7199東証P貸借
業種 その他金融業
プレミアグループ 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 |
|---|---|
| 2,323 (24/05/01) | 1,350 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,323 (24/05/01) | 1,645 (24/02/13) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,128 | 2,250 | 2,105 | 2,191 | +69 | +3.3 | 701,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,174 | 2,323 | 2,081 | 2,122 | +178 | +9.2 | 2,294,000 |
| 4/26 | 1,945 | 1,979 | 1,891 | 1,944 | +3 | +0.2 | 929,800 |
| 4/19 | 2,015 | 2,066 | 1,901 | 1,941 | -100 | -4.9 | 730,500 |
| 4/12 | 1,993 | 2,068 | 1,974 | 2,041 | +45 | +2.3 | 587,500 |
| 4/5 | 2,062 | 2,062 | 1,945 | 1,996 | -65 | -3.2 | 728,200 |
| 3/29 | 2,028 | 2,079 | 1,977 | 2,061 | +34 | +1.7 | 720,500 |
| 3/22 | 2,012 | 2,091 | 1,957 | 2,027 | +36 | +1.8 | 719,300 |
| 3/15 | 1,868 | 2,008 | 1,831 | 1,991 | +90 | +4.7 | 1,440,000 |
| 3/8 | 1,871 | 1,916 | 1,825 | 1,901 | +32 | +1.7 | 1,287,400 |
| 3/1 | 1,799 | 1,939 | 1,755 | 1,869 | +60 | +3.3 | 1,810,100 |
| 2/22 | 1,735 | 1,823 | 1,726 | 1,809 | +69 | +4.0 | 775,300 |
| 2/16 | 1,671 | 1,756 | 1,645 | 1,740 | +81 | +4.9 | 1,447,000 |
| 2/9 | 1,705 | 1,763 | 1,652 | 1,659 | -57 | -3.3 | 2,426,000 |
| 2/2 | 1,792 | 1,881 | 1,713 | 1,716 | -73 | -4.1 | 1,799,700 |
| 1/26 | 1,766 | 1,825 | 1,763 | 1,789 | +34 | +1.9 | 665,700 |
| 1/19 | 1,791 | 1,825 | 1,742 | 1,755 | -36 | -2.0 | 746,400 |
| 1/12 | 1,831 | 1,861 | 1,775 | 1,791 | -32 | -1.8 | 812,100 |
| 1/5 | 1,813 | 1,855 | 1,794 | 1,823 | 0 | 0.0 | 367,300 |
| 12/29 | 1,789 | 1,831 | 1,758 | 1,823 | +57 | +3.2 | 855,000 |
| 12/22 | 1,663 | 1,802 | 1,656 | 1,766 | +80 | +4.7 | 1,046,800 |
| 12/15 | 1,670 | 1,705 | 1,647 | 1,686 | +15 | +0.9 | 691,500 |
| 12/8 | 1,727 | 1,744 | 1,658 | 1,671 | -68 | -3.9 | 980,500 |
| 12/1 | 1,718 | 1,774 | 1,712 | 1,739 | +21 | +1.2 | 837,400 |
| 11/24 | 1,641 | 1,732 | 1,627 | 1,718 | +51 | +3.1 | 881,400 |
| 11/17 | 1,662 | 1,697 | 1,629 | 1,667 | -6 | -0.4 | 890,000 |
| 11/10 | 1,614 | 1,681 | 1,604 | 1,673 | +82 | +5.2 | 1,161,700 |
| 11/2 | 1,592 | 1,612 | 1,513 | 1,591 | +140 | +9.7 | 2,508,600 |
| 10/27 | 1,381 | 1,482 | 1,350 | 1,451 | +53 | +3.8 | 1,266,000 |
| 10/20 | 1,447 | 1,480 | 1,383 | 1,398 | -66 | -4.5 | 910,300 |
| 10/13 | 1,472 | 1,517 | 1,446 | 1,464 | +52 | +3.7 | 1,148,300 |
▶︎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