ピアラ(7044)の株価時系列情報
ピアラ(7044)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 |
---|---|---|---|---|---|
2024/05/02 | 290 | 292 | 287 | 287 | 7,400 |
2024/05/01 | 290 | 290 | 288 | 290 | 5,700 |
2024/04/30 | 294 | 294 | 288 | 289 | 3,800 |
2024/04/26 | 290 | 293 | 288 | 288 | 23,900 |
2024/04/25 | 293 | 294 | 289 | 290 | 11,200 |
2024/04/24 | 293 | 297 | 293 | 293 | 13,500 |
2024/04/23 | 292 | 293 | 291 | 293 | 4,000 |
2024/04/22 | 293 | 293 | 288 | 290 | 3,400 |
2024/04/19 | 292 | 293 | 287 | 290 | 20,800 |
2024/04/18 | 295 | 297 | 294 | 295 | 8,900 |
2024/04/17 | 297 | 299 | 295 | 295 | 6,700 |
2024/04/16 | 300 | 300 | 298 | 298 | 4,900 |
2024/04/15 | 304 | 305 | 300 | 301 | 13,100 |
2024/04/12 | 309 | 309 | 304 | 304 | 6,300 |
2024/04/11 | 303 | 305 | 303 | 304 | 3,000 |
2024/04/10 | 301 | 308 | 301 | 304 | 16,300 |
2024/04/09 | 299 | 302 | 297 | 299 | 4,400 |
2024/04/08 | 297 | 299 | 296 | 299 | 9,900 |
2024/04/05 | 296 | 297 | 293 | 294 | 7,500 |
2024/04/04 | 300 | 303 | 297 | 298 | 13,500 |
2024/04/03 | 300 | 303 | 300 | 300 | 5,400 |
2024/04/02 | 308 | 310 | 300 | 302 | 41,400 |
2024/04/01 | 315 | 315 | 308 | 310 | 18,200 |
2024/03/29 | 310 | 313 | 310 | 313 | 6,300 |
2024/03/28 | 312 | 312 | 310 | 311 | 9,000 |
2024/03/27 | 317 | 317 | 310 | 311 | 28,800 |
2024/03/26 | 324 | 324 | 312 | 312 | 21,200 |
2024/03/25 | 316 | 323 | 313 | 315 | 18,100 |
2024/03/22 | 319 | 320 | 310 | 320 | 27,700 |
2024/03/21 | 316 | 319 | 313 | 319 | 7,500 |
2024/03/19 | 313 | 316 | 311 | 313 | 7,900 |
2024/03/18 | 311 | 315 | 310 | 312 | 13,100 |
2024/03/15 | 313 | 314 | 308 | 310 | 14,900 |
2024/03/14 | 316 | 318 | 315 | 315 | 2,300 |
2024/03/13 | 318 | 320 | 314 | 316 | 6,000 |
2024/03/12 | 315 | 321 | 311 | 318 | 12,300 |
2024/03/11 | 320 | 320 | 313 | 315 | 10,900 |
2024/03/08 | 315 | 323 | 315 | 320 | 24,900 |
2024/03/07 | 331 | 331 | 317 | 317 | 36,200 |
2024/03/06 | 329 | 333 | 320 | 331 | 82,100 |
2024/03/05 | 317 | 380 | 311 | 325 | 582,500 |
2024/03/04 | 310 | 319 | 309 | 314 | 30,500 |
2024/03/01 | 323 | 324 | 310 | 312 | 48,200 |
2024/02/29 | 326 | 330 | 319 | 321 | 40,800 |
2024/02/28 | 325 | 335 | 322 | 331 | 45,600 |
2024/02/27 | 326 | 326 | 315 | 324 | 35,500 |
2024/02/26 | 316 | 328 | 315 | 326 | 31,100 |
2024/02/22 | 316 | 318 | 311 | 318 | 30,700 |
2024/02/21 | 321 | 322 | 313 | 315 | 21,600 |
2024/02/20 | 321 | 322 | 315 | 322 | 37,600 |
2024/02/19 | 308 | 324 | 306 | 319 | 56,500 |
2024/02/16 | 304 | 316 | 302 | 307 | 52,900 |
2024/02/15 | 317 | 323 | 304 | 304 | 75,900 |
2024/02/14 | 310 | 326 | 307 | 324 | 103,800 |
2024/02/13 | 315 | 317 | 307 | 316 | 64,100 |
2024/02/09 | 318 | 330 | 315 | 317 | 70,100 |
2024/02/08 | 311 | 325 | 307 | 322 | 138,400 |
2024/02/07 | 318 | 328 | 311 | 314 | 209,500 |
2024/02/06 | 348 | 355 | 322 | 322 | 381,400 |
2024/02/05 | 363 | 365 | 332 | 337 | 731,500 |
2024/02/02 | 345 | 395 | 345 | 363 | 3,868,900 |
2024/02/01 | 385 | 386 | 334 | 338 | 1,196,100 |
2024/01/31 | 302 | 375 | 301 | 375 | 1,407,400 |
2024/01/30 | 303 | 303 | 295 | 295 | 46,700 |
2024/01/29 | 297 | 302 | 296 | 302 | 16,200 |
2024/01/26 | 290 | 302 | 290 | 297 | 14,800 |
2024/01/25 | 288 | 296 | 287 | 294 | 19,400 |
2024/01/24 | 292 | 292 | 288 | 290 | 4,500 |
2024/01/23 | 293 | 296 | 288 | 288 | 15,100 |
2024/01/22 | 280 | 294 | 280 | 292 | 23,800 |
2024/01/19 | 277 | 284 | 277 | 280 | 15,400 |
2024/01/18 | 277 | 278 | 276 | 277 | 5,400 |
2024/01/17 | 284 | 285 | 276 | 279 | 26,900 |
2024/01/16 | 286 | 287 | 282 | 282 | 8,700 |
2024/01/15 | 281 | 289 | 278 | 288 | 28,700 |
2024/01/12 | 289 | 290 | 280 | 281 | 28,800 |
2024/01/11 | 297 | 298 | 288 | 289 | 38,500 |
2024/01/10 | 299 | 299 | 295 | 297 | 14,100 |
2024/01/09 | 298 | 301 | 295 | 299 | 24,100 |
2024/01/05 | 296 | 306 | 294 | 296 | 34,300 |
2024/01/04 | 309 | 309 | 295 | 302 | 24,200 |
2023/12/29 | 302 | 305 | 291 | 305 | 96,200 |
2023/12/28 | 290 | 320 | 289 | 304 | 289,400 |
2023/12/27 | 270 | 295 | 270 | 295 | 61,500 |
2023/12/26 | 272 | 279 | 272 | 272 | 91,500 |
2023/12/25 | 281 | 284 | 271 | 274 | 58,000 |
2023/12/22 | 293 | 293 | 280 | 282 | 33,000 |
2023/12/21 | 305 | 306 | 293 | 295 | 53,700 |
2023/12/20 | 298 | 304 | 296 | 300 | 33,800 |
2023/12/19 | 293 | 298 | 290 | 298 | 14,700 |
2023/12/18 | 297 | 299 | 291 | 296 | 13,500 |
2023/12/15 | 298 | 303 | 295 | 300 | 11,200 |
2023/12/14 | 300 | 307 | 297 | 298 | 32,800 |
2023/12/13 | 294 | 296 | 287 | 296 | 22,700 |
2023/12/12 | 300 | 301 | 286 | 286 | 51,100 |
2023/12/11 | 301 | 301 | 293 | 298 | 30,100 |
2023/12/08 | 307 | 307 | 294 | 296 | 45,200 |
2023/12/07 | 308 | 308 | 302 | 302 | 23,800 |
2023/12/06 | 311 | 313 | 308 | 310 | 22,200 |
2023/12/05 | 313 | 318 | 311 | 311 | 22,400 |
2023/12/04 | 315 | 319 | 311 | 317 | 27,200 |
2023/12/01 | 328 | 328 | 310 | 310 | 31,400 |
2023/11/30 | 327 | 327 | 321 | 323 | 14,800 |
2023/11/29 | 319 | 327 | 319 | 327 | 16,700 |
2023/11/28 | 318 | 325 | 317 | 324 | 19,900 |
2023/11/27 | 324 | 328 | 316 | 318 | 24,000 |
2023/11/24 | 326 | 327 | 318 | 318 | 23,600 |
2023/11/22 | 332 | 334 | 327 | 330 | 18,500 |
2023/11/21 | 320 | 335 | 320 | 332 | 56,100 |
2023/11/20 | 305 | 330 | 305 | 320 | 110,500 |
2023/11/17 | 302 | 305 | 295 | 301 | 63,200 |
2023/11/16 | 328 | 332 | 306 | 309 | 97,900 |
2023/11/15 | 328 | 342 | 315 | 329 | 172,300 |
2023/11/14 | 399 | 399 | 390 | 392 | 47,700 |
2023/11/13 | 400 | 402 | 392 | 397 | 35,100 |
2023/11/10 | 404 | 408 | 402 | 403 | 19,300 |
2023/11/09 | 408 | 409 | 400 | 409 | 12,500 |
2023/11/08 | 411 | 415 | 406 | 408 | 18,000 |
2023/11/07 | 407 | 415 | 404 | 413 | 14,700 |
2023/11/06 | 407 | 416 | 401 | 411 | 14,100 |
2023/11/02 | 400 | 409 | 400 | 407 | 25,900 |
2023/11/01 | 400 | 402 | 397 | 402 | 17,100 |
2023/10/31 | 393 | 401 | 389 | 398 | 32,100 |
2023/10/30 | 399 | 404 | 390 | 391 | 86,100 |
2023/10/27 | 385 | 399 | 383 | 395 | 27,200 |
2023/10/26 | 390 | 396 | 385 | 385 | 34,900 |
2023/10/25 | 401 | 401 | 392 | 398 | 17,600 |
2023/10/24 | 386 | 400 | 376 | 400 | 58,000 |
2023/10/23 | 395 | 402 | 385 | 385 | 30,200 |
2023/10/20 | 397 | 402 | 390 | 400 | 31,700 |
2023/10/19 | 402 | 404 | 391 | 395 | 23,600 |
2023/10/18 | 396 | 409 | 391 | 405 | 38,800 |
2023/10/17 | 398 | 410 | 398 | 401 | 46,500 |
2023/10/16 | 404 | 407 | 397 | 398 | 35,600 |
2023/10/13 | 417 | 422 | 406 | 408 | 29,000 |
2023/10/12 | 411 | 419 | 409 | 417 | 19,300 |
2023/10/11 | 415 | 418 | 410 | 413 | 32,900 |
2023/10/10 | 436 | 436 | 416 | 417 | 45,800 |
2023/10/06 | 438 | 448 | 426 | 428 | 80,500 |
2023/10/05 | 403 | 429 | 403 | 426 | 46,000 |
2023/10/04 | 401 | 414 | 397 | 405 | 71,100 |
2023/10/03 | 431 | 431 | 416 | 417 | 45,400 |
2023/10/02 | 444 | 449 | 430 | 433 | 64,600 |
2023/09/29 | 451 | 452 | 436 | 446 | 63,700 |
2023/09/28 | 466 | 474 | 446 | 449 | 107,800 |
2023/09/27 | 448 | 472 | 444 | 466 | 154,300 |
2023/09/26 | 457 | 489 | 446 | 449 | 338,400 |
2023/09/25 | 413 | 462 | 411 | 460 | 652,600 |
2023/09/22 | 430 | 478 | 419 | 420 | 1,314,000 |
2023/09/21 | 412 | 418 | 398 | 398 | 70,600 |
2023/09/20 | 415 | 423 | 415 | 418 | 23,100 |
2023/09/19 | 426 | 429 | 417 | 420 | 26,800 |
2023/09/15 | 437 | 437 | 424 | 426 | 51,500 |
2023/09/14 | 450 | 450 | 439 | 439 | 41,200 |
2023/09/13 | 432 | 456 | 432 | 447 | 175,900 |
2023/09/12 | 458 | 493 | 427 | 433 | 898,900 |
2023/09/11 | 425 | 428 | 415 | 421 | 19,000 |
2023/09/08 | 427 | 431 | 425 | 425 | 14,700 |
2023/09/07 | 437 | 437 | 429 | 429 | 32,200 |
2023/09/06 | 440 | 444 | 438 | 438 | 18,500 |
2023/09/05 | 434 | 443 | 434 | 441 | 27,200 |
2023/09/04 | 424 | 436 | 424 | 434 | 42,200 |
2023/09/01 | 435 | 440 | 432 | 435 | 20,200 |
2023/08/31 | 437 | 444 | 435 | 437 | 25,100 |
2023/08/30 | 435 | 438 | 432 | 435 | 16,800 |
2023/08/29 | 436 | 439 | 428 | 432 | 25,500 |
2023/08/28 | 416 | 434 | 416 | 432 | 19,200 |
2023/08/25 | 411 | 417 | 408 | 413 | 26,700 |
2023/08/24 | 412 | 428 | 406 | 416 | 60,600 |
2023/08/23 | 401 | 407 | 400 | 407 | 28,100 |
2023/08/22 | 404 | 408 | 399 | 401 | 30,200 |
2023/08/21 | 395 | 414 | 392 | 404 | 51,300 |
2023/08/18 | 394 | 399 | 386 | 391 | 39,000 |
2023/08/17 | 387 | 389 | 376 | 388 | 57,600 |
2023/08/16 | 408 | 418 | 376 | 387 | 144,400 |
2023/08/15 | 428 | 430 | 395 | 415 | 208,800 |
2023/08/14 | 451 | 454 | 437 | 451 | 72,400 |
2023/08/10 | 442 | 448 | 431 | 448 | 33,500 |
2023/08/09 | 445 | 447 | 440 | 440 | 38,800 |
2023/08/08 | 458 | 459 | 447 | 447 | 26,100 |
2023/08/07 | 457 | 460 | 455 | 458 | 11,700 |
2023/08/04 | 454 | 463 | 454 | 459 | 23,300 |
2023/08/03 | 463 | 465 | 454 | 457 | 24,500 |
2023/08/02 | 473 | 473 | 464 | 465 | 28,400 |
2023/08/01 | 480 | 480 | 474 | 474 | 9,000 |
2023/07/31 | 484 | 484 | 475 | 476 | 17,600 |
2023/07/28 | 477 | 485 | 475 | 478 | 56,600 |
2023/07/27 | 473 | 484 | 472 | 480 | 27,600 |
2023/07/26 | 470 | 475 | 467 | 472 | 29,700 |
2023/07/25 | 470 | 475 | 469 | 474 | 22,500 |
2023/07/24 | 458 | 469 | 458 | 467 | 28,000 |
2023/07/21 | 470 | 470 | 458 | 460 | 41,400 |
2023/07/20 | 475 | 477 | 466 | 472 | 33,000 |
2023/07/19 | 474 | 477 | 473 | 475 | 14,100 |
2023/07/18 | 481 | 485 | 473 | 473 | 30,000 |
2023/07/14 | 488 | 491 | 480 | 486 | 39,400 |
2023/07/13 | 478 | 485 | 475 | 484 | 22,100 |
2023/07/12 | 482 | 484 | 477 | 479 | 28,700 |
2023/07/11 | 489 | 491 | 482 | 482 | 37,100 |
2023/07/10 | 490 | 491 | 483 | 488 | 28,600 |