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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,342 | 1,349 | 1,322 | 1,331 | 62,800 |
| 2022/12/29 | 1,286 | 1,327 | 1,272 | 1,327 | 58,100 |
| 2022/12/28 | 1,269 | 1,292 | 1,260 | 1,286 | 47,000 |
| 2022/12/27 | 1,256 | 1,273 | 1,251 | 1,269 | 31,800 |
| 2022/12/26 | 1,235 | 1,258 | 1,226 | 1,249 | 32,200 |
| 2022/12/23 | 1,242 | 1,244 | 1,222 | 1,240 | 35,100 |
| 2022/12/22 | 1,234 | 1,249 | 1,226 | 1,242 | 30,200 |
| 2022/12/21 | 1,205 | 1,237 | 1,197 | 1,233 | 38,600 |
| 2022/12/20 | 1,222 | 1,245 | 1,202 | 1,210 | 59,500 |
| 2022/12/19 | 1,252 | 1,263 | 1,218 | 1,221 | 84,900 |
| 2022/12/16 | 1,275 | 1,284 | 1,264 | 1,270 | 65,200 |
| 2022/12/15 | 1,312 | 1,324 | 1,293 | 1,300 | 66,100 |
| 2022/12/14 | 1,346 | 1,350 | 1,317 | 1,325 | 65,600 |
| 2022/12/13 | 1,327 | 1,344 | 1,310 | 1,341 | 58,100 |
| 2022/12/12 | 1,294 | 1,318 | 1,287 | 1,303 | 34,900 |
| 2022/12/09 | 1,321 | 1,333 | 1,296 | 1,301 | 61,300 |
| 2022/12/08 | 1,321 | 1,348 | 1,263 | 1,321 | 183,200 |
| 2022/12/07 | 1,240 | 1,339 | 1,234 | 1,318 | 119,700 |
| 2022/12/06 | 1,240 | 1,246 | 1,215 | 1,240 | 123,700 |
| 2022/12/05 | 1,330 | 1,333 | 1,254 | 1,255 | 162,300 |
| 2022/12/02 | 1,340 | 1,353 | 1,309 | 1,330 | 368,400 |
| 2022/12/01 | 1,537 | 1,543 | 1,481 | 1,492 | 99,300 |
| 2022/11/30 | 1,521 | 1,539 | 1,511 | 1,529 | 30,100 |
| 2022/11/29 | 1,527 | 1,532 | 1,505 | 1,532 | 27,800 |
| 2022/11/28 | 1,530 | 1,533 | 1,512 | 1,524 | 25,700 |
| 2022/11/25 | 1,517 | 1,524 | 1,501 | 1,519 | 24,000 |
| 2022/11/24 | 1,485 | 1,510 | 1,485 | 1,504 | 21,800 |
| 2022/11/22 | 1,452 | 1,473 | 1,448 | 1,469 | 21,900 |
| 2022/11/21 | 1,463 | 1,463 | 1,448 | 1,452 | 13,600 |
| 2022/11/18 | 1,434 | 1,459 | 1,430 | 1,456 | 18,800 |
| 2022/11/17 | 1,408 | 1,447 | 1,405 | 1,435 | 46,200 |
| 2022/11/16 | 1,412 | 1,418 | 1,375 | 1,393 | 53,300 |
| 2022/11/15 | 1,420 | 1,425 | 1,405 | 1,414 | 22,400 |
| 2022/11/14 | 1,445 | 1,449 | 1,420 | 1,420 | 28,200 |
| 2022/11/11 | 1,447 | 1,458 | 1,444 | 1,445 | 24,800 |
| 2022/11/10 | 1,459 | 1,459 | 1,435 | 1,436 | 31,400 |
| 2022/11/09 | 1,480 | 1,482 | 1,453 | 1,454 | 16,400 |
| 2022/11/08 | 1,480 | 1,502 | 1,470 | 1,480 | 12,400 |
| 2022/11/07 | 1,480 | 1,494 | 1,457 | 1,473 | 22,700 |
| 2022/11/04 | 1,475 | 1,485 | 1,469 | 1,470 | 13,600 |
| 2022/11/02 | 1,488 | 1,493 | 1,478 | 1,480 | 9,800 |
| 2022/11/01 | 1,467 | 1,495 | 1,456 | 1,488 | 12,800 |
| 2022/10/31 | 1,465 | 1,473 | 1,450 | 1,467 | 14,500 |
| 2022/10/28 | 1,465 | 1,469 | 1,444 | 1,456 | 25,100 |
| 2022/10/27 | 1,471 | 1,482 | 1,457 | 1,458 | 31,400 |
| 2022/10/26 | 1,491 | 1,494 | 1,481 | 1,485 | 12,400 |
| 2022/10/25 | 1,508 | 1,513 | 1,490 | 1,493 | 14,800 |
| 2022/10/24 | 1,483 | 1,503 | 1,471 | 1,496 | 28,700 |
| 2022/10/21 | 1,560 | 1,560 | 1,460 | 1,473 | 89,500 |
| 2022/10/20 | 1,520 | 1,574 | 1,513 | 1,574 | 64,100 |
| 2022/10/19 | 1,522 | 1,639 | 1,471 | 1,536 | 335,200 |
| 2022/10/18 | 1,816 | 1,839 | 1,798 | 1,838 | 20,100 |
| 2022/10/17 | 1,781 | 1,820 | 1,773 | 1,820 | 12,900 |
| 2022/10/14 | 1,792 | 1,800 | 1,750 | 1,799 | 21,400 |
| 2022/10/13 | 1,736 | 1,792 | 1,725 | 1,792 | 23,900 |
| 2022/10/12 | 1,845 | 1,845 | 1,718 | 1,731 | 60,100 |
| 2022/10/11 | 1,850 | 1,865 | 1,814 | 1,851 | 17,000 |
| 2022/10/07 | 1,850 | 1,870 | 1,828 | 1,840 | 8,700 |
| 2022/10/06 | 1,814 | 1,878 | 1,810 | 1,853 | 18,400 |
| 2022/10/05 | 1,852 | 1,857 | 1,812 | 1,831 | 16,500 |
| 2022/10/04 | 1,786 | 1,858 | 1,786 | 1,852 | 38,400 |
| 2022/10/03 | 1,795 | 1,813 | 1,701 | 1,757 | 43,600 |
| 2022/09/30 | 1,829 | 1,854 | 1,805 | 1,829 | 16,900 |
| 2022/09/29 | 1,815 | 1,860 | 1,815 | 1,860 | 20,500 |
| 2022/09/28 | 1,852 | 1,859 | 1,787 | 1,802 | 41,100 |
| 2022/09/27 | 1,811 | 1,907 | 1,788 | 1,852 | 65,900 |
| 2022/09/26 | 1,777 | 1,843 | 1,758 | 1,822 | 62,800 |
| 2022/09/22 | 1,745 | 1,785 | 1,729 | 1,777 | 38,900 |
| 2022/09/21 | 1,696 | 1,786 | 1,675 | 1,785 | 123,100 |
| 2022/09/20 | 1,632 | 1,796 | 1,601 | 1,730 | 308,000 |
| 2022/09/16 | 1,501 | 1,517 | 1,482 | 1,512 | 18,700 |
| 2022/09/15 | 1,548 | 1,548 | 1,505 | 1,518 | 12,600 |
| 2022/09/14 | 1,523 | 1,549 | 1,500 | 1,549 | 22,000 |
| 2022/09/13 | 1,577 | 1,577 | 1,543 | 1,553 | 13,700 |
| 2022/09/12 | 1,555 | 1,589 | 1,552 | 1,577 | 27,700 |
| 2022/09/09 | 1,555 | 1,575 | 1,532 | 1,543 | 16,500 |
| 2022/09/08 | 1,510 | 1,578 | 1,510 | 1,564 | 40,200 |
| 2022/09/07 | 1,468 | 1,500 | 1,425 | 1,499 | 41,200 |
| 2022/09/06 | 1,482 | 1,510 | 1,461 | 1,466 | 25,100 |
| 2022/09/05 | 1,495 | 1,499 | 1,415 | 1,463 | 88,400 |
| 2022/09/02 | 1,711 | 1,718 | 1,521 | 1,535 | 321,400 |
| 2022/09/01 | 1,549 | 1,598 | 1,470 | 1,598 | 118,800 |
| 2022/08/31 | 1,579 | 1,580 | 1,532 | 1,577 | 43,400 |
| 2022/08/30 | 1,570 | 1,585 | 1,550 | 1,585 | 34,100 |
| 2022/08/29 | 1,530 | 1,570 | 1,525 | 1,560 | 33,400 |
| 2022/08/26 | 1,540 | 1,574 | 1,540 | 1,570 | 30,000 |
| 2022/08/25 | 1,519 | 1,540 | 1,504 | 1,540 | 37,000 |
| 2022/08/24 | 1,483 | 1,517 | 1,470 | 1,514 | 24,100 |
| 2022/08/23 | 1,510 | 1,510 | 1,472 | 1,483 | 17,800 |
| 2022/08/22 | 1,440 | 1,505 | 1,433 | 1,495 | 49,600 |
| 2022/08/19 | 1,425 | 1,455 | 1,424 | 1,444 | 22,300 |
| 2022/08/18 | 1,397 | 1,420 | 1,384 | 1,420 | 16,500 |
| 2022/08/17 | 1,357 | 1,410 | 1,356 | 1,398 | 31,300 |
| 2022/08/16 | 1,320 | 1,357 | 1,320 | 1,357 | 10,800 |
| 2022/08/15 | 1,328 | 1,335 | 1,314 | 1,323 | 8,100 |
| 2022/08/12 | 1,354 | 1,354 | 1,321 | 1,323 | 13,800 |
| 2022/08/10 | 1,364 | 1,364 | 1,346 | 1,348 | 4,300 |
| 2022/08/09 | 1,366 | 1,371 | 1,362 | 1,363 | 2,300 |
| 2022/08/08 | 1,369 | 1,373 | 1,346 | 1,365 | 7,500 |
| 2022/08/05 | 1,359 | 1,393 | 1,359 | 1,369 | 10,300 |
| 2022/08/04 | 1,351 | 1,365 | 1,349 | 1,365 | 14,000 |
| 2022/08/03 | 1,350 | 1,354 | 1,345 | 1,351 | 2,600 |
| 2022/08/02 | 1,357 | 1,357 | 1,350 | 1,350 | 1,800 |
| 2022/08/01 | 1,346 | 1,355 | 1,337 | 1,352 | 3,900 |
| 2022/07/29 | 1,354 | 1,354 | 1,330 | 1,335 | 7,900 |
| 2022/07/28 | 1,338 | 1,350 | 1,336 | 1,344 | 8,600 |
| 2022/07/27 | 1,369 | 1,369 | 1,296 | 1,338 | 33,500 |
| 2022/07/26 | 1,350 | 1,362 | 1,340 | 1,340 | 14,300 |
| 2022/07/25 | 1,320 | 1,335 | 1,310 | 1,327 | 7,100 |
| 2022/07/22 | 1,302 | 1,315 | 1,292 | 1,300 | 11,800 |
| 2022/07/21 | 1,298 | 1,306 | 1,291 | 1,302 | 9,900 |
| 2022/07/20 | 1,309 | 1,309 | 1,288 | 1,295 | 18,400 |
| 2022/07/19 | 1,338 | 1,338 | 1,255 | 1,316 | 26,700 |
| 2022/07/15 | 1,342 | 1,342 | 1,317 | 1,322 | 7,200 |
| 2022/07/14 | 1,358 | 1,358 | 1,331 | 1,340 | 5,300 |
| 2022/07/13 | 1,350 | 1,364 | 1,340 | 1,354 | 9,400 |
| 2022/07/12 | 1,322 | 1,350 | 1,316 | 1,342 | 8,300 |
| 2022/07/11 | 1,387 | 1,387 | 1,295 | 1,321 | 40,000 |
| 2022/07/08 | 1,398 | 1,398 | 1,373 | 1,373 | 10,800 |
| 2022/07/07 | 1,399 | 1,399 | 1,382 | 1,397 | 7,700 |
| 2022/07/06 | 1,391 | 1,400 | 1,382 | 1,400 | 11,800 |
| 2022/07/05 | 1,404 | 1,404 | 1,394 | 1,404 | 4,200 |
| 2022/07/04 | 1,406 | 1,407 | 1,398 | 1,404 | 8,700 |
| 2022/07/01 | 1,406 | 1,406 | 1,397 | 1,400 | 4,000 |
| 2022/06/30 | 1,407 | 1,407 | 1,395 | 1,406 | 4,200 |
| 2022/06/29 | 1,393 | 1,408 | 1,388 | 1,408 | 5,600 |
| 2022/06/28 | 1,396 | 1,401 | 1,390 | 1,393 | 5,900 |
| 2022/06/27 | 1,419 | 1,419 | 1,394 | 1,394 | 5,300 |
| 2022/06/24 | 1,411 | 1,421 | 1,398 | 1,419 | 6,300 |
| 2022/06/23 | 1,406 | 1,409 | 1,381 | 1,409 | 10,400 |
| 2022/06/22 | 1,425 | 1,425 | 1,392 | 1,410 | 7,000 |
| 2022/06/21 | 1,386 | 1,420 | 1,378 | 1,411 | 10,000 |
| 2022/06/20 | 1,443 | 1,443 | 1,360 | 1,370 | 21,100 |
| 2022/06/17 | 1,423 | 1,450 | 1,419 | 1,430 | 12,800 |
| 2022/06/16 | 1,478 | 1,479 | 1,413 | 1,470 | 30,500 |
| 2022/06/15 | 1,392 | 1,418 | 1,392 | 1,418 | 10,000 |
| 2022/06/14 | 1,400 | 1,400 | 1,381 | 1,392 | 7,600 |
| 2022/06/13 | 1,400 | 1,425 | 1,373 | 1,412 | 43,100 |
| 2022/06/10 | 1,458 | 1,463 | 1,411 | 1,425 | 28,200 |
| 2022/06/09 | 1,396 | 1,480 | 1,385 | 1,470 | 54,100 |
| 2022/06/08 | 1,350 | 1,413 | 1,346 | 1,396 | 48,000 |
| 2022/06/07 | 1,400 | 1,407 | 1,359 | 1,378 | 65,600 |
| 2022/06/06 | 1,444 | 1,460 | 1,363 | 1,443 | 255,300 |
| 2022/06/03 | 1,443 | 1,443 | 1,443 | 1,443 | 60,200 |
| 2022/06/02 | 1,103 | 1,144 | 1,097 | 1,143 | 45,400 |
| 2022/06/01 | 1,115 | 1,124 | 1,100 | 1,123 | 35,800 |
| 2022/05/31 | 1,076 | 1,108 | 1,066 | 1,103 | 26,800 |
| 2022/05/30 | 1,053 | 1,086 | 1,049 | 1,076 | 25,900 |
| 2022/05/27 | 1,037 | 1,050 | 1,036 | 1,050 | 7,900 |
| 2022/05/26 | 1,047 | 1,061 | 1,036 | 1,036 | 8,900 |
| 2022/05/25 | 1,052 | 1,052 | 1,036 | 1,042 | 7,400 |
| 2022/05/24 | 1,049 | 1,049 | 1,038 | 1,042 | 11,200 |
| 2022/05/23 | 1,057 | 1,057 | 1,046 | 1,049 | 11,600 |
| 2022/05/20 | 1,046 | 1,046 | 1,032 | 1,037 | 5,800 |
| 2022/05/19 | 1,040 | 1,043 | 1,032 | 1,039 | 10,400 |
| 2022/05/18 | 1,046 | 1,056 | 1,045 | 1,048 | 7,800 |
| 2022/05/17 | 1,048 | 1,052 | 1,045 | 1,046 | 5,600 |
| 2022/05/16 | 1,055 | 1,064 | 1,039 | 1,048 | 5,600 |
| 2022/05/13 | 1,032 | 1,059 | 1,031 | 1,047 | 9,200 |
| 2022/05/12 | 1,055 | 1,055 | 1,036 | 1,044 | 7,600 |
| 2022/05/11 | 1,043 | 1,048 | 1,033 | 1,039 | 5,300 |
| 2022/05/10 | 1,048 | 1,048 | 1,037 | 1,043 | 6,800 |
| 2022/05/09 | 1,055 | 1,061 | 1,042 | 1,052 | 6,500 |
| 2022/05/06 | 1,048 | 1,072 | 1,045 | 1,056 | 6,800 |
| 2022/05/02 | 1,054 | 1,054 | 1,032 | 1,046 | 5,800 |
| 2022/04/28 | 1,028 | 1,060 | 1,010 | 1,054 | 8,000 |
| 2022/04/27 | 1,028 | 1,048 | 1,013 | 1,027 | 5,000 |
| 2022/04/26 | 1,032 | 1,039 | 1,024 | 1,037 | 11,600 |
| 2022/04/25 | 1,050 | 1,050 | 1,032 | 1,032 | 7,500 |
| 2022/04/22 | 1,080 | 1,085 | 1,060 | 1,061 | 14,200 |
| 2022/04/21 | 1,055 | 1,117 | 1,055 | 1,080 | 38,000 |
| 2022/04/20 | 1,041 | 1,055 | 1,024 | 1,055 | 19,800 |
| 2022/04/19 | 1,000 | 1,045 | 996 | 1,039 | 39,600 |
| 2022/04/18 | 979 | 988 | 979 | 984 | 6,400 |
| 2022/04/15 | 988 | 988 | 970 | 979 | 5,700 |
| 2022/04/14 | 993 | 999 | 987 | 988 | 16,500 |
| 2022/04/13 | 987 | 991 | 980 | 982 | 6,500 |
| 2022/04/12 | 989 | 989 | 981 | 987 | 12,600 |
| 2022/04/11 | 969 | 974 | 965 | 974 | 5,800 |
| 2022/04/08 | 974 | 981 | 967 | 968 | 3,600 |
| 2022/04/07 | 979 | 979 | 967 | 975 | 6,000 |
| 2022/04/06 | 980 | 982 | 975 | 982 | 8,100 |
| 2022/04/05 | 988 | 988 | 980 | 980 | 5,600 |
| 2022/04/04 | 994 | 994 | 978 | 988 | 4,400 |
| 2022/04/01 | 983 | 986 | 975 | 985 | 4,500 |
| 2022/03/31 | 990 | 991 | 979 | 982 | 4,100 |
| 2022/03/30 | 973 | 990 | 970 | 990 | 4,800 |
| 2022/03/29 | 981 | 990 | 972 | 975 | 8,900 |
| 2022/03/28 | 990 | 990 | 980 | 981 | 7,200 |
| 2022/03/25 | 993 | 993 | 983 | 990 | 8,600 |
| 2022/03/24 | 992 | 993 | 982 | 993 | 11,100 |
| 2022/03/23 | 992 | 1,008 | 989 | 1,004 | 14,700 |
| 2022/03/22 | 994 | 994 | 983 | 990 | 3,900 |
| 2022/03/18 | 970 | 982 | 970 | 972 | 2,900 |
| 2022/03/17 | 958 | 971 | 955 | 966 | 5,400 |
| 2022/03/16 | 963 | 963 | 956 | 958 | 1,400 |
| 2022/03/15 | 959 | 964 | 956 | 956 | 5,800 |
| 2022/03/14 | 947 | 948 | 940 | 946 | 3,100 |
| 2022/03/11 | 936 | 950 | 936 | 943 | 21,800 |
| 2022/03/10 | 938 | 954 | 938 | 940 | 4,400 |
| 2022/03/09 | 934 | 952 | 930 | 934 | 4,100 |
| 2022/03/08 | 949 | 949 | 933 | 933 | 5,200 |
| 2022/03/07 | 974 | 975 | 942 | 949 | 18,600 |
| 2022/03/04 | 963 | 963 | 940 | 948 | 9,800 |
| 2022/03/03 | 958 | 966 | 958 | 963 | 4,800 |
| 2022/03/02 | 957 | 972 | 956 | 968 | 5,200 |
| 2022/03/01 | 961 | 968 | 946 | 967 | 6,900 |
| 2022/02/28 | 952 | 956 | 948 | 954 | 4,100 |
| 2022/02/25 | 968 | 968 | 950 | 961 | 3,700 |
| 2022/02/24 | 957 | 957 | 945 | 953 | 4,400 |
| 2022/02/22 | 952 | 960 | 952 | 954 | 2,900 |
| 2022/02/21 | 971 | 971 | 953 | 970 | 4,700 |
| 2022/02/18 | 956 | 957 | 945 | 956 | 4,000 |
| 2022/02/17 | 950 | 959 | 950 | 953 | 4,500 |
| 2022/02/16 | 950 | 956 | 946 | 956 | 2,800 |
| 2022/02/15 | 946 | 952 | 946 | 950 | 5,600 |
| 2022/02/14 | 951 | 955 | 945 | 946 | 7,400 |
| 2022/02/10 | 949 | 954 | 949 | 952 | 5,400 |
| 2022/02/09 | 950 | 951 | 936 | 949 | 16,200 |
| 2022/02/08 | 944 | 954 | 939 | 942 | 16,500 |
| 2022/02/07 | 970 | 970 | 948 | 957 | 10,100 |
| 2022/02/04 | 976 | 976 | 961 | 961 | 12,900 |
| 2022/02/03 | 980 | 980 | 970 | 975 | 5,200 |
| 2022/02/02 | 978 | 982 | 974 | 976 | 4,800 |
| 2022/02/01 | 976 | 979 | 975 | 976 | 4,800 |
| 2022/01/31 | 956 | 982 | 956 | 982 | 8,500 |
| 2022/01/28 | 962 | 975 | 955 | 955 | 22,800 |
| 2022/01/27 | 994 | 998 | 983 | 992 | 19,800 |
| 2022/01/26 | 1,003 | 1,003 | 993 | 998 | 5,300 |
| 2022/01/25 | 999 | 1,003 | 990 | 1,003 | 12,000 |
| 2022/01/24 | 998 | 1,003 | 988 | 999 | 25,800 |
| 2022/01/21 | 995 | 1,002 | 980 | 1,002 | 20,800 |
| 2022/01/20 | 1,005 | 1,005 | 990 | 1,002 | 23,900 |
| 2022/01/19 | 1,005 | 1,011 | 992 | 1,008 | 39,300 |
| 2022/01/18 | 1,088 | 1,096 | 1,080 | 1,084 | 40,400 |
| 2022/01/17 | 1,094 | 1,103 | 1,087 | 1,088 | 29,900 |
| 2022/01/14 | 1,085 | 1,096 | 1,079 | 1,086 | 34,000 |
| 2022/01/13 | 1,084 | 1,094 | 1,081 | 1,093 | 31,800 |
| 2022/01/12 | 1,080 | 1,094 | 1,064 | 1,081 | 28,400 |
| 2022/01/11 | 1,056 | 1,056 | 1,031 | 1,050 | 15,700 |
| 2022/01/07 | 1,074 | 1,087 | 1,064 | 1,064 | 15,100 |
| 2022/01/06 | 1,085 | 1,094 | 1,078 | 1,078 | 11,700 |
| 2022/01/05 | 1,095 | 1,098 | 1,075 | 1,087 | 15,300 |
| 2022/01/04 | 1,094 | 1,098 | 1,081 | 1,098 | 21,300 |