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 |
---|---|---|---|---|---|
2021/12/30 | 535 | 536 | 521 | 522 | 7,200 |
2021/12/29 | 510 | 533 | 510 | 533 | 13,500 |
2021/12/28 | 501 | 510 | 498 | 505 | 62,100 |
2021/12/27 | 512 | 515 | 497 | 497 | 41,700 |
2021/12/24 | 525 | 528 | 510 | 510 | 15,500 |
2021/12/23 | 502 | 539 | 501 | 529 | 62,800 |
2021/12/22 | 502 | 513 | 499 | 499 | 28,300 |
2021/12/21 | 507 | 512 | 500 | 502 | 38,100 |
2021/12/20 | 525 | 525 | 507 | 507 | 23,800 |
2021/12/17 | 533 | 537 | 524 | 529 | 16,700 |
2021/12/16 | 541 | 553 | 538 | 538 | 12,000 |
2021/12/15 | 541 | 545 | 537 | 539 | 11,200 |
2021/12/14 | 562 | 562 | 544 | 545 | 16,300 |
2021/12/13 | 573 | 573 | 563 | 566 | 13,200 |
2021/12/10 | 587 | 590 | 580 | 580 | 6,800 |
2021/12/09 | 570 | 587 | 570 | 587 | 19,500 |
2021/12/08 | 575 | 577 | 568 | 568 | 13,000 |
2021/12/07 | 565 | 574 | 565 | 573 | 10,800 |
2021/12/06 | 581 | 587 | 558 | 567 | 29,500 |
2021/12/03 | 558 | 578 | 558 | 578 | 14,200 |
2021/12/02 | 598 | 598 | 543 | 558 | 60,200 |
2021/12/01 | 581 | 606 | 571 | 588 | 26,600 |
2021/11/30 | 596 | 614 | 581 | 586 | 18,900 |
2021/11/29 | 604 | 620 | 588 | 592 | 38,700 |
2021/11/26 | 629 | 629 | 609 | 610 | 19,200 |
2021/11/25 | 630 | 635 | 616 | 626 | 11,000 |
2021/11/24 | 609 | 632 | 609 | 627 | 13,300 |
2021/11/22 | 618 | 624 | 613 | 613 | 8,700 |
2021/11/19 | 624 | 628 | 619 | 624 | 13,100 |
2021/11/18 | 635 | 635 | 621 | 627 | 6,500 |
2021/11/17 | 640 | 645 | 630 | 635 | 7,800 |
2021/11/16 | 621 | 648 | 621 | 640 | 12,100 |
2021/11/15 | 634 | 642 | 606 | 628 | 44,600 |
2021/11/12 | 644 | 653 | 634 | 641 | 41,400 |
2021/11/11 | 673 | 676 | 661 | 664 | 6,500 |
2021/11/10 | 665 | 675 | 662 | 675 | 6,600 |
2021/11/09 | 664 | 669 | 661 | 665 | 13,800 |
2021/11/08 | 675 | 675 | 665 | 671 | 10,900 |
2021/11/05 | 674 | 679 | 669 | 675 | 14,700 |
2021/11/04 | 677 | 684 | 671 | 680 | 9,100 |
2021/11/02 | 677 | 681 | 672 | 674 | 4,000 |
2021/11/01 | 679 | 687 | 675 | 677 | 10,000 |
2021/10/29 | 672 | 675 | 670 | 675 | 1,500 |
2021/10/28 | 678 | 681 | 673 | 675 | 5,200 |
2021/10/27 | 681 | 681 | 675 | 678 | 2,400 |
2021/10/26 | 668 | 684 | 661 | 681 | 15,800 |
2021/10/25 | 674 | 676 | 666 | 668 | 9,900 |
2021/10/22 | 671 | 676 | 671 | 673 | 4,000 |
2021/10/21 | 681 | 681 | 671 | 675 | 8,000 |
2021/10/20 | 687 | 687 | 678 | 681 | 5,300 |
2021/10/19 | 674 | 679 | 669 | 679 | 13,700 |
2021/10/18 | 683 | 683 | 675 | 679 | 3,900 |
2021/10/15 | 670 | 680 | 670 | 677 | 8,400 |
2021/10/14 | 673 | 675 | 664 | 667 | 12,000 |
2021/10/13 | 679 | 679 | 671 | 674 | 7,700 |
2021/10/12 | 680 | 681 | 676 | 676 | 3,400 |
2021/10/11 | 677 | 686 | 674 | 680 | 12,400 |
2021/10/08 | 673 | 686 | 673 | 673 | 4,800 |
2021/10/07 | 670 | 680 | 669 | 673 | 10,800 |
2021/10/06 | 686 | 686 | 663 | 669 | 30,800 |
2021/10/05 | 682 | 697 | 672 | 676 | 23,200 |
2021/10/04 | 705 | 705 | 687 | 688 | 11,700 |
2021/10/01 | 712 | 713 | 701 | 702 | 6,500 |
2021/09/30 | 723 | 723 | 710 | 719 | 6,500 |
2021/09/29 | 713 | 728 | 710 | 724 | 10,500 |
2021/09/28 | 720 | 720 | 704 | 719 | 8,600 |
2021/09/27 | 715 | 731 | 714 | 715 | 11,300 |
2021/09/24 | 713 | 721 | 713 | 717 | 4,700 |
2021/09/22 | 712 | 716 | 709 | 712 | 9,800 |
2021/09/21 | 714 | 731 | 712 | 715 | 8,900 |
2021/09/17 | 720 | 748 | 720 | 744 | 10,900 |
2021/09/16 | 757 | 757 | 720 | 730 | 25,400 |
2021/09/15 | 754 | 754 | 728 | 746 | 18,600 |
2021/09/14 | 749 | 769 | 741 | 761 | 39,200 |
2021/09/13 | 717 | 742 | 712 | 739 | 18,600 |
2021/09/10 | 717 | 717 | 705 | 716 | 13,800 |
2021/09/09 | 700 | 724 | 699 | 705 | 41,100 |
2021/09/08 | 692 | 700 | 686 | 698 | 19,200 |
2021/09/07 | 695 | 696 | 688 | 692 | 23,800 |
2021/09/06 | 701 | 701 | 693 | 695 | 7,900 |
2021/09/03 | 693 | 702 | 693 | 697 | 13,400 |
2021/09/02 | 707 | 708 | 699 | 699 | 7,200 |
2021/09/01 | 708 | 709 | 699 | 709 | 14,700 |
2021/08/31 | 715 | 719 | 708 | 708 | 8,100 |
2021/08/30 | 709 | 713 | 708 | 713 | 6,900 |
2021/08/27 | 696 | 704 | 695 | 703 | 10,800 |
2021/08/26 | 699 | 709 | 694 | 705 | 11,100 |
2021/08/25 | 699 | 700 | 696 | 699 | 4,800 |
2021/08/24 | 677 | 695 | 677 | 693 | 9,300 |
2021/08/23 | 672 | 680 | 671 | 677 | 9,000 |
2021/08/20 | 692 | 694 | 671 | 671 | 23,500 |
2021/08/19 | 692 | 709 | 685 | 685 | 24,800 |
2021/08/18 | 687 | 708 | 681 | 707 | 23,000 |
2021/08/17 | 717 | 725 | 695 | 695 | 44,200 |
2021/08/16 | 740 | 740 | 716 | 721 | 21,300 |
2021/08/13 | 751 | 752 | 731 | 743 | 40,700 |
2021/08/12 | 768 | 785 | 768 | 777 | 13,600 |
2021/08/11 | 760 | 770 | 758 | 768 | 16,900 |
2021/08/10 | 754 | 768 | 754 | 765 | 17,400 |
2021/08/06 | 752 | 757 | 752 | 757 | 9,400 |
2021/08/05 | 758 | 759 | 752 | 752 | 10,100 |
2021/08/04 | 764 | 772 | 758 | 758 | 5,800 |
2021/08/03 | 762 | 773 | 762 | 765 | 8,900 |
2021/08/02 | 759 | 767 | 757 | 762 | 6,700 |
2021/07/30 | 761 | 762 | 758 | 758 | 12,600 |
2021/07/29 | 760 | 768 | 760 | 761 | 14,400 |
2021/07/28 | 772 | 775 | 764 | 764 | 5,400 |
2021/07/27 | 770 | 773 | 766 | 773 | 7,200 |
2021/07/26 | 770 | 771 | 765 | 768 | 6,300 |
2021/07/21 | 772 | 789 | 768 | 768 | 7,200 |
2021/07/20 | 776 | 789 | 768 | 772 | 14,000 |
2021/07/19 | 794 | 794 | 777 | 780 | 8,900 |
2021/07/16 | 788 | 796 | 788 | 792 | 4,800 |
2021/07/15 | 795 | 795 | 788 | 789 | 3,800 |
2021/07/14 | 795 | 802 | 793 | 794 | 6,800 |
2021/07/13 | 793 | 798 | 790 | 797 | 8,500 |
2021/07/12 | 785 | 795 | 785 | 787 | 4,600 |
2021/07/09 | 786 | 786 | 779 | 781 | 11,300 |
2021/07/08 | 794 | 794 | 786 | 786 | 10,000 |
2021/07/07 | 790 | 795 | 789 | 794 | 12,600 |
2021/07/06 | 800 | 800 | 791 | 794 | 9,800 |
2021/07/05 | 795 | 806 | 793 | 793 | 11,200 |
2021/07/02 | 797 | 810 | 792 | 805 | 13,300 |
2021/07/01 | 800 | 801 | 791 | 797 | 11,100 |
2021/06/30 | 810 | 810 | 801 | 802 | 7,800 |
2021/06/29 | 805 | 816 | 804 | 807 | 6,700 |
2021/06/28 | 802 | 815 | 800 | 810 | 15,100 |
2021/06/25 | 801 | 810 | 801 | 805 | 5,900 |
2021/06/24 | 801 | 814 | 799 | 801 | 15,500 |
2021/06/23 | 804 | 814 | 800 | 805 | 12,100 |
2021/06/22 | 803 | 815 | 803 | 809 | 7,700 |
2021/06/21 | 800 | 811 | 787 | 801 | 32,000 |
2021/06/18 | 836 | 836 | 811 | 811 | 10,800 |
2021/06/17 | 839 | 839 | 823 | 836 | 5,400 |
2021/06/16 | 825 | 847 | 820 | 841 | 19,800 |
2021/06/15 | 834 | 844 | 820 | 825 | 15,300 |
2021/06/14 | 803 | 839 | 803 | 834 | 17,200 |
2021/06/11 | 805 | 813 | 803 | 803 | 13,200 |
2021/06/10 | 819 | 819 | 800 | 805 | 19,300 |
2021/06/09 | 806 | 824 | 800 | 806 | 13,600 |
2021/06/08 | 805 | 817 | 802 | 806 | 25,800 |
2021/06/07 | 826 | 831 | 813 | 814 | 19,800 |
2021/06/04 | 840 | 843 | 823 | 823 | 19,200 |
2021/06/03 | 869 | 869 | 832 | 843 | 22,700 |
2021/06/02 | 845 | 864 | 837 | 864 | 17,000 |
2021/06/01 | 830 | 839 | 825 | 836 | 5,800 |
2021/05/31 | 824 | 837 | 824 | 826 | 9,000 |
2021/05/28 | 826 | 832 | 812 | 824 | 14,800 |
2021/05/27 | 839 | 839 | 826 | 826 | 14,400 |
2021/05/26 | 870 | 870 | 831 | 835 | 31,000 |
2021/05/25 | 865 | 878 | 853 | 870 | 13,100 |
2021/05/24 | 885 | 885 | 852 | 854 | 20,700 |
2021/05/21 | 868 | 884 | 847 | 878 | 51,200 |
2021/05/20 | 871 | 874 | 845 | 855 | 34,600 |
2021/05/19 | 850 | 870 | 839 | 869 | 56,600 |
2021/05/18 | 840 | 863 | 840 | 852 | 71,400 |
2021/05/17 | 820 | 852 | 801 | 831 | 79,100 |
2021/05/14 | 777 | 815 | 777 | 794 | 21,900 |
2021/05/13 | 765 | 783 | 761 | 773 | 15,400 |
2021/05/12 | 782 | 799 | 769 | 771 | 21,800 |
2021/05/11 | 807 | 807 | 792 | 794 | 12,500 |
2021/05/10 | 806 | 815 | 804 | 807 | 6,000 |
2021/05/07 | 819 | 820 | 804 | 811 | 6,900 |
2021/05/06 | 796 | 819 | 789 | 816 | 32,900 |
2021/04/30 | 785 | 796 | 777 | 796 | 20,700 |
2021/04/28 | 797 | 798 | 781 | 788 | 19,000 |
2021/04/27 | 811 | 812 | 798 | 799 | 7,000 |
2021/04/26 | 787 | 807 | 777 | 801 | 15,600 |
2021/04/23 | 796 | 802 | 787 | 790 | 17,600 |
2021/04/22 | 803 | 806 | 790 | 795 | 17,900 |
2021/04/21 | 821 | 826 | 800 | 800 | 46,400 |
2021/04/20 | 820 | 824 | 809 | 821 | 27,300 |
2021/04/19 | 816 | 823 | 806 | 823 | 18,500 |
2021/04/16 | 820 | 825 | 803 | 815 | 24,300 |
2021/04/15 | 824 | 824 | 803 | 820 | 28,900 |
2021/04/14 | 824 | 828 | 820 | 828 | 11,400 |
2021/04/13 | 822 | 827 | 819 | 824 | 7,100 |
2021/04/12 | 834 | 834 | 819 | 821 | 15,200 |
2021/04/09 | 824 | 836 | 819 | 834 | 14,600 |
2021/04/08 | 831 | 831 | 822 | 822 | 18,200 |
2021/04/07 | 831 | 840 | 823 | 839 | 15,900 |
2021/04/06 | 829 | 858 | 825 | 833 | 64,800 |
2021/04/05 | 827 | 828 | 820 | 828 | 15,100 |
2021/04/02 | 830 | 838 | 823 | 827 | 24,400 |
2021/04/01 | 834 | 836 | 821 | 824 | 17,700 |
2021/03/31 | 834 | 840 | 822 | 828 | 35,500 |
2021/03/30 | 813 | 841 | 808 | 841 | 33,900 |
2021/03/29 | 833 | 836 | 804 | 813 | 32,900 |
2021/03/26 | 809 | 831 | 809 | 827 | 14,300 |
2021/03/25 | 805 | 814 | 785 | 809 | 39,300 |
2021/03/24 | 828 | 828 | 802 | 809 | 35,600 |
2021/03/23 | 837 | 843 | 827 | 833 | 40,000 |
2021/03/22 | 834 | 840 | 821 | 837 | 49,400 |
2021/03/19 | 825 | 834 | 805 | 834 | 48,700 |
2021/03/18 | 830 | 832 | 817 | 827 | 34,400 |
2021/03/17 | 834 | 836 | 822 | 830 | 42,800 |
2021/03/16 | 835 | 835 | 817 | 834 | 27,400 |
2021/03/15 | 832 | 837 | 817 | 831 | 36,000 |
2021/03/12 | 831 | 833 | 816 | 826 | 41,700 |
2021/03/11 | 812 | 837 | 811 | 826 | 62,500 |
2021/03/10 | 799 | 834 | 794 | 805 | 85,900 |
2021/03/09 | 774 | 795 | 751 | 788 | 86,500 |
2021/03/08 | 772 | 792 | 767 | 774 | 57,300 |
2021/03/05 | 775 | 784 | 753 | 770 | 79,200 |
2021/03/04 | 798 | 798 | 771 | 789 | 63,200 |
2021/03/03 | 804 | 805 | 780 | 800 | 67,700 |
2021/03/02 | 812 | 820 | 801 | 806 | 37,000 |
2021/03/01 | 820 | 820 | 802 | 814 | 51,100 |
2021/02/26 | 840 | 840 | 806 | 821 | 76,300 |
2021/02/25 | 839 | 848 | 831 | 845 | 57,800 |
2021/02/24 | 857 | 857 | 840 | 840 | 52,000 |
2021/02/22 | 867 | 867 | 846 | 863 | 47,300 |
2021/02/19 | 873 | 875 | 848 | 865 | 61,200 |
2021/02/18 | 888 | 888 | 872 | 874 | 39,400 |
2021/02/17 | 886 | 895 | 871 | 890 | 41,100 |
2021/02/16 | 906 | 907 | 880 | 890 | 73,700 |
2021/02/15 | 929 | 933 | 893 | 906 | 100,300 |
2021/02/12 | 952 | 958 | 926 | 929 | 61,900 |
2021/02/10 | 955 | 968 | 944 | 954 | 30,300 |
2021/02/09 | 952 | 963 | 942 | 952 | 27,700 |
2021/02/08 | 955 | 956 | 938 | 951 | 47,300 |
2021/02/05 | 952 | 961 | 947 | 958 | 22,000 |
2021/02/04 | 947 | 963 | 939 | 952 | 38,900 |
2021/02/03 | 950 | 956 | 937 | 955 | 39,300 |
2021/02/02 | 955 | 966 | 947 | 952 | 44,200 |
2021/02/01 | 968 | 968 | 946 | 951 | 95,800 |
2021/01/29 | 980 | 1,005 | 965 | 979 | 287,400 |
2021/01/28 | 1,100 | 1,149 | 1,080 | 1,144 | 82,100 |
2021/01/27 | 1,151 | 1,151 | 1,113 | 1,120 | 46,000 |
2021/01/26 | 1,161 | 1,165 | 1,136 | 1,151 | 24,100 |
2021/01/25 | 1,125 | 1,162 | 1,124 | 1,161 | 47,400 |
2021/01/22 | 1,156 | 1,156 | 1,119 | 1,122 | 42,800 |
2021/01/21 | 1,148 | 1,168 | 1,110 | 1,130 | 52,700 |
2021/01/20 | 1,120 | 1,160 | 1,104 | 1,148 | 61,100 |
2021/01/19 | 1,145 | 1,150 | 1,112 | 1,115 | 41,800 |
2021/01/18 | 1,108 | 1,163 | 1,091 | 1,145 | 90,700 |
2021/01/15 | 1,081 | 1,144 | 1,080 | 1,109 | 128,800 |
2021/01/14 | 1,101 | 1,104 | 1,059 | 1,075 | 55,400 |
2021/01/13 | 1,092 | 1,114 | 1,058 | 1,101 | 70,900 |
2021/01/12 | 1,113 | 1,139 | 1,084 | 1,119 | 144,500 |
2021/01/08 | 1,192 | 1,214 | 1,110 | 1,140 | 213,900 |
2021/01/07 | 1,190 | 1,278 | 1,148 | 1,157 | 267,600 |
2021/01/06 | 1,231 | 1,239 | 1,149 | 1,184 | 346,500 |
2021/01/05 | 1,098 | 1,371 | 1,045 | 1,284 | 1,036,100 |
2021/01/04 | 1,080 | 1,080 | 1,080 | 1,080 | 30,300 |