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
2,546.4
円
取引時間外
(15:20)
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 | 2,544 | -10 | -0.4 | 577,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/17 | 1,610 | 1,623 | 1,514 | 1,610 | -40 | -2.4 | 762,200 |
| 3/10 | 1,675 | 1,682 | 1,597 | 1,650 | -5 | -0.3 | 714,000 |
| 3/3 | 1,538 | 1,666 | 1,538 | 1,655 | +118 | +7.7 | 828,500 |
| 2/24 | 1,579 | 1,607 | 1,526 | 1,537 | -27 | -1.7 | 555,000 |
| 2/17 | 1,598 | 1,620 | 1,538 | 1,564 | -34 | -2.1 | 670,700 |
| 2/10 | 1,622 | 1,665 | 1,570 | 1,598 | +16 | +1.0 | 1,152,100 |
| 2/3 | 1,590 | 1,604 | 1,567 | 1,582 | -11 | -0.7 | 649,600 |
| 1/27 | 1,594 | 1,635 | 1,573 | 1,593 | +31 | +2.0 | 498,400 |
| 1/20 | 1,500 | 1,591 | 1,489 | 1,562 | +25 | +1.6 | 829,500 |
| 1/13 | 1,610 | 1,635 | 1,523 | 1,537 | -61 | -3.8 | 856,000 |
| 1/6 | 1,719 | 1,719 | 1,586 | 1,598 | -139 | -8.0 | 531,600 |
| 12/30 | 1,646 | 1,768 | 1,635 | 1,737 | +94 | +5.7 | 708,700 |
| 12/23 | 1,783 | 1,834 | 1,566 | 1,643 | -152 | -8.5 | 1,402,700 |
| 12/16 | 1,791 | 1,835 | 1,735 | 1,795 | -15 | -0.8 | 690,500 |
| 12/9 | 1,815 | 1,830 | 1,738 | 1,810 | -12 | -0.7 | 568,500 |
| 12/2 | 1,903 | 1,983 | 1,810 | 1,822 | -81 | -4.3 | 824,700 |
| 11/25 | 1,748 | 1,943 | 1,748 | 1,903 | +168 | +9.7 | 819,400 |
| 11/18 | 1,811 | 1,818 | 1,658 | 1,735 | -84 | -4.6 | 1,545,400 |
| 11/11 | 1,788 | 1,884 | 1,745 | 1,819 | +31 | +1.7 | 968,100 |
| 11/4 | 1,751 | 1,833 | 1,704 | 1,788 | +157 | +9.6 | 1,372,400 |
| 10/28 | 1,588 | 1,665 | 1,561 | 1,631 | +51 | +3.2 | 864,500 |
| 10/21 | 1,620 | 1,659 | 1,560 | 1,580 | -54 | -3.3 | 693,700 |
| 10/14 | 1,612 | 1,651 | 1,557 | 1,634 | -11 | -0.7 | 1,088,100 |
| 10/7 | 1,749 | 1,839 | 1,632 | 1,645 | -132 | -7.4 | 1,240,300 |
| 9/30 | 1,810 | 1,818 | 1,723 | 1,777 | -75 | -4.1 | 1,447,400 |
| 9/22 | 1,900 | 1,949 | 1,818 | 1,852 | -39 | -2.1 | 864,000 |
| 9/16 | 1,913 | 1,963 | 1,854 | 1,891 | -17 | -0.9 | 3,147,500 |
| 9/9 | 1,715 | 1,912 | 1,695 | 1,908 | +187 | +10.9 | 1,688,000 |
| 9/2 | 1,696 | 1,757 | 1,689 | 1,721 | -15 | -0.9 | 1,144,802 |
| 8/26 | 1,693 | 1,789 | 1,676 | 1,736 | +43 | +2.5 | 1,305,613 |
▶︎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
