日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 1,308 1,328 1,307 1,319 25,300
2019/12/27 1,266 1,296 1,266 1,295 20,900
2019/12/26 1,249 1,271 1,246 1,269 10,900
2019/12/25 1,254 1,258 1,249 1,249 6,800
2019/12/24 1,255 1,255 1,248 1,254 4,000
2019/12/23 1,242 1,256 1,241 1,256 11,500
2019/12/20 1,249 1,260 1,249 1,255 3,300
2019/12/19 1,250 1,264 1,249 1,249 6,500
2019/12/18 1,252 1,267 1,249 1,249 8,700
2019/12/17 1,251 1,260 1,250 1,252 4,000
2019/12/16 1,251 1,261 1,250 1,254 11,000
2019/12/13 1,261 1,274 1,249 1,257 9,000
2019/12/12 1,267 1,271 1,256 1,263 4,800
2019/12/11 1,263 1,272 1,263 1,271 3,700
2019/12/10 1,242 1,279 1,242 1,264 9,200
2019/12/09 1,255 1,260 1,241 1,250 19,900
2019/12/06 1,270 1,272 1,250 1,256 17,500
2019/12/05 1,279 1,283 1,272 1,276 11,000
2019/12/04 1,299 1,299 1,267 1,284 17,100
2019/12/03 1,245 1,340 1,220 1,298 145,100
2019/12/02 1,446 1,465 1,431 1,465 26,800
2019/11/29 1,429 1,429 1,392 1,427 7,500
2019/11/28 1,389 1,430 1,387 1,414 9,000
2019/11/27 1,374 1,399 1,373 1,399 8,500
2019/11/26 1,349 1,367 1,349 1,366 4,600
2019/11/25 1,336 1,356 1,336 1,355 5,700
2019/11/22 1,333 1,337 1,330 1,331 2,900
2019/11/21 1,314 1,327 1,303 1,325 2,600
2019/11/20 1,334 1,336 1,323 1,323 1,400
2019/11/19 1,336 1,341 1,300 1,335 2,700
2019/11/18 1,329 1,341 1,329 1,337 2,200
2019/11/15 1,314 1,344 1,314 1,333 2,200
2019/11/14 1,350 1,351 1,300 1,314 5,000
2019/11/13 1,356 1,356 1,348 1,354 2,000
2019/11/12 1,350 1,358 1,350 1,357 1,800
2019/11/11 1,350 1,357 1,350 1,350 1,500
2019/11/08 1,342 1,357 1,342 1,348 3,200
2019/11/07 1,350 1,357 1,350 1,357 700
2019/11/06 1,358 1,360 1,313 1,360 6,100
2019/11/05 1,350 1,362 1,340 1,340 8,300
2019/11/01 1,340 1,344 1,338 1,341 2,000
2019/10/31 1,330 1,342 1,321 1,336 1,900
2019/10/30 1,303 1,336 1,303 1,320 8,500
2019/10/29 1,315 1,317 1,300 1,302 5,600
2019/10/28 1,305 1,315 1,305 1,315 3,100
2019/10/25 1,309 1,315 1,300 1,305 2,300
2019/10/24 1,318 1,318 1,301 1,311 5,500
2019/10/23 1,317 1,319 1,292 1,319 5,000
2019/10/21 1,269 1,312 1,268 1,312 4,700
2019/10/18 1,256 1,280 1,256 1,270 5,200
2019/10/17 1,252 1,270 1,230 1,260 9,300
2019/10/16 1,297 1,297 1,253 1,260 9,500
2019/10/15 1,313 1,330 1,257 1,295 9,900
2019/10/11 1,344 1,344 1,316 1,316 4,100
2019/10/10 1,324 1,349 1,316 1,343 6,300
2019/10/09 1,340 1,340 1,326 1,340 8,900
2019/10/08 1,280 1,348 1,280 1,317 9,700
2019/10/07 1,295 1,295 1,280 1,280 5,900
2019/10/04 1,294 1,300 1,281 1,289 8,900
2019/10/03 1,288 1,326 1,260 1,294 28,800
2019/10/02 1,225 1,281 1,222 1,258 16,100
2019/10/01 1,195 1,220 1,179 1,215 31,000
2019/09/30 1,177 1,181 1,172 1,177 5,300
2019/09/27 1,158 1,178 1,158 1,172 2,900
2019/09/26 1,135 1,157 1,135 1,156 2,100
2019/09/25 1,147 1,147 1,133 1,134 1,300
2019/09/24 1,145 1,151 1,126 1,134 4,100
2019/09/20 1,130 1,152 1,130 1,145 7,300
2019/09/19 1,110 1,136 1,104 1,122 15,500
2019/09/18 1,081 1,084 1,080 1,080 1,900
2019/09/17 1,090 1,090 1,080 1,081 3,100
2019/09/13 1,073 1,087 1,073 1,083 1,000
2019/09/12 1,081 1,084 1,072 1,080 2,200
2019/09/11 1,062 1,092 1,062 1,089 8,400
2019/09/10 1,052 1,075 1,052 1,062 6,300
2019/09/09 1,052 1,052 1,047 1,049 1,000
2019/09/06 1,052 1,052 1,044 1,046 2,000
2019/09/05 1,057 1,062 1,047 1,052 3,500
2019/09/04 1,063 1,063 1,057 1,057 3,200
2019/09/03 1,101 1,104 1,051 1,066 14,000
2019/09/02 1,088 1,119 1,059 1,090 27,200
2019/08/30 1,018 1,029 1,018 1,029 900
2019/08/29 1,018 1,018 1,018 1,018 400
2019/08/28 1,001 1,020 1,001 1,010 3,400
2019/08/27 1,033 1,033 1,030 1,030 200
2019/08/26 1,042 1,042 982 1,024 7,000
2019/08/23 1,044 1,048 1,044 1,048 600
2019/08/22 1,036 1,046 1,036 1,043 900
2019/08/21 1,038 1,052 1,038 1,048 7,300
2019/08/20 1,042 1,042 1,039 1,039 1,300
2019/08/19 1,048 1,048 1,041 1,041 800
2019/08/16 1,050 1,050 1,044 1,048 400
2019/08/15 1,035 1,044 1,035 1,036 700
2019/08/14 1,052 1,052 1,043 1,045 1,700
2019/08/13 1,050 1,050 1,036 1,044 2,200
2019/08/09 1,039 1,044 1,034 1,037 1,000
2019/08/08 1,034 1,043 1,034 1,039 1,400
2019/08/07 1,033 1,033 1,033 1,033 100
2019/08/06 1,032 1,045 1,032 1,045 1,800
2019/08/05 1,043 1,050 1,041 1,041 1,200
2019/08/02 1,046 1,055 1,043 1,043 1,500
2019/08/01 1,049 1,055 1,043 1,055 700
2019/07/31 1,047 1,047 1,038 1,044 2,400
2019/07/30 1,055 1,055 1,047 1,047 1,900
2019/07/29 1,060 1,060 1,051 1,055 1,300
2019/07/26 1,056 1,060 1,053 1,053 2,300
2019/07/25 1,067 1,068 1,056 1,056 2,100
2019/07/24 1,052 1,062 1,052 1,062 400
2019/07/23 1,058 1,060 1,054 1,060 2,300
2019/07/22 1,051 1,061 1,051 1,058 1,700
2019/07/19 1,055 1,063 1,053 1,055 1,100
2019/07/18 1,056 1,065 1,056 1,061 3,500
2019/07/17 1,073 1,075 1,060 1,072 3,100
2019/07/16 1,075 1,075 1,065 1,070 800
2019/07/12 1,072 1,075 1,069 1,075 2,300
2019/07/11 1,069 1,071 1,068 1,069 1,400
2019/07/10 1,070 1,070 1,068 1,068 2,000
2019/07/09 1,071 1,071 1,070 1,070 800
2019/07/08 1,070 1,080 1,070 1,072 2,100
2019/07/05 1,064 1,079 1,064 1,076 1,700
2019/07/04 1,080 1,080 1,061 1,064 1,400
2019/07/03 1,065 1,065 1,031 1,050 12,500
2019/07/02 1,091 1,094 1,087 1,091 2,000
2019/07/01 1,088 1,093 1,083 1,091 2,400
2019/06/28 1,094 1,095 1,089 1,090 1,400
2019/06/27 1,079 1,090 1,077 1,090 1,300
2019/06/26 1,087 1,087 1,076 1,078 800
2019/06/25 1,100 1,100 1,080 1,086 1,500
2019/06/24 1,081 1,090 1,080 1,080 2,600
2019/06/21 1,096 1,096 1,085 1,093 400
2019/06/20 1,084 1,085 1,071 1,076 1,900
2019/06/19 1,060 1,077 1,060 1,077 1,000
2019/06/18 1,056 1,060 1,056 1,060 2,600
2019/06/17 1,040 1,056 1,038 1,055 3,200
2019/06/14 1,024 1,037 1,024 1,037 1,600
2019/06/13 1,020 1,035 1,020 1,035 2,400
2019/06/12 1,021 1,038 1,020 1,020 2,600
2019/06/11 1,002 1,029 970 1,020 40,500
2019/06/10 1,057 1,066 1,057 1,061 1,600
2019/06/07 1,080 1,080 1,060 1,070 1,000
2019/06/06 1,090 1,110 1,052 1,064 11,800
2019/06/05 1,093 1,105 1,086 1,089 4,400
2019/06/04 1,091 1,119 1,081 1,090 13,500
2019/06/03 1,170 1,170 1,150 1,151 3,100
2019/05/31 1,171 1,174 1,169 1,173 1,000
2019/05/30 1,164 1,167 1,163 1,167 500
2019/05/29 1,168 1,174 1,168 1,174 700
2019/05/28 1,173 1,173 1,170 1,172 1,200
2019/05/27 1,162 1,170 1,162 1,166 1,000
2019/05/24 1,177 1,178 1,162 1,173 1,300
2019/05/23 1,153 1,178 1,153 1,177 2,100
2019/05/22 1,172 1,180 1,169 1,178 2,700
2019/05/21 1,167 1,174 1,154 1,174 4,700
2019/05/20 1,160 1,175 1,155 1,175 3,700
2019/05/17 1,151 1,162 1,150 1,153 3,000
2019/05/16 1,160 1,160 1,148 1,151 1,000
2019/05/15 1,155 1,167 1,150 1,167 1,300
2019/05/14 1,141 1,150 1,141 1,145 2,200
2019/05/13 1,165 1,165 1,150 1,157 1,400
2019/05/10 1,152 1,171 1,151 1,153 2,300
2019/05/09 1,161 1,170 1,160 1,160 600
2019/05/08 1,155 1,172 1,155 1,170 2,400
2019/05/07 1,162 1,174 1,162 1,174 500
2019/04/26 1,170 1,175 1,170 1,174 900
2019/04/25 1,172 1,172 1,166 1,171 1,100
2019/04/24 1,175 1,175 1,156 1,158 3,200
2019/04/23 1,161 1,172 1,159 1,170 2,800
2019/04/22 1,165 1,168 1,157 1,168 1,800
2019/04/19 1,175 1,181 1,165 1,165 2,900
2019/04/18 1,177 1,182 1,173 1,174 1,800
2019/04/17 1,182 1,182 1,179 1,182 1,300
2019/04/16 1,179 1,182 1,176 1,176 2,700
2019/04/15 1,177 1,181 1,175 1,178 1,700
2019/04/12 1,185 1,185 1,178 1,178 1,100
2019/04/11 1,184 1,184 1,180 1,184 2,100
2019/04/10 1,180 1,184 1,180 1,184 800
2019/04/09 1,181 1,187 1,170 1,174 1,600
2019/04/08 1,171 1,184 1,171 1,184 1,600
2019/04/05 1,180 1,185 1,175 1,175 2,200
2019/04/04 1,182 1,183 1,150 1,176 3,900
2019/04/03 1,181 1,186 1,170 1,176 3,700
2019/04/02 1,183 1,192 1,181 1,182 1,600
2019/04/01 1,185 1,187 1,181 1,181 3,100
2019/03/29 1,190 1,190 1,185 1,185 1,100
2019/03/28 1,178 1,189 1,178 1,183 1,800
2019/03/27 1,176 1,185 1,171 1,184 1,400
2019/03/26 1,171 1,184 1,171 1,175 1,100
2019/03/25 1,200 1,200 1,170 1,170 5,400
2019/03/22 1,187 1,194 1,180 1,194 3,200
2019/03/20 1,170 1,179 1,170 1,179 1,400
2019/03/19 1,166 1,176 1,166 1,170 2,700
2019/03/18 1,166 1,181 1,166 1,174 10,400
2019/03/15 1,167 1,169 1,163 1,164 1,100
2019/03/14 1,165 1,177 1,160 1,169 5,500
2019/03/13 1,177 1,177 1,160 1,161 3,900
2019/03/12 1,153 1,175 1,152 1,172 6,200
2019/03/11 1,164 1,164 1,138 1,143 6,600
2019/03/08 1,182 1,182 1,156 1,165 6,200
2019/03/07 1,201 1,201 1,182 1,182 4,200
2019/03/06 1,233 1,233 1,173 1,201 10,400
2019/03/05 1,226 1,226 1,219 1,226 3,100
2019/03/04 1,220 1,240 1,210 1,226 10,000
2019/03/01 1,252 1,258 1,240 1,240 4,400
2019/02/28 1,276 1,276 1,235 1,251 5,300
2019/02/27 1,240 1,269 1,227 1,253 14,700
2019/02/26 1,200 1,356 1,200 1,226 33,900
2019/02/25 1,188 1,199 1,187 1,191 4,200
2019/02/22 1,200 1,200 1,186 1,186 3,300
2019/02/21 1,191 1,203 1,190 1,203 3,100
2019/02/20 1,190 1,198 1,183 1,193 4,300
2019/02/19 1,182 1,188 1,176 1,183 5,800
2019/02/18 1,196 1,200 1,172 1,181 6,000
2019/02/15 1,191 1,191 1,171 1,181 4,900
2019/02/14 1,206 1,217 1,193 1,194 1,900
2019/02/13 1,218 1,220 1,206 1,206 2,200
2019/02/12 1,196 1,219 1,176 1,217 11,900
2019/02/08 1,239 1,239 1,184 1,196 9,400
2019/02/07 1,255 1,255 1,225 1,239 6,600
2019/02/06 1,264 1,264 1,255 1,255 1,800
2019/02/05 1,275 1,275 1,256 1,264 1,700
2019/02/04 1,245 1,289 1,244 1,267 3,900
2019/02/01 1,220 1,255 1,220 1,243 19,000
2019/01/31 1,288 1,299 1,278 1,280 5,700
2019/01/30 1,302 1,302 1,282 1,295 3,500
2019/01/29 1,302 1,314 1,296 1,301 12,800
2019/01/28 1,369 1,370 1,340 1,362 17,000
2019/01/25 1,332 1,349 1,319 1,349 12,100
2019/01/24 1,297 1,322 1,297 1,318 5,400
2019/01/23 1,304 1,328 1,278 1,297 11,100
2019/01/22 1,355 1,355 1,297 1,312 18,500
2019/01/21 1,347 1,354 1,341 1,350 10,800
2019/01/18 1,340 1,351 1,330 1,347 11,200
2019/01/17 1,392 1,392 1,326 1,347 18,600
2019/01/16 1,312 1,410 1,312 1,391 53,200
2019/01/15 1,514 1,538 1,510 1,524 47,500
2019/01/11 1,510 1,518 1,495 1,514 26,100
2019/01/10 1,490 1,490 1,469 1,490 27,500
2019/01/09 1,471 1,497 1,471 1,491 21,100
2019/01/08 1,449 1,480 1,449 1,470 27,100
2019/01/07 1,440 1,448 1,422 1,448 18,100
2019/01/04 1,376 1,414 1,370 1,402 15,500

このページの先頭へ