ピーバンドットコム(3559)の株価時系列情報
ピーバンドットコム(3559)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/23 | 380 | 386 | 380 | 381 | 3,700 |
2024/04/22 | 375 | 383 | 375 | 380 | 6,800 |
2024/04/19 | 381 | 381 | 375 | 375 | 8,600 |
2024/04/18 | 375 | 376 | 375 | 376 | 600 |
2024/04/17 | 376 | 379 | 372 | 374 | 4,900 |
2024/04/16 | 376 | 379 | 375 | 376 | 2,000 |
2024/04/15 | 376 | 385 | 376 | 376 | 4,500 |
2024/04/12 | 377 | 384 | 376 | 376 | 3,500 |
2024/04/11 | 379 | 382 | 376 | 376 | 2,700 |
2024/04/10 | 383 | 384 | 380 | 381 | 1,600 |
2024/04/09 | 381 | 384 | 379 | 380 | 4,100 |
2024/04/08 | 388 | 388 | 380 | 380 | 2,600 |
2024/04/05 | 380 | 388 | 380 | 385 | 7,500 |
2024/04/04 | 385 | 386 | 378 | 380 | 4,900 |
2024/04/03 | 383 | 384 | 381 | 381 | 3,000 |
2024/04/02 | 386 | 390 | 381 | 381 | 3,500 |
2024/04/01 | 388 | 390 | 382 | 388 | 3,600 |
2024/03/29 | 387 | 387 | 382 | 382 | 3,300 |
2024/03/28 | 399 | 399 | 383 | 386 | 8,100 |
2024/03/27 | 394 | 394 | 389 | 391 | 7,600 |
2024/03/26 | 407 | 409 | 391 | 393 | 14,100 |
2024/03/25 | 405 | 410 | 405 | 407 | 10,400 |
2024/03/22 | 399 | 400 | 396 | 398 | 4,000 |
2024/03/21 | 393 | 405 | 393 | 402 | 17,800 |
2024/03/19 | 395 | 395 | 390 | 392 | 3,500 |
2024/03/18 | 395 | 395 | 386 | 394 | 17,200 |
2024/03/15 | 389 | 389 | 384 | 388 | 1,400 |
2024/03/14 | 389 | 389 | 382 | 388 | 1,500 |
2024/03/13 | 385 | 388 | 385 | 387 | 1,300 |
2024/03/12 | 383 | 386 | 382 | 385 | 4,700 |
2024/03/11 | 396 | 396 | 383 | 383 | 18,400 |
2024/03/08 | 393 | 401 | 393 | 396 | 5,600 |
2024/03/07 | 400 | 402 | 391 | 391 | 14,700 |
2024/03/06 | 390 | 399 | 389 | 399 | 25,300 |
2024/03/05 | 382 | 393 | 381 | 388 | 7,800 |
2024/03/04 | 386 | 386 | 380 | 386 | 8,800 |
2024/03/01 | 384 | 387 | 381 | 386 | 5,200 |
2024/02/29 | 383 | 386 | 383 | 384 | 9,900 |
2024/02/28 | 383 | 383 | 378 | 383 | 5,600 |
2024/02/27 | 379 | 383 | 377 | 383 | 5,500 |
2024/02/26 | 380 | 382 | 374 | 378 | 11,500 |
2024/02/22 | 382 | 385 | 377 | 377 | 7,900 |
2024/02/21 | 385 | 386 | 379 | 380 | 11,400 |
2024/02/20 | 382 | 386 | 380 | 386 | 6,400 |
2024/02/19 | 378 | 382 | 376 | 382 | 9,200 |
2024/02/16 | 375 | 381 | 375 | 375 | 20,200 |
2024/02/15 | 388 | 391 | 373 | 373 | 26,600 |
2024/02/14 | 397 | 397 | 389 | 390 | 10,900 |
2024/02/13 | 400 | 400 | 396 | 397 | 11,500 |
2024/02/09 | 398 | 402 | 395 | 395 | 9,800 |
2024/02/08 | 409 | 409 | 395 | 401 | 17,000 |
2024/02/07 | 406 | 406 | 396 | 404 | 19,100 |
2024/02/06 | 403 | 410 | 394 | 398 | 44,000 |
2024/02/05 | 426 | 433 | 397 | 403 | 175,800 |
2024/02/02 | 385 | 465 | 381 | 413 | 609,600 |
2024/02/01 | 385 | 386 | 381 | 385 | 1,900 |
2024/01/31 | 378 | 382 | 378 | 381 | 5,200 |
2024/01/30 | 390 | 390 | 378 | 379 | 33,300 |
2024/01/29 | 389 | 389 | 385 | 389 | 2,800 |
2024/01/26 | 385 | 389 | 385 | 385 | 4,800 |
2024/01/25 | 390 | 390 | 382 | 386 | 3,600 |
2024/01/24 | 386 | 390 | 384 | 390 | 1,600 |
2024/01/23 | 384 | 393 | 384 | 387 | 5,800 |
2024/01/22 | 375 | 384 | 375 | 384 | 5,500 |
2024/01/19 | 375 | 388 | 375 | 376 | 12,800 |
2024/01/18 | 390 | 394 | 376 | 378 | 15,500 |
2024/01/17 | 403 | 403 | 392 | 393 | 6,400 |
2024/01/16 | 392 | 402 | 390 | 398 | 16,300 |
2024/01/15 | 390 | 395 | 389 | 392 | 15,600 |
2024/01/12 | 405 | 405 | 389 | 389 | 61,900 |
2024/01/11 | 381 | 427 | 381 | 409 | 462,700 |
2024/01/10 | 374 | 378 | 372 | 373 | 4,800 |
2024/01/09 | 377 | 377 | 371 | 374 | 2,700 |
2024/01/05 | 363 | 369 | 362 | 369 | 6,200 |
2024/01/04 | 358 | 365 | 357 | 363 | 5,800 |
2023/12/29 | 358 | 366 | 356 | 364 | 10,200 |
2023/12/28 | 351 | 358 | 350 | 358 | 14,000 |
2023/12/27 | 350 | 352 | 349 | 350 | 21,000 |
2023/12/26 | 355 | 356 | 350 | 350 | 22,900 |
2023/12/25 | 355 | 360 | 354 | 355 | 14,500 |
2023/12/22 | 360 | 361 | 357 | 359 | 4,700 |
2023/12/21 | 360 | 364 | 359 | 359 | 16,600 |
2023/12/20 | 360 | 365 | 360 | 360 | 13,400 |
2023/12/19 | 363 | 367 | 360 | 365 | 12,000 |
2023/12/18 | 364 | 365 | 362 | 364 | 6,500 |
2023/12/15 | 366 | 369 | 359 | 364 | 20,200 |
2023/12/14 | 365 | 370 | 363 | 365 | 16,700 |
2023/12/13 | 370 | 370 | 362 | 366 | 11,600 |
2023/12/12 | 377 | 378 | 370 | 370 | 15,300 |
2023/12/11 | 382 | 382 | 368 | 372 | 36,000 |
2023/12/08 | 369 | 371 | 365 | 365 | 5,900 |
2023/12/07 | 374 | 374 | 369 | 369 | 4,800 |
2023/12/06 | 377 | 377 | 373 | 374 | 4,200 |
2023/12/05 | 379 | 379 | 375 | 377 | 7,300 |
2023/12/04 | 381 | 381 | 380 | 380 | 2,600 |
2023/12/01 | 378 | 380 | 376 | 377 | 13,100 |
2023/11/30 | 377 | 380 | 374 | 378 | 1,100 |
2023/11/29 | 377 | 379 | 375 | 377 | 3,900 |
2023/11/28 | 375 | 377 | 375 | 377 | 4,100 |
2023/11/27 | 381 | 382 | 377 | 379 | 5,900 |
2023/11/24 | 382 | 385 | 379 | 381 | 3,500 |
2023/11/22 | 379 | 386 | 379 | 382 | 4,600 |
2023/11/21 | 386 | 389 | 378 | 381 | 12,800 |
2023/11/20 | 391 | 394 | 386 | 386 | 6,700 |
2023/11/17 | 399 | 402 | 396 | 396 | 5,600 |
2023/11/16 | 400 | 404 | 400 | 400 | 1,900 |
2023/11/15 | 401 | 403 | 400 | 401 | 5,100 |
2023/11/14 | 394 | 407 | 391 | 401 | 9,800 |
2023/11/13 | 390 | 394 | 390 | 393 | 4,600 |
2023/11/10 | 395 | 396 | 392 | 392 | 3,100 |
2023/11/09 | 396 | 398 | 387 | 395 | 13,100 |
2023/11/08 | 390 | 390 | 387 | 388 | 3,500 |
2023/11/07 | 382 | 389 | 380 | 388 | 8,700 |
2023/11/06 | 382 | 385 | 381 | 381 | 4,100 |
2023/11/02 | 365 | 385 | 362 | 382 | 26,200 |
2023/11/01 | 365 | 365 | 359 | 362 | 11,000 |
2023/10/31 | 371 | 371 | 362 | 365 | 14,000 |
2023/10/30 | 393 | 393 | 371 | 371 | 58,700 |
2023/10/27 | 389 | 394 | 386 | 393 | 9,400 |
2023/10/26 | 390 | 393 | 383 | 393 | 7,900 |
2023/10/25 | 397 | 397 | 388 | 391 | 10,700 |
2023/10/24 | 400 | 402 | 358 | 391 | 57,400 |
2023/10/23 | 400 | 401 | 398 | 398 | 5,800 |
2023/10/20 | 410 | 410 | 402 | 402 | 8,800 |
2023/10/19 | 409 | 412 | 409 | 410 | 2,700 |
2023/10/18 | 410 | 416 | 408 | 414 | 7,200 |
2023/10/17 | 408 | 410 | 407 | 408 | 3,600 |
2023/10/16 | 421 | 421 | 407 | 410 | 14,000 |
2023/10/13 | 428 | 428 | 423 | 423 | 9,800 |
2023/10/12 | 429 | 431 | 428 | 428 | 6,900 |
2023/10/11 | 435 | 435 | 429 | 429 | 10,500 |
2023/10/10 | 437 | 439 | 432 | 433 | 9,900 |
2023/10/06 | 442 | 442 | 437 | 439 | 2,400 |
2023/10/05 | 435 | 440 | 435 | 438 | 3,000 |
2023/10/04 | 441 | 441 | 433 | 433 | 12,600 |
2023/10/03 | 451 | 453 | 446 | 447 | 5,400 |
2023/10/02 | 456 | 456 | 451 | 451 | 5,100 |
2023/09/29 | 458 | 458 | 455 | 456 | 30,700 |
2023/09/28 | 463 | 463 | 456 | 456 | 9,700 |
2023/09/27 | 460 | 461 | 456 | 461 | 4,000 |
2023/09/26 | 457 | 458 | 454 | 457 | 1,700 |
2023/09/25 | 462 | 462 | 457 | 457 | 3,000 |
2023/09/22 | 454 | 460 | 454 | 460 | 5,700 |
2023/09/21 | 454 | 458 | 454 | 456 | 3,600 |
2023/09/20 | 455 | 460 | 453 | 454 | 7,900 |
2023/09/19 | 455 | 460 | 454 | 455 | 3,200 |
2023/09/15 | 467 | 467 | 454 | 454 | 27,900 |
2023/09/14 | 477 | 480 | 470 | 471 | 16,000 |
2023/09/13 | 468 | 480 | 460 | 472 | 35,700 |
2023/09/12 | 459 | 509 | 456 | 468 | 267,500 |
2023/09/11 | 450 | 451 | 448 | 451 | 4,200 |
2023/09/08 | 454 | 455 | 450 | 450 | 11,100 |
2023/09/07 | 455 | 458 | 454 | 455 | 9,300 |
2023/09/06 | 460 | 460 | 458 | 458 | 4,100 |
2023/09/05 | 460 | 460 | 458 | 460 | 3,200 |
2023/09/04 | 462 | 462 | 459 | 460 | 2,100 |
2023/09/01 | 456 | 460 | 456 | 460 | 2,300 |
2023/08/31 | 457 | 460 | 457 | 459 | 5,300 |
2023/08/30 | 458 | 461 | 457 | 457 | 2,600 |
2023/08/29 | 458 | 463 | 453 | 456 | 7,900 |
2023/08/28 | 460 | 461 | 455 | 456 | 4,500 |
2023/08/25 | 459 | 462 | 455 | 456 | 8,700 |
2023/08/24 | 462 | 462 | 457 | 458 | 1,800 |
2023/08/23 | 461 | 461 | 458 | 459 | 2,100 |
2023/08/22 | 463 | 463 | 456 | 458 | 3,200 |
2023/08/21 | 450 | 456 | 450 | 456 | 5,800 |
2023/08/18 | 453 | 456 | 453 | 456 | 3,900 |
2023/08/17 | 457 | 457 | 452 | 453 | 6,300 |
2023/08/16 | 455 | 459 | 454 | 457 | 6,600 |
2023/08/15 | 458 | 461 | 455 | 456 | 5,400 |
2023/08/14 | 465 | 465 | 458 | 460 | 6,600 |
2023/08/10 | 471 | 471 | 461 | 465 | 7,700 |
2023/08/09 | 469 | 471 | 466 | 471 | 2,500 |
2023/08/08 | 469 | 472 | 469 | 469 | 2,200 |
2023/08/07 | 466 | 469 | 466 | 469 | 1,000 |
2023/08/04 | 466 | 466 | 461 | 461 | 1,600 |
2023/08/03 | 460 | 468 | 460 | 465 | 4,900 |
2023/08/02 | 466 | 469 | 466 | 466 | 3,000 |
2023/08/01 | 480 | 480 | 468 | 468 | 6,900 |
2023/07/31 | 465 | 472 | 458 | 472 | 14,300 |
2023/07/28 | 466 | 466 | 455 | 458 | 31,600 |
2023/07/27 | 461 | 465 | 461 | 463 | 6,300 |
2023/07/26 | 461 | 463 | 461 | 461 | 3,300 |
2023/07/25 | 458 | 462 | 458 | 460 | 5,400 |
2023/07/24 | 457 | 460 | 457 | 459 | 3,600 |
2023/07/21 | 457 | 460 | 456 | 457 | 5,800 |
2023/07/20 | 461 | 461 | 460 | 460 | 3,600 |
2023/07/19 | 462 | 463 | 460 | 460 | 3,900 |
2023/07/18 | 459 | 463 | 459 | 462 | 4,100 |
2023/07/14 | 459 | 460 | 457 | 459 | 8,700 |
2023/07/13 | 460 | 462 | 458 | 460 | 7,700 |
2023/07/12 | 465 | 465 | 460 | 462 | 7,500 |
2023/07/11 | 464 | 466 | 462 | 464 | 3,700 |
2023/07/10 | 468 | 469 | 464 | 464 | 8,000 |
2023/07/07 | 468 | 468 | 465 | 466 | 3,100 |
2023/07/06 | 473 | 473 | 468 | 468 | 3,600 |
2023/07/05 | 480 | 481 | 472 | 473 | 10,200 |
2023/07/04 | 477 | 479 | 472 | 472 | 9,200 |
2023/07/03 | 466 | 475 | 466 | 474 | 8,800 |
2023/06/30 | 465 | 468 | 465 | 466 | 4,200 |