KabuInsight

プレミアグループ

7199
プライム/その他金融業/Premium Group 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
2026-03-131,773.01,802.01,761.01,777.0-16.0-0.89%279,400
2026-03-121,840.01,847.01,791.01,793.0-70.0-3.76%316,500
2026-03-111,884.01,915.01,863.01,863.0-9.0-0.48%304,200
2026-03-101,875.01,883.01,851.01,872.0+27.0+1.46%243,800
2026-03-091,827.01,862.01,810.01,845.0-37.0-1.97%412,200
2026-03-061,848.01,894.01,845.01,882.0+40.0+2.17%460,800
2026-03-051,830.01,852.01,817.01,842.0+41.0+2.28%301,000
2026-03-041,800.01,819.01,780.01,801.0-31.0-1.69%561,000
2026-03-031,830.01,849.01,816.01,832.0-5.0-0.27%426,700
2026-03-021,826.01,852.01,788.01,837.0-10.0-0.54%514,100
2026-02-271,857.01,862.01,826.01,847.0+2.0+0.11%223,500
2026-02-261,823.01,857.01,819.01,845.0+36.0+1.99%348,300
2026-02-251,814.01,817.01,798.01,809.0+8.0+0.44%278,900
2026-02-241,800.01,810.01,777.01,801.0-13.0-0.72%455,800
2026-02-201,859.01,859.01,810.01,814.0-59.0-3.15%271,900
2026-02-191,869.01,873.01,840.01,873.0-4.0-0.21%243,300
2026-02-181,842.01,894.01,834.01,877.0+70.0+3.87%378,600
2026-02-171,836.01,843.01,803.01,807.0-43.0-2.32%276,000
2026-02-161,828.01,864.01,809.01,850.0+49.0+2.72%418,300
2026-02-131,850.01,866.01,787.01,801.0-77.0-4.10%635,900
2026-02-121,868.01,888.01,838.01,878.0+77.0+4.28%483,400
2026-02-101,778.01,812.01,774.01,801.0+23.0+1.29%366,800
2026-02-091,795.01,800.01,760.01,778.0+5.0+0.28%324,900
2026-02-061,781.01,785.01,742.01,773.0-21.0-1.17%231,400
2026-02-051,799.01,810.01,793.01,794.0+3.0+0.17%377,400
2026-02-041,786.01,800.01,785.01,791.0-10.0-0.56%203,400
2026-02-031,791.01,808.01,787.01,801.0+15.0+0.84%165,400
2026-02-021,818.01,818.01,780.01,786.0-17.0-0.94%165,900
2026-01-301,794.01,820.01,787.01,803.0+9.0+0.50%196,900
2026-01-291,780.01,798.01,759.01,794.0-4.0-0.22%271,300
2026-01-281,805.01,814.01,798.01,798.0-23.0-1.26%169,100
2026-01-271,833.01,833.01,803.01,821.0-24.0-1.30%209,800
2026-01-261,869.01,871.01,840.01,845.0-45.0-2.38%203,900
2026-01-231,890.01,905.01,864.01,890.0+38.0+2.05%293,000
2026-01-221,858.01,864.01,837.01,852.0+20.0+1.09%297,500
2026-01-211,850.01,860.01,823.01,832.0-76.0-3.98%408,800
2026-01-201,927.01,933.01,907.01,908.0-20.0-1.04%151,200
2026-01-191,979.01,980.01,928.01,928.0-55.0-2.77%270,700
2026-01-161,979.01,997.01,966.01,983.0+4.0+0.20%241,600
2026-01-151,949.01,984.01,946.01,979.0+33.0+1.70%263,600
2026-01-141,961.01,987.01,919.01,946.0-21.0-1.07%291,000
2026-01-131,970.01,985.01,937.01,967.0+14.0+0.72%272,800
2026-01-091,980.01,990.01,945.01,953.0-23.0-1.16%138,300
2026-01-081,951.01,980.01,941.01,976.0+20.0+1.02%112,200
2026-01-071,959.01,980.01,938.01,956.0-4.0-0.20%111,200
2026-01-061,943.01,974.01,930.01,960.0+67.0+3.54%241,200
2026-01-051,940.01,957.01,888.01,893.0-45.0-2.32%188,100
2025-12-301,950.01,957.01,936.01,938.0-20.0-1.02%99,700
2025-12-291,967.01,971.01,944.01,958.0+16.0+0.82%134,300
2025-12-261,939.01,957.01,929.01,942.0+4.0+0.21%136,800
2025-12-251,925.01,942.01,910.01,938.0+31.0+1.63%124,100
2025-12-241,920.01,926.01,901.01,907.0-17.0-0.88%96,700
2025-12-231,884.01,929.01,884.01,924.0+40.0+2.12%155,800
2025-12-221,910.01,912.01,864.01,884.0-17.0-0.89%197,100
2025-12-191,886.01,902.01,881.01,901.0+15.0+0.80%132,100
2025-12-181,866.01,897.01,864.01,886.0+28.0+1.51%126,400
2025-12-171,876.01,877.01,849.01,858.00.00.00%118,500
2025-12-161,884.01,886.01,856.01,858.0-26.0-1.38%175,800
2025-12-151,852.01,903.01,851.01,884.0+34.0+1.84%214,100
2025-12-121,854.01,864.01,834.01,850.00.00.00%199,500
2025-12-111,910.01,920.01,850.01,850.0-51.0-2.68%226,200
2025-12-101,859.01,911.01,858.01,901.0+48.0+2.59%244,200
2025-12-091,861.01,874.01,849.01,853.0-8.0-0.43%144,500
2025-12-081,816.01,869.01,815.01,861.0+45.0+2.48%170,900
2025-12-051,830.01,838.01,806.01,816.0-31.0-1.68%259,200
2025-12-041,818.01,849.01,813.01,847.0+30.0+1.65%186,100
2025-12-031,853.01,863.01,817.01,817.0-30.0-1.62%252,400
2025-12-021,845.01,855.01,838.01,847.0+19.0+1.04%198,300
2025-12-011,836.01,861.01,824.01,828.0-24.0-1.30%224,500
2025-11-281,811.01,876.01,809.01,852.0+57.0+3.18%306,200
2025-11-271,764.01,799.01,761.01,795.0+10.0+0.56%259,300
2025-11-261,802.01,808.01,784.01,785.0-2.0-0.11%201,800
2025-11-251,756.01,800.01,752.01,787.0+24.0+1.36%432,800
2025-11-211,733.01,778.01,726.01,763.0+2.0+0.11%272,300
2025-11-201,770.01,804.01,754.01,761.0+9.0+0.51%497,200
2025-11-191,732.01,774.01,698.01,752.0+34.0+1.98%450,900
2025-11-181,742.01,787.01,709.01,718.0-18.0-1.04%774,700
2025-11-171,794.01,814.01,691.01,736.0-218.0-11.16%1,313,300
2025-11-141,979.01,995.01,954.01,954.0-24.0-1.21%326,200
2025-11-132,005.02,008.01,978.01,978.0-5.0-0.25%198,800
2025-11-121,976.02,007.01,971.01,983.0+10.0+0.51%171,900
2025-11-111,975.01,978.01,957.01,973.0-17.0-0.85%210,500
2025-11-101,984.01,994.01,972.01,990.0+20.0+1.02%123,800
2025-11-071,980.01,983.01,960.01,970.0-12.0-0.61%137,200
2025-11-061,972.01,998.01,966.01,982.0+10.0+0.51%167,800
2025-11-051,956.01,973.01,936.01,972.0+10.0+0.51%195,400
2025-11-041,955.01,983.01,946.01,962.0-15.0-0.76%219,400
2025-10-311,964.01,984.01,957.01,977.0+14.0+0.71%134,700
2025-10-301,968.01,980.01,959.01,963.0+4.0+0.20%157,600
2025-10-291,950.01,966.01,929.01,959.0+12.0+0.62%324,600
2025-10-282,003.02,006.01,945.01,947.0-81.0-3.99%306,800
2025-10-272,020.02,035.02,005.02,028.0+18.0+0.90%134,400
2025-10-242,008.02,021.02,000.02,010.0+2.0+0.10%121,400
2025-10-232,023.02,036.02,000.02,008.0-32.0-1.57%108,600
2025-10-222,022.02,045.02,022.02,040.0+19.0+0.94%100,400
2025-10-212,023.02,038.02,010.02,021.00.00.00%158,600
2025-10-202,023.02,031.01,998.02,021.0+37.0+1.86%195,100
2025-10-172,000.02,016.01,979.01,984.0-22.0-1.10%180,200
2025-10-162,032.02,041.02,001.02,006.0-23.0-1.13%213,000
2025-10-152,018.02,036.02,006.02,029.0+42.0+2.11%237,400
2025-10-141,992.02,017.01,973.01,987.0-52.0-2.55%287,000
2025-10-102,050.02,056.02,025.02,039.0-30.0-1.45%186,200
2025-10-092,087.02,102.02,069.02,069.0-18.0-0.86%111,800
2025-10-082,075.02,104.02,075.02,087.0+2.0+0.10%129,000
2025-10-072,128.02,131.02,080.02,085.0-46.0-2.16%148,900
2025-10-062,132.02,136.02,082.02,131.0+49.0+2.35%196,100
2025-10-032,076.02,105.02,076.02,082.0-2.0-0.10%151,800
2025-10-022,100.02,124.02,076.02,084.0-13.0-0.62%238,700
2025-10-012,135.02,135.02,072.02,097.0-59.0-2.74%260,700
2025-09-302,175.02,177.02,150.02,156.0-19.0-0.87%105,200
2025-09-292,199.02,204.02,160.02,175.0-50.0-2.25%170,600
2025-09-262,198.02,230.02,198.02,225.0+27.0+1.23%167,100
2025-09-252,211.02,234.02,197.02,198.0-13.0-0.59%245,600
2025-09-242,201.02,218.02,173.02,211.0+14.0+0.64%173,200
2025-09-222,206.02,218.02,191.02,197.0+11.0+0.50%209,900
2025-09-192,184.02,190.02,141.02,186.0+1.0+0.05%275,500
2025-09-182,207.02,215.02,185.02,185.0-22.0-1.00%142,000
2025-09-172,250.02,250.02,195.02,207.0-45.0-2.00%191,200
2025-09-162,208.02,255.02,195.02,252.0+43.0+1.95%258,400
2025-09-122,222.02,226.02,199.02,209.0——185,000

直近120営業日分を表示