4934東証G貸借
業種 化学
プレミアアンチエイジング 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,957 (23/08/18) | 720 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,095 (24/03/04) | 720 (24/04/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 797 | 804 | 756 | 763 | -27 | -3.4 | 162,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,058 | 1,101 | 1,034 | 1,046 | -13 | -1.2 | 234,900 |
| 9/22 | 1,194 | 1,200 | 1,039 | 1,059 | -149 | -12.3 | 566,200 |
| 9/15 | 1,126 | 1,233 | 1,101 | 1,208 | +82 | +7.3 | 831,900 |
| 9/8 | 1,183 | 1,212 | 1,101 | 1,126 | -50 | -4.3 | 553,600 |
| 9/1 | 1,250 | 1,336 | 1,172 | 1,176 | -113 | -8.8 | 1,303,300 |
| 8/25 | 1,330 | 1,548 | 1,235 | 1,289 | -102 | -7.3 | 9,311,400 |
| 8/18 | 1,392 | 1,957 | 1,292 | 1,391 | +299 | +27.4 | 15,715,000 |
| 8/10 | 1,002 | 1,101 | 996 | 1,092 | +76 | +7.5 | 303,100 |
| 8/4 | 1,102 | 1,102 | 999 | 1,016 | -95 | -8.6 | 379,000 |
| 7/28 | 1,230 | 1,250 | 1,080 | 1,111 | -117 | -9.5 | 386,100 |
| 7/21 | 1,170 | 1,275 | 1,158 | 1,228 | +67 | +5.8 | 302,200 |
| 7/14 | 1,113 | 1,181 | 1,106 | 1,161 | +46 | +4.1 | 209,700 |
| 7/7 | 1,126 | 1,143 | 1,098 | 1,115 | +7 | +0.6 | 210,600 |
| 6/30 | 1,135 | 1,147 | 1,068 | 1,108 | -22 | -2.0 | 240,500 |
| 6/23 | 1,131 | 1,260 | 1,111 | 1,130 | +13 | +1.2 | 617,500 |
| 6/16 | 1,154 | 1,224 | 1,025 | 1,117 | -37 | -3.2 | 1,215,000 |
| 6/9 | 1,157 | 1,230 | 1,141 | 1,154 | +17 | +1.5 | 398,900 |
| 6/2 | 1,112 | 1,152 | 1,089 | 1,137 | +31 | +2.8 | 358,500 |
| 5/26 | 1,160 | 1,198 | 1,102 | 1,106 | -49 | -4.2 | 339,900 |
| 5/19 | 1,148 | 1,208 | 1,134 | 1,155 | +1 | +0.1 | 321,600 |
| 5/12 | 1,190 | 1,212 | 1,151 | 1,154 | -25 | -2.1 | 243,800 |
| 5/2 | 1,204 | 1,216 | 1,146 | 1,179 | -23 | -1.9 | 184,900 |
| 4/28 | 1,268 | 1,315 | 1,192 | 1,202 | -73 | -5.7 | 409,200 |
| 4/21 | 1,259 | 1,330 | 1,221 | 1,275 | +16 | +1.3 | 431,000 |
| 4/14 | 1,280 | 1,280 | 1,215 | 1,259 | +9 | +0.7 | 323,500 |
| 4/7 | 1,345 | 1,366 | 1,238 | 1,250 | -71 | -5.4 | 446,500 |
| 3/31 | 1,510 | 1,554 | 1,311 | 1,321 | -189 | -12.5 | 893,200 |
| 3/24 | 1,274 | 1,567 | 1,272 | 1,510 | +238 | +18.7 | 1,467,300 |
| 3/17 | 1,415 | 1,455 | 1,202 | 1,272 | -168 | -11.7 | 1,307,500 |
| 3/10 | 1,440 | 1,497 | 1,398 | 1,440 | +9 | +0.6 | 469,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて