ピープル(7865)の株価時系列情報
ピープル(7865)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 906 | 906 | 899 | 899 | 8,100 |
| 2024/04/18 | 906 | 909 | 901 | 907 | 5,400 |
| 2024/04/17 | 912 | 913 | 902 | 905 | 10,000 |
| 2024/04/16 | 921 | 921 | 912 | 912 | 5,000 |
| 2024/04/15 | 923 | 923 | 921 | 921 | 1,800 |
| 2024/04/12 | 927 | 927 | 922 | 923 | 1,600 |
| 2024/04/11 | 927 | 927 | 923 | 927 | 900 |
| 2024/04/10 | 929 | 929 | 925 | 926 | 2,800 |
| 2024/04/09 | 933 | 933 | 926 | 927 | 3,300 |
| 2024/04/08 | 937 | 937 | 931 | 931 | 2,000 |
| 2024/04/05 | 935 | 935 | 926 | 934 | 3,900 |
| 2024/04/04 | 930 | 957 | 929 | 935 | 7,700 |
| 2024/04/03 | 936 | 938 | 926 | 928 | 6,000 |
| 2024/04/02 | 953 | 953 | 935 | 937 | 10,600 |
| 2024/04/01 | 957 | 957 | 953 | 953 | 2,800 |
| 2024/03/29 | 958 | 959 | 953 | 957 | 2,700 |
| 2024/03/28 | 955 | 957 | 953 | 954 | 2,900 |
| 2024/03/27 | 963 | 963 | 955 | 957 | 2,400 |
| 2024/03/26 | 964 | 964 | 954 | 956 | 10,900 |
| 2024/03/25 | 969 | 969 | 960 | 965 | 13,100 |
| 2024/03/22 | 971 | 975 | 969 | 970 | 33,800 |
| 2024/03/21 | 954 | 973 | 954 | 971 | 25,000 |
| 2024/03/19 | 962 | 970 | 955 | 955 | 9,700 |
| 2024/03/18 | 965 | 967 | 948 | 962 | 62,900 |
| 2024/03/15 | 971 | 971 | 964 | 965 | 16,100 |
| 2024/03/14 | 973 | 979 | 973 | 975 | 4,000 |
| 2024/03/13 | 994 | 994 | 975 | 978 | 5,700 |
| 2024/03/12 | 976 | 997 | 975 | 994 | 17,300 |
| 2024/03/11 | 996 | 997 | 972 | 974 | 20,400 |
| 2024/03/08 | 982 | 1,000 | 982 | 996 | 18,800 |
| 2024/03/07 | 999 | 1,000 | 987 | 988 | 19,800 |
| 2024/03/06 | 1,000 | 1,009 | 1,000 | 1,000 | 17,800 |
| 2024/03/05 | 1,000 | 1,010 | 999 | 1,008 | 17,800 |
| 2024/03/04 | 989 | 1,024 | 976 | 1,009 | 82,200 |
| 2024/03/01 | 1,023 | 1,023 | 1,010 | 1,019 | 33,000 |
| 2024/02/29 | 1,025 | 1,026 | 1,006 | 1,013 | 24,500 |
| 2024/02/28 | 1,019 | 1,028 | 1,012 | 1,018 | 30,700 |
| 2024/02/27 | 1,016 | 1,030 | 1,011 | 1,012 | 42,800 |
| 2024/02/26 | 1,127 | 1,127 | 1,016 | 1,024 | 232,400 |
| 2024/02/22 | 993 | 993 | 961 | 977 | 18,400 |
| 2024/02/21 | 998 | 998 | 972 | 985 | 22,200 |
| 2024/02/20 | 973 | 999 | 945 | 993 | 34,800 |
| 2024/02/19 | 881 | 975 | 881 | 973 | 47,300 |
| 2024/02/16 | 912 | 915 | 877 | 881 | 34,500 |
| 2024/02/15 | 946 | 948 | 910 | 913 | 21,400 |
| 2024/02/14 | 945 | 958 | 941 | 951 | 7,300 |
| 2024/02/13 | 969 | 969 | 936 | 940 | 22,200 |
| 2024/02/09 | 968 | 970 | 968 | 968 | 5,000 |
| 2024/02/08 | 973 | 973 | 969 | 969 | 11,400 |
| 2024/02/07 | 977 | 977 | 973 | 973 | 10,500 |
| 2024/02/06 | 978 | 979 | 977 | 977 | 3,000 |
| 2024/02/05 | 977 | 981 | 975 | 978 | 8,300 |
| 2024/02/02 | 978 | 978 | 974 | 977 | 5,800 |
| 2024/02/01 | 973 | 978 | 973 | 978 | 12,500 |
| 2024/01/31 | 978 | 981 | 975 | 978 | 15,000 |
| 2024/01/30 | 976 | 982 | 976 | 980 | 10,900 |
| 2024/01/29 | 977 | 987 | 977 | 978 | 11,300 |
| 2024/01/26 | 984 | 985 | 977 | 977 | 15,400 |
| 2024/01/25 | 989 | 989 | 982 | 984 | 5,500 |
| 2024/01/24 | 983 | 990 | 982 | 989 | 33,500 |
| 2024/01/23 | 987 | 988 | 983 | 984 | 17,400 |
| 2024/01/22 | 995 | 996 | 987 | 987 | 26,100 |
| 2024/01/19 | 997 | 999 | 986 | 996 | 16,100 |
| 2024/01/18 | 974 | 1,003 | 974 | 1,000 | 40,100 |
| 2024/01/17 | 1,029 | 1,031 | 1,028 | 1,029 | 16,200 |
| 2024/01/16 | 1,029 | 1,030 | 1,028 | 1,029 | 7,200 |
| 2024/01/15 | 1,030 | 1,030 | 1,028 | 1,029 | 9,200 |
| 2024/01/12 | 1,031 | 1,031 | 1,027 | 1,029 | 12,100 |
| 2024/01/11 | 1,033 | 1,033 | 1,030 | 1,032 | 7,600 |
| 2024/01/10 | 1,033 | 1,033 | 1,030 | 1,031 | 5,600 |
| 2024/01/09 | 1,036 | 1,036 | 1,025 | 1,033 | 13,500 |
| 2024/01/05 | 1,039 | 1,041 | 1,031 | 1,036 | 8,000 |
| 2024/01/04 | 1,031 | 1,047 | 1,030 | 1,039 | 9,100 |
| 2023/12/29 | 1,026 | 1,032 | 1,021 | 1,030 | 9,000 |
| 2023/12/28 | 1,013 | 1,028 | 1,013 | 1,026 | 6,400 |
| 2023/12/27 | 1,013 | 1,020 | 1,008 | 1,008 | 23,500 |
| 2023/12/26 | 1,018 | 1,019 | 1,006 | 1,015 | 18,200 |
| 2023/12/25 | 1,031 | 1,033 | 1,010 | 1,026 | 18,800 |
| 2023/12/22 | 1,028 | 1,033 | 1,020 | 1,028 | 12,000 |
| 2023/12/21 | 1,026 | 1,028 | 1,022 | 1,024 | 9,200 |
| 2023/12/20 | 1,034 | 1,034 | 1,021 | 1,026 | 10,800 |
| 2023/12/19 | 1,030 | 1,032 | 1,026 | 1,029 | 6,700 |
| 2023/12/18 | 1,021 | 1,039 | 1,016 | 1,030 | 21,100 |
| 2023/12/15 | 1,038 | 1,055 | 1,038 | 1,055 | 7,700 |
| 2023/12/14 | 1,049 | 1,050 | 1,038 | 1,038 | 6,700 |
| 2023/12/13 | 1,054 | 1,058 | 1,034 | 1,046 | 7,400 |
| 2023/12/12 | 1,048 | 1,058 | 1,044 | 1,052 | 5,600 |
| 2023/12/11 | 1,060 | 1,060 | 1,034 | 1,046 | 21,700 |
| 2023/12/08 | 1,060 | 1,061 | 1,041 | 1,044 | 8,800 |
| 2023/12/07 | 1,058 | 1,073 | 1,056 | 1,060 | 9,900 |
| 2023/12/06 | 1,075 | 1,083 | 1,068 | 1,068 | 8,400 |
| 2023/12/05 | 1,081 | 1,081 | 1,072 | 1,075 | 5,500 |
| 2023/12/04 | 1,089 | 1,089 | 1,071 | 1,081 | 12,200 |
| 2023/12/01 | 1,094 | 1,106 | 1,086 | 1,103 | 26,700 |
| 2023/11/30 | 1,089 | 1,093 | 1,077 | 1,090 | 5,200 |
| 2023/11/29 | 1,081 | 1,093 | 1,081 | 1,089 | 9,700 |
| 2023/11/28 | 1,084 | 1,089 | 1,077 | 1,081 | 6,000 |
| 2023/11/27 | 1,080 | 1,083 | 1,075 | 1,075 | 3,300 |
| 2023/11/24 | 1,078 | 1,089 | 1,075 | 1,082 | 7,600 |
| 2023/11/22 | 1,078 | 1,078 | 1,061 | 1,075 | 2,900 |
| 2023/11/21 | 1,075 | 1,078 | 1,061 | 1,078 | 1,400 |
| 2023/11/20 | 1,062 | 1,073 | 1,054 | 1,072 | 8,200 |
| 2023/11/17 | 1,068 | 1,069 | 1,062 | 1,069 | 2,400 |
| 2023/11/16 | 1,068 | 1,069 | 1,059 | 1,063 | 6,400 |
| 2023/11/15 | 1,068 | 1,068 | 1,059 | 1,066 | 2,300 |
| 2023/11/14 | 1,065 | 1,070 | 1,059 | 1,059 | 3,000 |
| 2023/11/13 | 1,069 | 1,079 | 1,059 | 1,064 | 10,100 |
| 2023/11/10 | 1,063 | 1,063 | 1,031 | 1,053 | 5,600 |
| 2023/11/09 | 1,068 | 1,068 | 1,042 | 1,055 | 6,900 |
| 2023/11/08 | 1,068 | 1,068 | 1,023 | 1,053 | 11,700 |
| 2023/11/07 | 1,077 | 1,080 | 1,067 | 1,067 | 8,300 |
| 2023/11/06 | 1,084 | 1,084 | 1,070 | 1,076 | 14,000 |
| 2023/11/02 | 1,069 | 1,084 | 1,069 | 1,084 | 12,600 |
| 2023/11/01 | 1,069 | 1,076 | 1,040 | 1,069 | 19,900 |
| 2023/10/31 | 1,041 | 1,059 | 1,039 | 1,051 | 14,300 |
| 2023/10/30 | 1,049 | 1,049 | 1,036 | 1,041 | 7,300 |
| 2023/10/27 | 1,046 | 1,049 | 1,038 | 1,049 | 5,700 |
| 2023/10/26 | 1,043 | 1,043 | 1,038 | 1,040 | 5,700 |
| 2023/10/25 | 1,047 | 1,047 | 1,038 | 1,043 | 8,300 |
| 2023/10/24 | 1,046 | 1,047 | 1,027 | 1,047 | 12,900 |
| 2023/10/23 | 1,046 | 1,046 | 1,036 | 1,038 | 3,400 |
| 2023/10/20 | 1,054 | 1,059 | 1,041 | 1,041 | 4,400 |
| 2023/10/19 | 1,050 | 1,055 | 1,040 | 1,055 | 5,100 |
| 2023/10/18 | 1,050 | 1,065 | 1,043 | 1,055 | 18,400 |
| 2023/10/17 | 1,039 | 1,048 | 1,034 | 1,045 | 17,500 |
| 2023/10/16 | 1,027 | 1,039 | 1,024 | 1,035 | 10,900 |
| 2023/10/13 | 1,043 | 1,043 | 1,023 | 1,041 | 28,600 |
| 2023/10/12 | 1,055 | 1,055 | 1,031 | 1,043 | 24,900 |
| 2023/10/11 | 1,067 | 1,068 | 1,057 | 1,057 | 2,900 |
| 2023/10/10 | 1,056 | 1,068 | 1,056 | 1,061 | 2,600 |
| 2023/10/06 | 1,057 | 1,061 | 1,050 | 1,056 | 2,800 |
| 2023/10/05 | 1,057 | 1,067 | 1,050 | 1,057 | 12,000 |
| 2023/10/04 | 1,046 | 1,064 | 1,037 | 1,048 | 19,100 |
| 2023/10/03 | 1,076 | 1,077 | 1,046 | 1,046 | 14,000 |
| 2023/10/02 | 1,070 | 1,075 | 1,069 | 1,070 | 3,300 |
| 2023/09/29 | 1,070 | 1,070 | 1,064 | 1,064 | 3,500 |
| 2023/09/28 | 1,070 | 1,070 | 1,058 | 1,058 | 9,600 |
| 2023/09/27 | 1,065 | 1,068 | 1,060 | 1,065 | 8,700 |
| 2023/09/26 | 1,080 | 1,080 | 1,068 | 1,070 | 4,800 |
| 2023/09/25 | 1,088 | 1,092 | 1,078 | 1,079 | 9,300 |
| 2023/09/22 | 1,080 | 1,086 | 1,075 | 1,085 | 42,400 |
| 2023/09/21 | 1,075 | 1,086 | 1,075 | 1,079 | 11,500 |
| 2023/09/20 | 1,082 | 1,088 | 1,081 | 1,081 | 11,900 |
| 2023/09/19 | 1,091 | 1,091 | 1,076 | 1,082 | 14,400 |
| 2023/09/15 | 1,091 | 1,098 | 1,088 | 1,088 | 13,100 |
| 2023/09/14 | 1,100 | 1,100 | 1,084 | 1,091 | 8,100 |
| 2023/09/13 | 1,099 | 1,099 | 1,092 | 1,093 | 12,800 |
| 2023/09/12 | 1,099 | 1,099 | 1,091 | 1,095 | 31,300 |
| 2023/09/11 | 1,108 | 1,110 | 1,088 | 1,095 | 41,400 |
| 2023/09/08 | 1,100 | 1,109 | 1,093 | 1,107 | 28,600 |
| 2023/09/07 | 1,092 | 1,108 | 1,092 | 1,102 | 27,700 |
| 2023/09/06 | 1,092 | 1,105 | 1,090 | 1,102 | 13,500 |
| 2023/09/05 | 1,091 | 1,109 | 1,085 | 1,102 | 29,600 |
| 2023/09/04 | 1,080 | 1,105 | 1,075 | 1,100 | 26,000 |
| 2023/09/01 | 1,079 | 1,097 | 1,059 | 1,089 | 34,100 |
| 2023/08/31 | 1,078 | 1,096 | 1,075 | 1,091 | 39,900 |
| 2023/08/30 | 1,140 | 1,140 | 1,070 | 1,083 | 70,000 |
| 2023/08/29 | 1,079 | 1,089 | 1,077 | 1,081 | 7,200 |
| 2023/08/28 | 1,074 | 1,086 | 1,074 | 1,077 | 12,200 |
| 2023/08/25 | 1,079 | 1,080 | 1,070 | 1,074 | 9,200 |
| 2023/08/24 | 1,076 | 1,079 | 1,067 | 1,077 | 11,400 |
| 2023/08/23 | 1,074 | 1,079 | 1,068 | 1,076 | 3,400 |
| 2023/08/22 | 1,069 | 1,080 | 1,067 | 1,076 | 8,100 |
| 2023/08/21 | 1,041 | 1,075 | 1,041 | 1,073 | 18,800 |
| 2023/08/18 | 1,059 | 1,059 | 1,026 | 1,041 | 29,200 |
| 2023/08/17 | 1,097 | 1,097 | 1,023 | 1,045 | 32,900 |
| 2023/08/16 | 1,094 | 1,095 | 1,080 | 1,094 | 17,400 |
| 2023/08/15 | 1,088 | 1,096 | 1,077 | 1,095 | 18,500 |
| 2023/08/14 | 1,089 | 1,089 | 1,082 | 1,088 | 19,500 |
| 2023/08/10 | 1,087 | 1,088 | 1,079 | 1,084 | 14,300 |
| 2023/08/09 | 1,085 | 1,093 | 1,075 | 1,082 | 11,000 |
| 2023/08/08 | 1,088 | 1,090 | 1,083 | 1,085 | 15,100 |
| 2023/08/07 | 1,080 | 1,088 | 1,070 | 1,086 | 19,000 |
| 2023/08/04 | 1,073 | 1,085 | 1,059 | 1,080 | 15,700 |
| 2023/08/03 | 1,097 | 1,097 | 1,059 | 1,067 | 31,500 |
| 2023/08/02 | 1,102 | 1,102 | 1,074 | 1,080 | 32,900 |
| 2023/08/01 | 1,107 | 1,107 | 1,095 | 1,099 | 26,100 |
| 2023/07/31 | 1,110 | 1,110 | 1,098 | 1,104 | 26,300 |
| 2023/07/28 | 1,114 | 1,114 | 1,079 | 1,110 | 41,500 |
| 2023/07/27 | 1,110 | 1,112 | 1,106 | 1,110 | 42,600 |
| 2023/07/26 | 1,116 | 1,120 | 1,103 | 1,116 | 19,500 |
| 2023/07/25 | 1,110 | 1,118 | 1,099 | 1,116 | 35,200 |
| 2023/07/24 | 1,088 | 1,107 | 1,080 | 1,106 | 33,400 |
| 2023/07/21 | 1,080 | 1,089 | 1,063 | 1,088 | 25,900 |
| 2023/07/20 | 1,078 | 1,080 | 1,072 | 1,078 | 17,900 |
| 2023/07/19 | 1,068 | 1,089 | 1,052 | 1,075 | 21,300 |
| 2023/07/18 | 1,056 | 1,073 | 1,056 | 1,067 | 20,600 |
| 2023/07/14 | 1,062 | 1,077 | 1,058 | 1,061 | 41,600 |
| 2023/07/13 | 1,071 | 1,078 | 1,059 | 1,062 | 26,900 |
| 2023/07/12 | 1,068 | 1,074 | 1,062 | 1,067 | 24,200 |
| 2023/07/11 | 1,041 | 1,072 | 1,041 | 1,067 | 28,500 |
| 2023/07/10 | 1,050 | 1,056 | 1,040 | 1,046 | 7,400 |
| 2023/07/07 | 1,051 | 1,065 | 1,038 | 1,052 | 11,200 |
| 2023/07/06 | 1,077 | 1,077 | 1,051 | 1,053 | 10,300 |
| 2023/07/05 | 1,100 | 1,100 | 1,069 | 1,071 | 11,400 |
| 2023/07/04 | 1,114 | 1,114 | 1,088 | 1,094 | 15,800 |
| 2023/07/03 | 1,117 | 1,117 | 1,099 | 1,108 | 31,900 |
| 2023/06/30 | 1,092 | 1,110 | 1,089 | 1,105 | 36,000 |
| 2023/06/29 | 1,078 | 1,095 | 1,078 | 1,092 | 30,500 |
| 2023/06/28 | 1,078 | 1,084 | 1,069 | 1,078 | 22,700 |