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 |
|---|---|---|---|---|---|
| 2025/06/13 | 700 | 723 | 606 | 606 | 2,617,600 |
| 2025/06/12 | 676 | 756 | 658 | 756 | 6,570,600 |
| 2025/06/11 | 576 | 656 | 570 | 656 | 657,000 |
| 2025/06/10 | 556 | 556 | 556 | 556 | 13,100 |
| 2025/06/09 | 468 | 477 | 468 | 476 | 32,300 |
| 2025/06/06 | 470 | 470 | 460 | 460 | 13,700 |
| 2025/06/05 | 465 | 471 | 465 | 467 | 9,000 |
| 2025/06/04 | 463 | 473 | 463 | 471 | 37,400 |
| 2025/06/03 | 474 | 480 | 457 | 461 | 104,200 |
| 2025/06/02 | 501 | 501 | 472 | 474 | 136,200 |
| 2025/05/30 | 491 | 517 | 487 | 510 | 128,800 |
| 2025/05/29 | 505 | 508 | 476 | 490 | 97,800 |
| 2025/05/28 | 487 | 505 | 484 | 505 | 73,700 |
| 2025/05/27 | 468 | 485 | 467 | 485 | 82,700 |
| 2025/05/26 | 440 | 470 | 440 | 467 | 69,000 |
| 2025/05/23 | 452 | 452 | 440 | 444 | 26,900 |
| 2025/05/22 | 428 | 444 | 424 | 444 | 15,000 |
| 2025/05/21 | 432 | 436 | 426 | 431 | 10,900 |
| 2025/05/20 | 429 | 435 | 426 | 430 | 29,100 |
| 2025/05/19 | 417 | 430 | 416 | 430 | 19,300 |
| 2025/05/16 | 422 | 426 | 399 | 421 | 61,600 |
| 2025/05/15 | 439 | 452 | 422 | 422 | 78,200 |
| 2025/05/14 | 453 | 465 | 446 | 447 | 58,700 |
| 2025/05/13 | 454 | 458 | 450 | 450 | 25,200 |
| 2025/05/12 | 448 | 457 | 445 | 450 | 28,100 |
| 2025/05/09 | 450 | 457 | 441 | 441 | 54,100 |
| 2025/05/08 | 458 | 458 | 446 | 446 | 18,700 |
| 2025/05/07 | 451 | 461 | 450 | 452 | 12,800 |
| 2025/05/02 | 457 | 464 | 452 | 452 | 19,200 |
| 2025/05/01 | 454 | 461 | 453 | 460 | 14,500 |
| 2025/04/30 | 450 | 466 | 443 | 462 | 48,000 |
| 2025/04/28 | 453 | 454 | 443 | 445 | 30,200 |
| 2025/04/25 | 452 | 480 | 444 | 445 | 265,500 |
| 2025/04/24 | 451 | 454 | 446 | 447 | 7,700 |
| 2025/04/23 | 450 | 457 | 443 | 455 | 16,600 |
| 2025/04/22 | 435 | 449 | 435 | 446 | 20,000 |
| 2025/04/21 | 454 | 454 | 438 | 441 | 25,700 |
| 2025/04/18 | 448 | 461 | 447 | 453 | 20,100 |
| 2025/04/17 | 445 | 455 | 445 | 451 | 25,000 |
| 2025/04/16 | 450 | 459 | 443 | 451 | 46,300 |
| 2025/04/15 | 471 | 496 | 456 | 458 | 287,900 |
| 2025/04/14 | 458 | 478 | 451 | 455 | 63,400 |
| 2025/04/11 | 431 | 453 | 429 | 450 | 36,900 |
| 2025/04/10 | 442 | 459 | 437 | 455 | 87,100 |
| 2025/04/09 | 422 | 422 | 406 | 410 | 41,000 |
| 2025/04/08 | 417 | 438 | 411 | 428 | 82,900 |
| 2025/04/07 | 387 | 413 | 385 | 385 | 160,300 |
| 2025/04/04 | 452 | 464 | 431 | 443 | 149,200 |
| 2025/04/03 | 457 | 486 | 456 | 466 | 117,200 |
| 2025/04/02 | 490 | 507 | 487 | 497 | 83,500 |
| 2025/04/01 | 525 | 525 | 488 | 488 | 162,400 |
| 2025/03/31 | 521 | 530 | 498 | 524 | 215,200 |
| 2025/03/28 | 584 | 590 | 516 | 531 | 1,019,300 |
| 2025/03/27 | 564 | 564 | 564 | 564 | 29,400 |
| 2025/03/26 | 480 | 490 | 479 | 484 | 50,200 |
| 2025/03/25 | 490 | 495 | 483 | 484 | 33,800 |
| 2025/03/24 | 486 | 495 | 481 | 487 | 45,700 |
| 2025/03/21 | 490 | 504 | 484 | 486 | 82,500 |
| 2025/03/19 | 527 | 529 | 488 | 488 | 206,800 |
| 2025/03/18 | 523 | 558 | 515 | 517 | 335,100 |
| 2025/03/17 | 502 | 541 | 495 | 518 | 172,200 |
| 2025/03/14 | 500 | 509 | 491 | 502 | 82,900 |
| 2025/03/13 | 505 | 515 | 496 | 498 | 68,300 |
| 2025/03/12 | 500 | 509 | 490 | 499 | 90,300 |
| 2025/03/11 | 490 | 502 | 465 | 500 | 179,900 |
| 2025/03/10 | 512 | 525 | 498 | 500 | 137,400 |
| 2025/03/07 | 515 | 526 | 497 | 510 | 206,300 |
| 2025/03/06 | 540 | 554 | 521 | 525 | 297,900 |
| 2025/03/05 | 570 | 583 | 539 | 544 | 267,200 |
| 2025/03/04 | 590 | 609 | 547 | 572 | 382,900 |
| 2025/03/03 | 574 | 612 | 529 | 589 | 676,200 |
| 2025/02/28 | 595 | 598 | 546 | 554 | 955,800 |
| 2025/02/27 | 555 | 635 | 550 | 635 | 2,157,600 |
| 2025/02/26 | 580 | 647 | 535 | 535 | 1,574,800 |
| 2025/02/25 | 650 | 678 | 580 | 583 | 1,006,300 |
| 2025/02/21 | 715 | 899 | 633 | 633 | 2,172,000 |
| 2025/02/20 | 760 | 809 | 701 | 749 | 931,600 |
| 2025/02/19 | 699 | 759 | 631 | 759 | 1,737,400 |
| 2025/02/18 | 679 | 679 | 679 | 679 | 23,700 |
| 2025/02/17 | 579 | 579 | 579 | 579 | 30,900 |
| 2025/02/14 | 464 | 520 | 461 | 499 | 468,000 |
| 2025/02/13 | 454 | 534 | 444 | 534 | 1,609,300 |
| 2025/02/12 | 438 | 454 | 424 | 454 | 415,200 |
| 2025/02/10 | 373 | 376 | 373 | 374 | 2,800 |
| 2025/02/07 | 374 | 375 | 373 | 373 | 1,800 |
| 2025/02/06 | 373 | 377 | 373 | 374 | 10,200 |
| 2025/02/05 | 373 | 375 | 372 | 373 | 4,400 |
| 2025/02/04 | 375 | 377 | 373 | 373 | 4,100 |
| 2025/02/03 | 375 | 378 | 373 | 375 | 7,700 |
| 2025/01/31 | 371 | 375 | 370 | 375 | 5,700 |
| 2025/01/30 | 375 | 380 | 371 | 371 | 36,200 |
| 2025/01/29 | 374 | 378 | 373 | 378 | 1,700 |
| 2025/01/28 | 377 | 377 | 370 | 377 | 9,800 |
| 2025/01/27 | 372 | 375 | 371 | 375 | 7,500 |
| 2025/01/24 | 374 | 377 | 372 | 372 | 6,400 |
| 2025/01/23 | 379 | 379 | 375 | 375 | 3,200 |
| 2025/01/22 | 382 | 382 | 377 | 377 | 5,000 |
| 2025/01/21 | 378 | 379 | 374 | 378 | 9,100 |
| 2025/01/20 | 376 | 377 | 370 | 377 | 17,000 |
| 2025/01/17 | 367 | 400 | 367 | 376 | 64,900 |
| 2025/01/16 | 375 | 375 | 366 | 367 | 25,100 |
| 2025/01/15 | 367 | 376 | 367 | 376 | 18,300 |
| 2025/01/14 | 377 | 377 | 367 | 367 | 17,500 |
| 2025/01/10 | 380 | 380 | 374 | 377 | 8,500 |
| 2025/01/09 | 383 | 388 | 379 | 379 | 32,400 |
| 2025/01/08 | 391 | 392 | 380 | 383 | 14,200 |
| 2025/01/07 | 371 | 404 | 364 | 393 | 169,700 |
| 2025/01/06 | 374 | 374 | 368 | 371 | 7,800 |
| 2024/12/30 | 372 | 372 | 370 | 370 | 8,400 |
| 2024/12/27 | 370 | 375 | 368 | 374 | 18,100 |
| 2024/12/26 | 364 | 369 | 364 | 369 | 38,000 |
| 2024/12/25 | 366 | 370 | 365 | 366 | 20,000 |
| 2024/12/24 | 369 | 370 | 366 | 368 | 29,400 |
| 2024/12/23 | 383 | 383 | 369 | 374 | 28,700 |
| 2024/12/20 | 388 | 390 | 375 | 375 | 28,800 |
| 2024/12/19 | 375 | 387 | 375 | 386 | 58,300 |
| 2024/12/18 | 377 | 395 | 375 | 390 | 94,000 |
| 2024/12/17 | 372 | 383 | 369 | 380 | 63,500 |
| 2024/12/16 | 366 | 373 | 364 | 369 | 39,900 |
| 2024/12/13 | 384 | 389 | 367 | 367 | 75,900 |
| 2024/12/12 | 377 | 400 | 374 | 382 | 498,700 |
| 2024/12/11 | 369 | 372 | 362 | 365 | 37,900 |
| 2024/12/10 | 370 | 370 | 364 | 365 | 30,800 |
| 2024/12/09 | 368 | 373 | 364 | 370 | 70,100 |
| 2024/12/06 | 366 | 372 | 362 | 372 | 69,100 |
| 2024/12/05 | 371 | 373 | 361 | 367 | 182,100 |
| 2024/12/04 | 388 | 421 | 367 | 379 | 1,416,400 |
| 2024/12/03 | 443 | 454 | 374 | 377 | 2,299,500 |
| 2024/12/02 | 355 | 429 | 348 | 429 | 2,813,900 |
| 2024/11/29 | 346 | 391 | 345 | 349 | 188,300 |
| 2024/11/28 | 352 | 352 | 346 | 346 | 3,700 |
| 2024/11/27 | 354 | 355 | 350 | 352 | 4,000 |
| 2024/11/26 | 355 | 357 | 352 | 355 | 2,700 |
| 2024/11/25 | 355 | 355 | 351 | 353 | 2,300 |
| 2024/11/22 | 358 | 358 | 351 | 357 | 6,200 |
| 2024/11/21 | 361 | 361 | 358 | 358 | 4,700 |
| 2024/11/20 | 356 | 361 | 356 | 361 | 7,800 |
| 2024/11/19 | 350 | 358 | 350 | 358 | 5,300 |
| 2024/11/18 | 355 | 359 | 355 | 356 | 1,500 |
| 2024/11/15 | 358 | 359 | 354 | 359 | 7,100 |
| 2024/11/14 | 347 | 359 | 347 | 355 | 15,400 |
| 2024/11/13 | 345 | 350 | 345 | 347 | 1,300 |
| 2024/11/12 | 352 | 352 | 347 | 347 | 1,100 |
| 2024/11/11 | 349 | 352 | 349 | 352 | 2,700 |
| 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 |