874800
2017-09-151150.001151.001116.001133.00305300344482200
2017-09-141150.001171.001141.001150.00230900267132300
2017-09-131168.001169.001146.001156.00238400275381500
2017-09-121198.001198.001164.001172.00336100395868500
2017-09-111167.001189.001167.001188.00262900310424000
2017-09-081126.001161.001126.001161.00319800366648100
2017-09-071120.001135.001114.001123.00325800366085300
2017-09-061096.001117.001068.001110.00407500448403800
2017-09-051159.001162.001099.001110.00494000552420200
2017-09-041176.001179.001143.001156.00259600300190400
2017-09-011181.001184.001161.001179.00265900312766900
2017-08-311200.001209.001173.001180.00192700228265100
2017-08-301191.001202.001181.001199.00240100286383800
2017-08-291192.001193.001168.001187.00185900219998800
2017-08-281204.001208.001185.001192.00263800315108400
2017-08-251224.001224.001205.001212.00128800156336400
2017-08-241221.001225.001207.001215.00198400240790700
2017-08-231232.001232.001212.001217.00159100193701600
2017-08-221249.001250.001210.001216.00261800321094900
2017-08-211250.001274.001242.001247.00224900281730300
2017-08-181232.001256.001232.001241.00191600239099900
2017-08-171298.001298.001239.001241.00265500335884100
2017-08-161275.001296.001273.001291.00270600348707200
2017-08-151287.001293.001272.001275.00180900231502600
2017-08-141295.001300.001268.001270.00238400306301300
2017-08-101286.001317.001286.001299.00505200659505500
2017-08-091289.001301.001280.001286.00444700574708100
2017-08-081275.001287.001261.001282.00515200657145100
2017-08-071213.001261.001211.001259.00409800511288100
2017-08-041189.001210.001188.001206.00431500518893700
2017-08-031168.001191.001143.001191.00434000508717800
2017-08-021151.001157.001132.001139.00317800362495200
2017-08-011220.001220.001145.001147.00395400463469500
2017-07-311206.001220.001201.001208.00317100383117500
2017-07-281234.001237.001215.001224.00269600329879400
2017-07-271208.001239.001208.001231.00219900270558200
2017-07-261252.001252.001200.001201.00227600277399100
2017-07-251235.001252.001235.001249.00194500242275100
2017-07-241205.001228.001205.001227.00168900205852700
2017-07-211217.001218.001199.001204.00112700135768300
2017-07-201232.001234.001213.001218.00149400182292100
2017-07-191208.001233.001207.001232.00200700245775200
2017-07-181201.001206.001195.001206.00157400189228100
2017-07-141209.001214.001190.001199.00189000226393000
2017-07-131203.001212.001198.001209.00147100177456100
2017-07-121203.001212.001186.001197.00223700268021100
2017-07-111187.001202.001182.001202.00189900226897000
2017-07-101181.001189.001166.001181.00231200273160200
2017-07-071181.001184.001167.001171.00232700273024000
2017-07-061159.001185.001159.001175.00239300281385000
2017-07-051156.001168.001147.001166.00292400338680200
2017-07-041227.001227.001147.001151.00390100458894900
2017-07-031220.001232.001219.001230.00375000459677900
2017-06-301225.001228.001204.001214.00428800521119000
2017-06-291224.001237.001211.001215.00425800519345200
2017-06-281240.001252.001219.001221.00468600579333300
2017-06-271250.001253.001227.001234.00327800405751200
2017-06-261237.001266.001237.001249.00350700439845400
2017-06-231241.001255.001223.001235.00316700392176400
2017-06-221245.001255.001238.001240.00379500472120500
2017-06-211221.001264.001219.001240.00467400583142300
2017-06-201179.001231.001175.001227.00446100541693800
2017-06-191239.001239.001169.001169.00373600442824900
2017-06-161136.001142.001115.001119.00182600205536200
2017-06-151112.001136.001105.001129.00270300305552000
2017-06-141120.001125.001108.001108.00200300223438900
2017-06-131129.001134.001110.001111.00238600266399300
2017-06-121136.001141.001122.001132.00243300275840900
2017-06-091158.001164.001132.001135.00217400248955800
2017-06-081152.001158.001142.001150.00183700211538100
2017-06-071146.001159.001141.001149.00252600290650800
2017-06-061158.001165.001143.001148.00307600355081200
2017-06-051129.001159.001129.001154.00198800228945500
2017-06-021163.001165.001130.001133.00462700527493800
2017-06-011140.001160.001140.001154.00182800210570200
2017-05-311142.001161.001142.001146.00183000210230900
2017-05-301148.001149.001131.001146.00234300267117300
2017-05-291136.001152.001127.001145.00247600282684400
2017-05-261174.001177.001134.001135.00268800308017900
2017-05-251184.001189.001165.001171.00307500361914300
2017-05-241154.001171.001140.001168.00298600346692900
2017-05-231150.001162.001136.001147.00435300500726100
2017-05-221125.001152.001115.001133.00422200479506200
2017-05-191130.001139.001112.001114.00465200522038900
2017-05-181108.001129.001108.001125.00533600597846900
2017-05-171114.001119.001103.001113.00251500279061700
2017-05-161103.001116.001096.001107.00259600286483900
2017-05-151057.001095.001057.001084.00442000478040400
2017-05-121082.001097.001082.001089.00193600210914800
2017-05-111079.001083.001076.001083.00155100167499100
2017-05-101061.001076.001055.001076.00240500257153400
2017-05-091049.001081.001046.001063.00380800406116300
2017-05-081013.001044.001009.001042.00269300278463100
2017-05-021006.001014.00996.00998.00248700249724300
2017-05-011000.001008.00998.001001.00212400212797900
2017-04-281004.001020.00998.001001.00445100447611600
2017-04-27976.001013.00976.00994.0010147001011577200
2017-04-26982.00989.00970.00976.00294100287442200
2017-04-25993.00998.00971.00979.00282500276919900
2017-04-24985.00998.00970.00984.00243900240208300
2017-04-21965.00980.00951.00970.00189500183709600
2017-04-20971.00983.00959.00962.00315200305861600
2017-04-19956.00984.00956.00962.00192800187122900
2017-04-18962.00970.00952.00956.00159100152659500
2017-04-17930.00956.00930.00950.00252600239870600
2017-04-14939.00955.00931.00933.00288300270978600
2017-04-13951.00956.00933.00945.00243200229780300
2017-04-12974.00984.00960.00963.00181700176011800
2017-04-111002.001008.00974.00976.00187800186176500
2017-04-10984.001001.00979.00998.00278300276520900
2017-04-07978.00987.00965.00982.00224600219059400
2017-04-061001.001011.00955.00967.00291400284203500
2017-04-051005.001025.00999.001004.00228600231046600
2017-04-041010.001022.00991.00998.00177200178702000
2017-04-031011.001021.001006.001006.00191800194374300
2017-03-311004.001017.00986.001003.00259500260854500
2017-03-301032.001037.00997.001002.00181900184595800
2017-03-29994.001041.00990.001022.00286000292035200
2017-03-28980.00989.00973.00987.00209900206345200
2017-03-27973.00982.00973.00978.00162100158629000
2017-03-24968.00992.00965.00973.00147200144126400
2017-03-23976.00979.00959.00971.00213400207328400
2017-03-22978.00999.00975.00975.00183500181001700
2017-03-21962.00987.00957.00984.00156600153344000
2017-03-17960.00971.00957.00963.00154400149188700
2017-03-16960.00971.00955.00966.00162800157113800
2017-03-15968.00981.00963.00967.00147500143407200
2017-03-14968.00974.00957.00971.00166700161336700
2017-03-13965.00984.00962.00968.00167000162399000
2017-03-10975.00984.00957.00965.00247300239449600
2017-03-09953.00967.00946.00964.00273300262124200
2017-03-08937.00954.00934.00948.00208000196828500
2017-03-07940.00942.00924.00934.00154000143688900
2017-03-06941.00951.00932.00939.00135300127189400
2017-03-03943.00943.00928.00933.007760072383900
2017-03-02931.00941.00931.00937.008710081592200
2017-03-01919.00937.00903.00928.00198200182986500
2017-02-28913.00933.00910.00925.00191600176754600
2017-02-27913.00919.00906.00909.00123900112966900
2017-02-24915.00919.00904.00913.00128200117024300
2017-02-23916.00921.00908.00919.00138500126697600
2017-02-22913.00918.00905.00913.00203500185663500
2017-02-21893.00914.00892.00911.00218300197392100
2017-02-20899.00917.00882.00890.00278200248884000
2017-02-17839.00881.00837.00871.00320700277042900
2017-02-16828.00835.00821.00830.00121800101035400
2017-02-15832.00837.00819.00823.008940073784400
2017-02-14831.00843.00827.00829.007210060248500
2017-02-13836.00837.00826.00830.005300044099600
2017-02-10825.00834.00825.00828.008850073318800
2017-02-09807.00819.00807.00818.008760071357500
2017-02-08806.00818.00799.00811.0010760086932300
2017-02-07817.00819.00804.00805.007730062461200
2017-02-06820.00827.00809.00819.006970057027300
2017-02-03816.00828.00812.00819.0011200091879900
2017-02-02826.00830.00815.00818.009990082114000
2017-02-01816.00824.00806.00824.009960081445900
2017-01-31815.00825.00807.00824.00146500119955200
2017-01-30818.00825.00805.00821.00154100125862500
2017-01-27824.00841.00824.00832.00152500127055300
2017-01-26829.00830.00815.00829.00150600124118000
2017-01-25825.00828.00811.00819.00222500181877200
2017-01-24803.00814.00801.00813.0011370091976800
2017-01-23801.00805.00795.00798.008110064819300
2017-01-20804.00807.00800.00804.004740038089700
2017-01-19812.00812.00799.00802.007530060588400
2017-01-18810.00819.00792.00802.00149000119942800
2017-01-17811.00817.00802.00811.0011200091004300
2017-01-16819.00822.00806.00811.0010160082819100
2017-01-13803.00825.00803.00821.00155500127179500
2017-01-12819.00828.00804.00807.00139100112889500
2017-01-11826.00836.00819.00821.00195100161226600
2017-01-10802.00832.00802.00822.00277600227476600
2017-01-06811.00830.00792.00825.00395900322686400
2017-01-05835.00844.00829.00834.00213400178082000
2017-01-04830.00835.00820.00825.00231100191191700
2016-12-30810.00830.00808.00827.00295900243355600
2016-12-29797.00812.00791.00807.00355900285700200
2016-12-28775.00790.00775.00786.00267100209350900
2016-12-27748.00775.00748.00766.00201300154086500
2016-12-26759.00760.00742.00747.00259400194382100
2016-12-22750.00755.00738.00753.00252900189565800
2016-12-21747.00748.00735.00738.00235200173775200
2016-12-20731.00748.00726.00746.00207100153456800
2016-12-19731.00738.00724.00732.00186400135837000
2016-12-16740.00741.00725.00732.00214800157162400
2016-12-15748.00748.00732.00738.00214300158115000
2016-12-14768.00768.00744.00752.00197300148307400
2016-12-13742.00773.00734.00768.00307100232587200
2016-12-12727.00737.00709.00737.00275700200304000
2016-12-09730.00733.00711.00720.00373200268414300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter