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
2,559.4
円
(13:31)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,668 (24/12/02) | 1,570 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,668 (24/12/02) | 1,570 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 2,552 | 2,568 | 2,487 | 2,559 | +5 | +0.2 | 521,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,472 | 1,517 | 1,446 | 1,464 | +52 | +3.7 | 1,148,300 |
| 10/6 | 1,605 | 1,628 | 1,410 | 1,412 | -181 | -11.4 | 2,141,700 |
| 9/29 | 1,590 | 1,635 | 1,551 | 1,593 | +17 | +1.1 | 1,214,200 |
| 9/22 | 1,594 | 1,602 | 1,537 | 1,576 | -8 | -0.5 | 942,100 |
| 9/15 | 1,638 | 1,662 | 1,542 | 1,584 | -41 | -2.5 | 1,096,700 |
| 9/8 | 1,680 | 1,702 | 1,604 | 1,625 | -37 | -2.2 | 996,100 |
| 9/1 | 1,642 | 1,695 | 1,618 | 1,662 | +25 | +1.5 | 968,500 |
| 8/25 | 1,543 | 1,638 | 1,475 | 1,637 | +89 | +5.8 | 2,105,700 |
| 8/18 | 1,637 | 1,661 | 1,533 | 1,548 | -65 | -4.0 | 904,100 |
| 8/10 | 1,708 | 1,771 | 1,578 | 1,613 | -103 | -6.0 | 794,100 |
| 8/4 | 1,851 | 1,908 | 1,648 | 1,716 | -15 | -0.9 | 1,354,200 |
| 7/28 | 1,755 | 1,780 | 1,695 | 1,731 | -9 | -0.5 | 641,300 |
| 7/21 | 1,744 | 1,765 | 1,708 | 1,740 | +3 | +0.2 | 502,500 |
| 7/14 | 1,732 | 1,782 | 1,675 | 1,737 | -3 | -0.2 | 742,500 |
| 7/7 | 1,762 | 1,858 | 1,697 | 1,740 | +8 | +0.5 | 982,100 |
| 6/30 | 1,758 | 1,776 | 1,688 | 1,732 | -15 | -0.9 | 856,300 |
| 6/23 | 1,703 | 1,902 | 1,693 | 1,747 | +70 | +4.2 | 1,447,800 |
| 6/16 | 1,586 | 1,680 | 1,572 | 1,677 | +86 | +5.4 | 759,600 |
| 6/9 | 1,625 | 1,666 | 1,572 | 1,591 | -14 | -0.9 | 1,054,100 |
| 6/2 | 1,565 | 1,615 | 1,492 | 1,605 | +60 | +3.9 | 1,177,400 |
| 5/26 | 1,580 | 1,667 | 1,544 | 1,545 | -35 | -2.2 | 1,018,400 |
| 5/19 | 1,580 | 1,635 | 1,551 | 1,580 | -14 | -0.9 | 1,007,300 |
| 5/12 | 1,675 | 1,782 | 1,565 | 1,594 | -121 | -7.1 | 2,386,300 |
| 5/2 | 1,632 | 1,728 | 1,615 | 1,715 | +94 | +5.8 | 808,400 |
| 4/28 | 1,609 | 1,630 | 1,548 | 1,621 | +12 | +0.8 | 547,100 |
| 4/21 | 1,666 | 1,671 | 1,590 | 1,609 | -31 | -1.9 | 465,800 |
| 4/14 | 1,637 | 1,644 | 1,591 | 1,640 | +26 | +1.6 | 398,500 |
| 4/7 | 1,710 | 1,719 | 1,581 | 1,614 | -81 | -4.8 | 597,900 |
| 3/31 | 1,595 | 1,698 | 1,595 | 1,695 | +119 | +7.6 | 555,300 |
| 3/24 | 1,595 | 1,595 | 1,537 | 1,576 | -34 | -2.1 | 387,200 |
▶︎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
