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 |
|---|---|---|---|---|---|
| 2024/11/08 | 348 | 349 | 346 | 349 | 7,400 |
| 2024/11/07 | 348 | 348 | 346 | 347 | 3,000 |
| 2024/11/06 | 346 | 348 | 345 | 346 | 4,600 |
| 2024/11/05 | 347 | 349 | 343 | 349 | 4,900 |
| 2024/11/01 | 346 | 347 | 345 | 346 | 3,300 |
| 2024/10/31 | 347 | 348 | 345 | 348 | 8,400 |
| 2024/10/30 | 351 | 352 | 346 | 346 | 28,000 |
| 2024/10/29 | 343 | 351 | 343 | 347 | 12,300 |
| 2024/10/28 | 357 | 359 | 343 | 343 | 22,900 |
| 2024/10/25 | 361 | 362 | 355 | 355 | 9,700 |
| 2024/10/24 | 358 | 361 | 358 | 361 | 2,500 |
| 2024/10/23 | 365 | 365 | 359 | 359 | 9,600 |
| 2024/10/22 | 370 | 370 | 365 | 365 | 4,500 |
| 2024/10/21 | 366 | 371 | 365 | 371 | 4,100 |
| 2024/10/18 | 362 | 366 | 359 | 366 | 10,200 |
| 2024/10/17 | 359 | 362 | 357 | 362 | 2,300 |
| 2024/10/16 | 359 | 359 | 358 | 359 | 3,500 |
| 2024/10/15 | 374 | 376 | 359 | 359 | 17,700 |
| 2024/10/11 | 370 | 370 | 365 | 366 | 2,300 |
| 2024/10/10 | 373 | 373 | 368 | 369 | 3,900 |
| 2024/10/09 | 372 | 375 | 372 | 375 | 1,100 |
| 2024/10/08 | 380 | 380 | 372 | 372 | 5,700 |
| 2024/10/07 | 358 | 378 | 358 | 376 | 17,800 |
| 2024/10/04 | 362 | 364 | 362 | 364 | 2,500 |
| 2024/10/03 | 364 | 364 | 361 | 361 | 700 |
| 2024/10/02 | 360 | 365 | 360 | 362 | 2,200 |
| 2024/10/01 | 359 | 360 | 359 | 360 | 3,900 |
| 2024/09/30 | 367 | 367 | 352 | 361 | 24,100 |
| 2024/09/27 | 370 | 375 | 368 | 375 | 5,500 |
| 2024/09/26 | 369 | 369 | 365 | 369 | 3,400 |
| 2024/09/25 | 366 | 366 | 366 | 366 | 1,700 |
| 2024/09/24 | 367 | 367 | 363 | 366 | 5,800 |
| 2024/09/20 | 367 | 367 | 363 | 366 | 2,100 |
| 2024/09/19 | 367 | 370 | 366 | 367 | 1,800 |
| 2024/09/18 | 371 | 371 | 367 | 369 | 2,500 |
| 2024/09/17 | 377 | 377 | 366 | 369 | 4,300 |
| 2024/09/13 | 371 | 374 | 369 | 374 | 1,500 |
| 2024/09/12 | 368 | 370 | 368 | 368 | 1,000 |
| 2024/09/11 | 369 | 370 | 364 | 364 | 1,900 |
| 2024/09/10 | 365 | 368 | 365 | 368 | 500 |
| 2024/09/09 | 358 | 365 | 356 | 365 | 4,100 |
| 2024/09/06 | 371 | 371 | 367 | 367 | 2,300 |
| 2024/09/05 | 376 | 376 | 372 | 372 | 2,200 |
| 2024/09/04 | 380 | 380 | 376 | 376 | 2,200 |
| 2024/09/03 | 377 | 382 | 376 | 382 | 3,400 |
| 2024/09/02 | 382 | 382 | 377 | 378 | 900 |
| 2024/08/30 | 379 | 381 | 377 | 377 | 4,300 |
| 2024/08/29 | 379 | 381 | 377 | 381 | 2,400 |
| 2024/08/28 | 379 | 379 | 375 | 377 | 2,000 |
| 2024/08/27 | 376 | 379 | 375 | 379 | 5,900 |
| 2024/08/26 | 376 | 376 | 375 | 376 | 6,300 |
| 2024/08/23 | 374 | 376 | 373 | 376 | 800 |
| 2024/08/22 | 377 | 377 | 374 | 374 | 1,300 |
| 2024/08/21 | 377 | 378 | 374 | 375 | 1,600 |
| 2024/08/20 | 373 | 379 | 373 | 379 | 1,900 |
| 2024/08/19 | 375 | 375 | 370 | 372 | 3,200 |
| 2024/08/16 | 377 | 377 | 366 | 375 | 18,700 |
| 2024/08/15 | 379 | 379 | 375 | 379 | 4,300 |
| 2024/08/14 | 359 | 377 | 359 | 377 | 6,700 |
| 2024/08/13 | 369 | 391 | 369 | 391 | 9,000 |
| 2024/08/09 | 369 | 379 | 368 | 373 | 8,600 |
| 2024/08/08 | 359 | 370 | 359 | 366 | 4,000 |
| 2024/08/07 | 366 | 374 | 353 | 359 | 14,800 |
| 2024/08/06 | 334 | 372 | 334 | 366 | 18,000 |
| 2024/08/05 | 377 | 377 | 340 | 342 | 69,000 |
| 2024/08/02 | 392 | 396 | 384 | 387 | 12,800 |
| 2024/08/01 | 400 | 400 | 393 | 393 | 1,700 |
| 2024/07/31 | 395 | 401 | 391 | 399 | 5,000 |
| 2024/07/30 | 398 | 404 | 394 | 395 | 31,900 |
| 2024/07/29 | 398 | 404 | 398 | 401 | 7,000 |
| 2024/07/26 | 398 | 405 | 394 | 400 | 27,300 |
| 2024/07/25 | 387 | 397 | 385 | 393 | 17,500 |
| 2024/07/24 | 391 | 392 | 387 | 391 | 6,100 |
| 2024/07/23 | 392 | 392 | 379 | 391 | 22,500 |
| 2024/07/22 | 391 | 391 | 386 | 389 | 4,300 |
| 2024/07/19 | 386 | 392 | 386 | 390 | 5,700 |
| 2024/07/18 | 381 | 392 | 381 | 385 | 13,300 |
| 2024/07/17 | 377 | 383 | 377 | 383 | 7,700 |
| 2024/07/16 | 376 | 380 | 376 | 377 | 3,000 |
| 2024/07/12 | 378 | 382 | 375 | 376 | 7,700 |
| 2024/07/11 | 380 | 383 | 377 | 378 | 4,300 |
| 2024/07/10 | 379 | 382 | 373 | 381 | 10,900 |
| 2024/07/09 | 378 | 382 | 375 | 377 | 7,000 |
| 2024/07/08 | 380 | 384 | 379 | 379 | 4,100 |
| 2024/07/05 | 381 | 381 | 377 | 381 | 5,200 |
| 2024/07/04 | 385 | 385 | 379 | 381 | 6,800 |
| 2024/07/03 | 387 | 387 | 383 | 385 | 3,400 |
| 2024/07/02 | 385 | 388 | 385 | 387 | 3,400 |
| 2024/07/01 | 381 | 388 | 379 | 382 | 10,300 |
| 2024/06/28 | 382 | 382 | 377 | 381 | 6,300 |
| 2024/06/27 | 377 | 381 | 376 | 381 | 8,800 |
| 2024/06/26 | 377 | 379 | 374 | 376 | 1,100 |
| 2024/06/25 | 375 | 379 | 372 | 375 | 6,500 |
| 2024/06/24 | 380 | 380 | 374 | 375 | 3,500 |
| 2024/06/21 | 378 | 379 | 373 | 377 | 18,900 |
| 2024/06/20 | 375 | 377 | 372 | 372 | 1,600 |
| 2024/06/19 | 373 | 376 | 372 | 374 | 1,500 |
| 2024/06/18 | 373 | 377 | 372 | 376 | 2,800 |
| 2024/06/17 | 378 | 378 | 374 | 378 | 2,700 |
| 2024/06/14 | 375 | 377 | 373 | 373 | 2,600 |
| 2024/06/13 | 373 | 377 | 371 | 377 | 1,700 |
| 2024/06/12 | 377 | 377 | 370 | 370 | 3,600 |
| 2024/06/11 | 376 | 376 | 371 | 371 | 4,700 |
| 2024/06/10 | 372 | 372 | 371 | 372 | 1,700 |
| 2024/06/07 | 373 | 377 | 371 | 371 | 3,200 |
| 2024/06/06 | 375 | 378 | 375 | 375 | 800 |
| 2024/06/05 | 375 | 378 | 372 | 375 | 700 |
| 2024/06/04 | 377 | 378 | 375 | 375 | 900 |
| 2024/06/03 | 375 | 378 | 372 | 378 | 2,800 |
| 2024/05/31 | 374 | 378 | 374 | 375 | 1,800 |
| 2024/05/30 | 373 | 378 | 371 | 378 | 4,300 |
| 2024/05/29 | 375 | 377 | 371 | 373 | 3,900 |
| 2024/05/28 | 375 | 375 | 370 | 375 | 4,800 |
| 2024/05/27 | 379 | 379 | 376 | 376 | 700 |
| 2024/05/24 | 375 | 377 | 373 | 377 | 1,900 |
| 2024/05/23 | 374 | 376 | 374 | 374 | 1,000 |
| 2024/05/22 | 376 | 376 | 373 | 373 | 900 |
| 2024/05/21 | 384 | 385 | 378 | 378 | 2,100 |
| 2024/05/20 | 388 | 388 | 377 | 383 | 8,800 |
| 2024/05/17 | 374 | 379 | 370 | 374 | 1,700 |
| 2024/05/16 | 370 | 375 | 370 | 371 | 4,000 |
| 2024/05/15 | 374 | 381 | 374 | 378 | 2,800 |
| 2024/05/14 | 375 | 381 | 375 | 381 | 2,300 |
| 2024/05/13 | 375 | 378 | 372 | 375 | 1,300 |
| 2024/05/10 | 373 | 375 | 373 | 373 | 300 |
| 2024/05/09 | 372 | 374 | 370 | 373 | 5,100 |
| 2024/05/08 | 374 | 375 | 371 | 371 | 3,000 |
| 2024/05/07 | 373 | 378 | 373 | 373 | 2,200 |
| 2024/05/02 | 379 | 379 | 370 | 372 | 12,200 |
| 2024/05/01 | 376 | 382 | 376 | 382 | 3,200 |
| 2024/04/30 | 373 | 383 | 373 | 381 | 4,600 |
| 2024/04/26 | 371 | 380 | 371 | 372 | 21,800 |
| 2024/04/25 | 375 | 377 | 373 | 373 | 3,900 |
| 2024/04/24 | 380 | 384 | 375 | 375 | 4,800 |
| 2024/04/23 | 380 | 386 | 380 | 381 | 3,700 |
| 2024/04/22 | 375 | 383 | 375 | 380 | 6,800 |
| 2024/04/19 | 381 | 381 | 375 | 375 | 8,600 |
| 2024/04/18 | 375 | 376 | 375 | 376 | 600 |
| 2024/04/17 | 376 | 379 | 372 | 374 | 4,900 |
| 2024/04/16 | 376 | 379 | 375 | 376 | 2,000 |
| 2024/04/15 | 376 | 385 | 376 | 376 | 4,500 |
| 2024/04/12 | 377 | 384 | 376 | 376 | 3,500 |
| 2024/04/11 | 379 | 382 | 376 | 376 | 2,700 |
| 2024/04/10 | 383 | 384 | 380 | 381 | 1,600 |
| 2024/04/09 | 381 | 384 | 379 | 380 | 4,100 |
| 2024/04/08 | 388 | 388 | 380 | 380 | 2,600 |
| 2024/04/05 | 380 | 388 | 380 | 385 | 7,500 |
| 2024/04/04 | 385 | 386 | 378 | 380 | 4,900 |
| 2024/04/03 | 383 | 384 | 381 | 381 | 3,000 |
| 2024/04/02 | 386 | 390 | 381 | 381 | 3,500 |
| 2024/04/01 | 388 | 390 | 382 | 388 | 3,600 |
| 2024/03/29 | 387 | 387 | 382 | 382 | 3,300 |
| 2024/03/28 | 399 | 399 | 383 | 386 | 8,100 |
| 2024/03/27 | 394 | 394 | 389 | 391 | 7,600 |
| 2024/03/26 | 407 | 409 | 391 | 393 | 14,100 |
| 2024/03/25 | 405 | 410 | 405 | 407 | 10,400 |
| 2024/03/22 | 399 | 400 | 396 | 398 | 4,000 |
| 2024/03/21 | 393 | 405 | 393 | 402 | 17,800 |
| 2024/03/19 | 395 | 395 | 390 | 392 | 3,500 |
| 2024/03/18 | 395 | 395 | 386 | 394 | 17,200 |
| 2024/03/15 | 389 | 389 | 384 | 388 | 1,400 |
| 2024/03/14 | 389 | 389 | 382 | 388 | 1,500 |
| 2024/03/13 | 385 | 388 | 385 | 387 | 1,300 |
| 2024/03/12 | 383 | 386 | 382 | 385 | 4,700 |
| 2024/03/11 | 396 | 396 | 383 | 383 | 18,400 |
| 2024/03/08 | 393 | 401 | 393 | 396 | 5,600 |
| 2024/03/07 | 400 | 402 | 391 | 391 | 14,700 |
| 2024/03/06 | 390 | 399 | 389 | 399 | 25,300 |
| 2024/03/05 | 382 | 393 | 381 | 388 | 7,800 |
| 2024/03/04 | 386 | 386 | 380 | 386 | 8,800 |
| 2024/03/01 | 384 | 387 | 381 | 386 | 5,200 |
| 2024/02/29 | 383 | 386 | 383 | 384 | 9,900 |
| 2024/02/28 | 383 | 383 | 378 | 383 | 5,600 |
| 2024/02/27 | 379 | 383 | 377 | 383 | 5,500 |
| 2024/02/26 | 380 | 382 | 374 | 378 | 11,500 |
| 2024/02/22 | 382 | 385 | 377 | 377 | 7,900 |
| 2024/02/21 | 385 | 386 | 379 | 380 | 11,400 |
| 2024/02/20 | 382 | 386 | 380 | 386 | 6,400 |
| 2024/02/19 | 378 | 382 | 376 | 382 | 9,200 |
| 2024/02/16 | 375 | 381 | 375 | 375 | 20,200 |
| 2024/02/15 | 388 | 391 | 373 | 373 | 26,600 |
| 2024/02/14 | 397 | 397 | 389 | 390 | 10,900 |
| 2024/02/13 | 400 | 400 | 396 | 397 | 11,500 |
| 2024/02/09 | 398 | 402 | 395 | 395 | 9,800 |
| 2024/02/08 | 409 | 409 | 395 | 401 | 17,000 |
| 2024/02/07 | 406 | 406 | 396 | 404 | 19,100 |
| 2024/02/06 | 403 | 410 | 394 | 398 | 44,000 |
| 2024/02/05 | 426 | 433 | 397 | 403 | 175,800 |
| 2024/02/02 | 385 | 465 | 381 | 413 | 609,600 |
| 2024/02/01 | 385 | 386 | 381 | 385 | 1,900 |
| 2024/01/31 | 378 | 382 | 378 | 381 | 5,200 |
| 2024/01/30 | 390 | 390 | 378 | 379 | 33,300 |
| 2024/01/29 | 389 | 389 | 385 | 389 | 2,800 |
| 2024/01/26 | 385 | 389 | 385 | 385 | 4,800 |
| 2024/01/25 | 390 | 390 | 382 | 386 | 3,600 |
| 2024/01/24 | 386 | 390 | 384 | 390 | 1,600 |
| 2024/01/23 | 384 | 393 | 384 | 387 | 5,800 |
| 2024/01/22 | 375 | 384 | 375 | 384 | 5,500 |
| 2024/01/19 | 375 | 388 | 375 | 376 | 12,800 |
| 2024/01/18 | 390 | 394 | 376 | 378 | 15,500 |
| 2024/01/17 | 403 | 403 | 392 | 393 | 6,400 |
| 2024/01/16 | 392 | 402 | 390 | 398 | 16,300 |
| 2024/01/15 | 390 | 395 | 389 | 392 | 15,600 |
| 2024/01/12 | 405 | 405 | 389 | 389 | 61,900 |
| 2024/01/11 | 381 | 427 | 381 | 409 | 462,700 |
| 2024/01/10 | 374 | 378 | 372 | 373 | 4,800 |
| 2024/01/09 | 377 | 377 | 371 | 374 | 2,700 |
| 2024/01/05 | 363 | 369 | 362 | 369 | 6,200 |
| 2024/01/04 | 358 | 365 | 357 | 363 | 5,800 |