プレミアアンチエイジング
4934グロース/化学/Premier Anti-Aging Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 685.0 | 698.0 | 660.0 | 662.0 | -102.0 | -13.35% | 314,200 |
| 2026-03-12 | 744.0 | 764.0 | 734.0 | 764.0 | +20.0 | +2.69% | 95,300 |
| 2026-03-11 | 738.0 | 764.0 | 738.0 | 744.0 | +14.0 | +1.92% | 37,600 |
| 2026-03-10 | 730.0 | 741.0 | 725.0 | 730.0 | +6.0 | +0.83% | 18,800 |
| 2026-03-09 | 729.0 | 730.0 | 695.0 | 724.0 | -20.0 | -2.69% | 55,200 |
| 2026-03-06 | 744.0 | 749.0 | 732.0 | 744.0 | -5.0 | -0.67% | 8,600 |
| 2026-03-05 | 736.0 | 758.0 | 726.0 | 749.0 | +35.0 | +4.90% | 44,600 |
| 2026-03-04 | 742.0 | 758.0 | 707.0 | 714.0 | -60.0 | -7.75% | 60,300 |
| 2026-03-03 | 791.0 | 791.0 | 747.0 | 774.0 | -6.0 | -0.77% | 55,400 |
| 2026-03-02 | 811.0 | 811.0 | 766.0 | 780.0 | -37.0 | -4.53% | 54,100 |
| 2026-02-27 | 788.0 | 817.0 | 787.0 | 817.0 | +29.0 | +3.68% | 57,700 |
| 2026-02-26 | 787.0 | 794.0 | 770.0 | 788.0 | +13.0 | +1.68% | 58,300 |
| 2026-02-25 | 751.0 | 782.0 | 742.0 | 775.0 | +39.0 | +5.30% | 50,900 |
| 2026-02-24 | 737.0 | 748.0 | 722.0 | 736.0 | -1.0 | -0.14% | 33,900 |
| 2026-02-20 | 741.0 | 758.0 | 732.0 | 737.0 | +5.0 | +0.68% | 34,000 |
| 2026-02-19 | 738.0 | 744.0 | 725.0 | 732.0 | -5.0 | -0.68% | 61,800 |
| 2026-02-18 | 740.0 | 740.0 | 725.0 | 737.0 | -1.0 | -0.14% | 13,800 |
| 2026-02-17 | 735.0 | 740.0 | 723.0 | 738.0 | +7.0 | +0.96% | 19,200 |
| 2026-02-16 | 710.0 | 736.0 | 710.0 | 731.0 | +18.0 | +2.52% | 23,300 |
| 2026-02-13 | 717.0 | 723.0 | 711.0 | 713.0 | -4.0 | -0.56% | 11,100 |
| 2026-02-12 | 722.0 | 729.0 | 716.0 | 717.0 | -7.0 | -0.97% | 16,000 |
| 2026-02-10 | 734.0 | 744.0 | 719.0 | 724.0 | +1.0 | +0.14% | 34,800 |
| 2026-02-09 | 723.0 | 727.0 | 703.0 | 723.0 | 0.0 | 0.00% | 22,600 |
| 2026-02-06 | 708.0 | 723.0 | 706.0 | 723.0 | +20.0 | +2.84% | 10,600 |
| 2026-02-05 | 725.0 | 725.0 | 703.0 | 703.0 | -17.0 | -2.36% | 15,500 |
| 2026-02-04 | 726.0 | 727.0 | 719.0 | 720.0 | -18.0 | -2.44% | 6,900 |
| 2026-02-03 | 722.0 | 738.0 | 716.0 | 738.0 | +14.0 | +1.93% | 25,200 |
| 2026-02-02 | 720.0 | 724.0 | 710.0 | 724.0 | +4.0 | +0.56% | 6,600 |
| 2026-01-30 | 685.0 | 720.0 | 685.0 | 720.0 | +33.0 | +4.80% | 20,600 |
| 2026-01-29 | 695.0 | 707.0 | 686.0 | 687.0 | -10.0 | -1.43% | 41,700 |
| 2026-01-28 | 705.0 | 707.0 | 697.0 | 697.0 | -7.0 | -0.99% | 11,100 |
| 2026-01-27 | 713.0 | 718.0 | 704.0 | 704.0 | -8.0 | -1.12% | 4,600 |
| 2026-01-26 | 711.0 | 723.0 | 707.0 | 712.0 | -7.0 | -0.97% | 13,900 |
| 2026-01-23 | 713.0 | 733.0 | 702.0 | 719.0 | +10.0 | +1.41% | 41,700 |
| 2026-01-22 | 702.0 | 715.0 | 700.0 | 709.0 | +10.0 | +1.43% | 28,200 |
| 2026-01-21 | 704.0 | 708.0 | 699.0 | 699.0 | -18.0 | -2.51% | 20,400 |
| 2026-01-20 | 710.0 | 717.0 | 705.0 | 717.0 | +5.0 | +0.70% | 9,800 |
| 2026-01-19 | 705.0 | 712.0 | 700.0 | 712.0 | +7.0 | +0.99% | 12,700 |
| 2026-01-16 | 698.0 | 709.0 | 692.0 | 705.0 | +9.0 | +1.29% | 17,500 |
| 2026-01-15 | 699.0 | 710.0 | 690.0 | 696.0 | -2.0 | -0.29% | 12,500 |
| 2026-01-14 | 705.0 | 710.0 | 698.0 | 698.0 | -7.0 | -0.99% | 10,300 |
| 2026-01-13 | 703.0 | 716.0 | 692.0 | 705.0 | +2.0 | +0.28% | 16,800 |
| 2026-01-09 | 712.0 | 714.0 | 703.0 | 703.0 | -4.0 | -0.57% | 9,200 |
| 2026-01-08 | 709.0 | 719.0 | 698.0 | 707.0 | -9.0 | -1.26% | 22,700 |
| 2026-01-07 | 715.0 | 728.0 | 708.0 | 716.0 | -14.0 | -1.92% | 10,500 |
| 2026-01-06 | 726.0 | 738.0 | 714.0 | 730.0 | +11.0 | +1.53% | 32,200 |
| 2026-01-05 | 697.0 | 719.0 | 695.0 | 719.0 | +17.0 | +2.42% | 18,400 |
| 2025-12-30 | 689.0 | 709.0 | 683.0 | 702.0 | +12.0 | +1.74% | 47,000 |
| 2025-12-29 | 667.0 | 690.0 | 667.0 | 690.0 | +23.0 | +3.45% | 14,400 |
| 2025-12-26 | 687.0 | 688.0 | 657.0 | 667.0 | -21.0 | -3.05% | 57,400 |
| 2025-12-25 | 689.0 | 696.0 | 688.0 | 688.0 | -6.0 | -0.86% | 17,100 |
| 2025-12-24 | 696.0 | 698.0 | 691.0 | 694.0 | 0.0 | 0.00% | 12,000 |
| 2025-12-23 | 688.0 | 694.0 | 685.0 | 694.0 | +9.0 | +1.31% | 26,400 |
| 2025-12-22 | 691.0 | 693.0 | 678.0 | 685.0 | -6.0 | -0.87% | 22,800 |
| 2025-12-19 | 692.0 | 698.0 | 690.0 | 691.0 | -5.0 | -0.72% | 6,000 |
| 2025-12-18 | 697.0 | 703.0 | 691.0 | 696.0 | -1.0 | -0.14% | 6,100 |
| 2025-12-17 | 696.0 | 700.0 | 690.0 | 697.0 | -7.0 | -0.99% | 12,700 |
| 2025-12-16 | 695.0 | 706.0 | 686.0 | 704.0 | -8.0 | -1.12% | 25,000 |
| 2025-12-15 | 718.0 | 724.0 | 705.0 | 712.0 | +10.0 | +1.42% | 25,100 |
| 2025-12-12 | 693.0 | 717.0 | 693.0 | 702.0 | +2.0 | +0.29% | 25,300 |
| 2025-12-11 | 715.0 | 716.0 | 700.0 | 700.0 | -7.0 | -0.99% | 10,000 |
| 2025-12-10 | 708.0 | 717.0 | 701.0 | 707.0 | -3.0 | -0.42% | 5,700 |
| 2025-12-09 | 709.0 | 726.0 | 702.0 | 710.0 | +6.0 | +0.85% | 17,100 |
| 2025-12-08 | 737.0 | 737.0 | 696.0 | 704.0 | -33.0 | -4.48% | 15,300 |
| 2025-12-05 | 704.0 | 738.0 | 704.0 | 737.0 | +25.0 | +3.51% | 11,400 |
| 2025-12-04 | 710.0 | 716.0 | 704.0 | 712.0 | 0.0 | 0.00% | 9,700 |
| 2025-12-03 | 705.0 | 721.0 | 705.0 | 712.0 | +2.0 | +0.28% | 7,300 |
| 2025-12-02 | 734.0 | 741.0 | 710.0 | 710.0 | -17.0 | -2.34% | 21,400 |
| 2025-12-01 | 723.0 | 735.0 | 716.0 | 727.0 | 0.0 | 0.00% | 12,400 |
| 2025-11-28 | 723.0 | 731.0 | 718.0 | 727.0 | -7.0 | -0.95% | 12,000 |
| 2025-11-27 | 721.0 | 740.0 | 716.0 | 734.0 | +14.0 | +1.94% | 13,900 |
| 2025-11-26 | 708.0 | 720.0 | 708.0 | 720.0 | +17.0 | +2.42% | 10,600 |
| 2025-11-25 | 698.0 | 705.0 | 697.0 | 703.0 | +4.0 | +0.57% | 5,300 |
| 2025-11-21 | 690.0 | 700.0 | 690.0 | 699.0 | +8.0 | +1.16% | 5,500 |
| 2025-11-20 | 688.0 | 695.0 | 688.0 | 691.0 | 0.0 | 0.00% | 2,800 |
| 2025-11-19 | 700.0 | 700.0 | 689.0 | 691.0 | -2.0 | -0.29% | 7,000 |
| 2025-11-18 | 704.0 | 704.0 | 689.0 | 693.0 | -5.0 | -0.72% | 8,900 |
| 2025-11-17 | 709.0 | 710.0 | 695.0 | 698.0 | -10.0 | -1.41% | 7,600 |
| 2025-11-14 | 709.0 | 715.0 | 706.0 | 708.0 | -3.0 | -0.42% | 15,100 |
| 2025-11-13 | 709.0 | 714.0 | 700.0 | 711.0 | +1.0 | +0.14% | 7,100 |
| 2025-11-12 | 695.0 | 712.0 | 695.0 | 710.0 | +12.0 | +1.72% | 7,500 |
| 2025-11-11 | 691.0 | 699.0 | 690.0 | 698.0 | +6.0 | +0.87% | 15,200 |
| 2025-11-10 | 692.0 | 698.0 | 690.0 | 692.0 | -1.0 | -0.14% | 12,900 |
| 2025-11-07 | 693.0 | 702.0 | 691.0 | 693.0 | 0.0 | 0.00% | 3,200 |
| 2025-11-06 | 693.0 | 703.0 | 690.0 | 693.0 | -9.0 | -1.28% | 10,700 |
| 2025-11-05 | 711.0 | 711.0 | 690.0 | 702.0 | -5.0 | -0.71% | 8,900 |
| 2025-11-04 | 714.0 | 714.0 | 700.0 | 707.0 | -7.0 | -0.98% | 2,600 |
| 2025-10-31 | 695.0 | 715.0 | 695.0 | 714.0 | +19.0 | +2.73% | 16,900 |
| 2025-10-30 | 704.0 | 704.0 | 693.0 | 695.0 | +1.0 | +0.14% | 6,200 |
| 2025-10-29 | 702.0 | 716.0 | 692.0 | 694.0 | -9.0 | -1.28% | 17,700 |
| 2025-10-28 | 715.0 | 719.0 | 703.0 | 703.0 | -12.0 | -1.68% | 11,700 |
| 2025-10-27 | 725.0 | 727.0 | 715.0 | 715.0 | -7.0 | -0.97% | 13,600 |
| 2025-10-24 | 733.0 | 733.0 | 722.0 | 722.0 | 0.0 | 0.00% | 3,600 |
| 2025-10-23 | 723.0 | 723.0 | 716.0 | 722.0 | 0.0 | 0.00% | 2,200 |
| 2025-10-22 | 716.0 | 730.0 | 716.0 | 722.0 | -2.0 | -0.28% | 14,000 |
| 2025-10-21 | 706.0 | 727.0 | 700.0 | 724.0 | +13.0 | +1.83% | 7,800 |
| 2025-10-20 | 708.0 | 711.0 | 696.0 | 711.0 | +13.0 | +1.86% | 5,200 |
| 2025-10-17 | 708.0 | 718.0 | 693.0 | 698.0 | -9.0 | -1.27% | 10,200 |
| 2025-10-16 | 702.0 | 717.0 | 700.0 | 707.0 | +2.0 | +0.28% | 7,700 |
| 2025-10-15 | 680.0 | 707.0 | 674.0 | 705.0 | +24.0 | +3.52% | 53,200 |
| 2025-10-14 | 708.0 | 708.0 | 680.0 | 681.0 | -28.0 | -3.95% | 45,200 |
| 2025-10-10 | 729.0 | 729.0 | 709.0 | 709.0 | -19.0 | -2.61% | 31,200 |
| 2025-10-09 | 740.0 | 740.0 | 721.0 | 728.0 | -10.0 | -1.36% | 13,200 |
| 2025-10-08 | 725.0 | 738.0 | 723.0 | 738.0 | +15.0 | +2.07% | 8,200 |
| 2025-10-07 | 740.0 | 740.0 | 718.0 | 723.0 | -18.0 | -2.43% | 25,200 |
| 2025-10-06 | 730.0 | 749.0 | 729.0 | 741.0 | +14.0 | +1.93% | 24,400 |
| 2025-10-03 | 734.0 | 748.0 | 726.0 | 727.0 | -9.0 | -1.22% | 29,500 |
| 2025-10-02 | 768.0 | 770.0 | 736.0 | 736.0 | -30.0 | -3.92% | 34,400 |
| 2025-10-01 | 789.0 | 789.0 | 760.0 | 766.0 | -23.0 | -2.92% | 29,800 |
| 2025-09-30 | 791.0 | 794.0 | 789.0 | 789.0 | -6.0 | -0.75% | 11,400 |
| 2025-09-29 | 800.0 | 804.0 | 792.0 | 795.0 | -6.0 | -0.75% | 17,400 |
| 2025-09-26 | 805.0 | 813.0 | 801.0 | 801.0 | -7.0 | -0.87% | 15,400 |
| 2025-09-25 | 833.0 | 833.0 | 808.0 | 808.0 | -12.0 | -1.46% | 19,900 |
| 2025-09-24 | 827.0 | 827.0 | 818.0 | 820.0 | -1.0 | -0.12% | 10,700 |
| 2025-09-22 | 821.0 | 836.0 | 821.0 | 821.0 | 0.0 | 0.00% | 25,000 |
| 2025-09-19 | 837.0 | 837.0 | 820.0 | 821.0 | -16.0 | -1.91% | 39,800 |
| 2025-09-18 | 849.0 | 849.0 | 829.0 | 837.0 | -11.0 | -1.30% | 22,900 |
| 2025-09-17 | 828.0 | 848.0 | 827.0 | 848.0 | +9.0 | +1.07% | 24,400 |
| 2025-09-16 | 848.0 | 850.0 | 824.0 | 839.0 | -8.0 | -0.94% | 56,300 |
| 2025-09-12 | 852.0 | 883.0 | 834.0 | 847.0 | — | — | 216,100 |
直近120営業日分を表示