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
2017/12/29 2,148 2,155 2,136 2,142 12,400
2017/12/28 2,124 2,148 2,102 2,134 7,900
2017/12/27 2,074 2,120 2,074 2,090 6,200
2017/12/26 2,100 2,105 2,057 2,074 32,000
2017/12/25 2,135 2,179 2,101 2,102 16,600
2017/12/22 2,091 2,146 2,081 2,111 17,300
2017/12/21 2,091 2,119 2,091 2,114 12,500
2017/12/20 2,168 2,168 2,113 2,117 12,200
2017/12/19 2,200 2,209 2,062 2,168 35,400
2017/12/18 2,193 2,221 2,165 2,182 49,900
2017/12/15 2,195 2,199 2,080 2,093 24,000
2017/12/14 2,192 2,203 2,160 2,180 17,700
2017/12/13 2,161 2,237 2,151 2,170 41,800
2017/12/12 2,067 2,194 2,067 2,193 60,400
2017/12/11 2,037 2,098 2,037 2,081 41,100
2017/12/08 1,994 2,005 1,983 2,001 12,700
2017/12/07 1,956 1,982 1,942 1,968 10,200
2017/12/06 1,952 1,980 1,940 1,941 13,500
2017/12/05 1,994 1,995 1,956 1,980 9,100
2017/12/04 1,995 1,997 1,971 1,980 5,300
2017/12/01 1,985 1,986 1,950 1,971 7,500
2017/11/30 1,960 1,995 1,892 1,995 19,800
2017/11/29 2,002 2,021 1,942 1,957 22,200
2017/11/28 2,025 2,049 1,999 2,015 18,100
2017/11/27 2,011 2,037 2,010 2,021 24,100
2017/11/24 2,001 2,004 1,974 1,988 13,200
2017/11/22 1,993 2,010 1,961 2,000 19,300
2017/11/21 1,980 1,999 1,930 1,967 36,600
2017/11/20 1,899 1,939 1,896 1,929 9,300
2017/11/17 1,868 1,885 1,855 1,877 7,400
2017/11/16 1,840 1,859 1,824 1,854 6,800
2017/11/15 1,900 1,900 1,810 1,840 19,200
2017/11/14 1,959 1,984 1,853 1,862 24,000
2017/11/13 1,872 1,958 1,868 1,924 20,400
2017/11/10 1,832 1,865 1,830 1,861 6,400
2017/11/09 1,859 1,876 1,841 1,853 9,600
2017/11/08 1,853 1,860 1,845 1,859 3,700
2017/11/07 1,848 1,865 1,841 1,862 3,100
2017/11/06 1,885 1,885 1,841 1,841 5,500
2017/11/02 1,860 1,860 1,848 1,848 8,100
2017/11/01 1,878 1,878 1,853 1,854 5,500
2017/10/31 1,858 1,884 1,841 1,884 7,600
2017/10/30 1,829 1,858 1,829 1,858 3,600
2017/10/27 1,819 1,830 1,819 1,829 2,400
2017/10/26 1,855 1,855 1,809 1,817 6,600
2017/10/25 1,848 1,848 1,820 1,840 3,900
2017/10/24 1,864 1,864 1,831 1,849 5,300
2017/10/23 1,820 1,834 1,810 1,834 4,200
2017/10/20 1,805 1,831 1,804 1,805 6,900
2017/10/19 1,812 1,833 1,808 1,812 2,400
2017/10/18 1,834 1,834 1,809 1,811 5,500
2017/10/17 1,802 1,875 1,802 1,834 6,400
2017/10/16 1,817 1,828 1,800 1,800 7,600
2017/10/13 1,870 1,870 1,839 1,840 6,800
2017/10/12 1,900 1,900 1,843 1,870 13,600
2017/10/11 1,812 1,812 1,790 1,792 4,700
2017/10/10 1,812 1,812 1,799 1,811 6,800
2017/10/06 1,802 1,825 1,801 1,810 7,300
2017/10/05 1,843 1,865 1,810 1,810 10,600
2017/10/04 1,893 1,910 1,850 1,850 11,000
2017/10/03 1,894 1,909 1,878 1,904 17,600
2017/10/02 1,867 1,884 1,849 1,875 7,200
2017/09/29 1,851 1,872 1,840 1,849 8,600
2017/09/28 1,904 1,904 1,860 1,873 12,300
2017/09/27 1,860 1,920 1,835 1,891 22,600
2017/09/26 1,775 1,797 1,770 1,786 12,000
2017/09/25 1,770 1,785 1,750 1,757 7,900
2017/09/22 1,740 1,770 1,736 1,741 14,900
2017/09/21 1,712 1,740 1,712 1,716 11,000
2017/09/20 1,710 1,719 1,696 1,711 11,600
2017/09/19 1,695 1,727 1,688 1,695 13,600
2017/09/15 1,659 1,695 1,655 1,676 10,200
2017/09/14 1,673 1,679 1,660 1,664 12,400
2017/09/13 1,685 1,687 1,673 1,673 17,600
2017/09/12 1,675 1,698 1,670 1,689 11,500
2017/09/11 1,673 1,680 1,660 1,670 11,700
2017/09/08 1,661 1,689 1,661 1,666 7,800
2017/09/07 1,691 1,701 1,673 1,675 11,000
2017/09/06 1,700 1,701 1,655 1,695 15,400
2017/09/05 1,840 1,840 1,709 1,709 24,800
2017/09/04 1,869 1,872 1,833 1,835 6,100
2017/09/01 1,845 1,887 1,845 1,872 6,100
2017/08/31 1,890 1,919 1,882 1,885 6,900
2017/08/30 1,948 1,948 1,896 1,902 7,000
2017/08/29 1,931 1,931 1,874 1,929 9,200
2017/08/28 1,910 1,934 1,910 1,932 2,500
2017/08/25 1,918 1,948 1,878 1,904 5,500
2017/08/24 1,883 1,901 1,873 1,881 2,600
2017/08/23 1,875 1,877 1,855 1,871 2,500
2017/08/22 1,900 1,900 1,840 1,866 11,200
2017/08/21 1,947 1,947 1,902 1,904 4,900
2017/08/18 1,953 1,964 1,916 1,933 8,100
2017/08/17 1,928 1,997 1,928 1,971 19,800
2017/08/16 1,819 1,906 1,805 1,905 11,300
2017/08/15 1,820 1,831 1,788 1,800 11,600
2017/08/14 1,824 1,830 1,787 1,788 21,400
2017/08/10 1,925 1,930 1,859 1,864 23,200
2017/08/09 1,975 1,975 1,932 1,937 7,800
2017/08/08 1,953 1,979 1,951 1,975 6,200
2017/08/07 1,986 2,010 1,950 1,956 15,000
2017/08/04 2,025 2,025 1,970 1,980 18,600
2017/08/03 2,030 2,034 2,011 2,012 5,900
2017/08/02 2,010 2,029 2,010 2,021 6,500
2017/08/01 2,108 2,108 2,018 2,018 28,700
2017/07/31 2,145 2,145 2,101 2,107 12,600
2017/07/28 2,190 2,190 2,155 2,155 13,700
2017/07/27 2,225 2,225 2,186 2,200 17,500
2017/07/26 2,245 2,245 2,201 2,215 16,500
2017/07/25 2,252 2,252 2,217 2,218 17,300
2017/07/24 2,250 2,270 2,235 2,239 34,400
2017/07/21 2,240 2,244 2,214 2,226 45,000
2017/07/20 2,147 2,232 2,140 2,213 40,200
2017/07/19 2,140 2,150 2,128 2,128 16,300
2017/07/18 2,071 2,140 2,070 2,138 24,100
2017/07/14 2,104 2,104 2,075 2,076 26,300
2017/07/13 2,135 2,142 2,110 2,111 12,800
2017/07/12 2,158 2,162 2,130 2,144 17,500
2017/07/11 2,156 2,178 2,156 2,158 5,800
2017/07/10 2,185 2,198 2,156 2,156 9,400
2017/07/07 2,210 2,214 2,175 2,185 14,500
2017/07/06 2,210 2,222 2,201 2,217 9,600
2017/07/05 2,205 2,217 2,180 2,217 20,200
2017/07/04 2,209 2,210 2,174 2,175 19,700
2017/07/03 2,234 2,237 2,167 2,167 27,400
2017/06/30 2,225 2,225 2,185 2,216 11,200
2017/06/29 2,222 2,250 2,211 2,230 23,900
2017/06/28 2,164 2,207 2,133 2,205 21,800
2017/06/27 2,167 2,195 2,165 2,170 8,700
2017/06/26 2,230 2,235 2,160 2,177 38,300
2017/06/23 2,210 2,260 2,205 2,221 126,600
2017/06/22 2,220 2,229 2,203 2,204 41,900
2017/06/21 2,249 2,301 2,240 2,244 11,400
2017/06/20 2,267 2,291 2,267 2,283 4,700
2017/06/19 2,229 2,300 2,229 2,292 9,300
2017/06/16 2,221 2,221 2,206 2,208 7,300
2017/06/15 2,235 2,260 2,228 2,243 4,100
2017/06/14 2,240 2,270 2,227 2,245 6,600
2017/06/13 2,201 2,250 2,201 2,242 7,300
2017/06/12 2,255 2,262 2,208 2,208 17,100
2017/06/09 2,280 2,304 2,262 2,262 8,000
2017/06/08 2,316 2,316 2,275 2,280 6,600
2017/06/07 2,300 2,326 2,280 2,318 9,100
2017/06/06 2,366 2,375 2,316 2,319 10,600
2017/06/05 2,415 2,415 2,376 2,390 10,200
2017/06/02 2,370 2,421 2,350 2,415 15,700
2017/06/01 2,400 2,400 2,361 2,370 10,000
2017/05/31 2,449 2,449 2,396 2,410 7,100
2017/05/30 2,520 2,520 2,390 2,437 19,100
2017/05/29 2,364 2,470 2,300 2,470 31,500
2017/05/26 2,308 2,327 2,303 2,305 7,600
2017/05/25 2,335 2,335 2,303 2,307 7,500
2017/05/24 2,380 2,382 2,300 2,335 11,400
2017/05/23 2,313 2,347 2,308 2,340 13,700
2017/05/22 2,252 2,298 2,241 2,298 8,600
2017/05/19 2,262 2,279 2,234 2,250 5,700
2017/05/18 2,250 2,259 2,200 2,212 12,300
2017/05/17 2,250 2,289 2,223 2,263 17,100
2017/05/16 2,300 2,300 2,250 2,255 30,700
2017/05/15 2,403 2,569 2,310 2,330 74,400
2017/05/12 2,421 2,432 2,380 2,418 12,900
2017/05/11 2,465 2,465 2,432 2,435 9,100
2017/05/10 2,449 2,460 2,415 2,460 9,900
2017/05/09 2,479 2,480 2,441 2,449 6,600
2017/05/08 2,498 2,521 2,387 2,440 23,300
2017/05/02 2,494 2,499 2,456 2,473 12,200
2017/05/01 2,426 2,490 2,422 2,490 13,500
2017/04/28 2,485 2,503 2,385 2,415 28,100
2017/04/27 2,349 2,670 2,329 2,485 114,200
2017/04/26 2,264 2,280 2,200 2,260 24,500
2017/04/25 2,199 2,225 2,108 2,214 16,600
2017/04/24 2,262 2,280 2,200 2,217 15,100
2017/04/21 2,350 2,373 2,250 2,262 19,700
2017/04/20 2,175 2,318 2,158 2,312 33,300
2017/04/19 2,180 2,199 2,155 2,175 6,900
2017/04/18 2,208 2,239 2,161 2,179 18,900
2017/04/17 2,094 2,170 2,075 2,158 21,200
2017/04/14 2,120 2,120 2,051 2,053 19,200
2017/04/13 2,100 2,183 2,055 2,150 25,100
2017/04/12 2,218 2,230 2,080 2,140 59,500
2017/04/11 2,439 2,443 2,308 2,318 41,000
2017/04/10 2,550 2,550 2,476 2,489 19,200
2017/04/07 2,518 2,543 2,400 2,515 40,500
2017/04/06 2,510 2,510 2,415 2,468 25,500
2017/04/05 2,610 2,665 2,450 2,533 56,300
2017/04/04 2,760 2,819 2,510 2,610 118,400
2017/04/03 2,650 2,745 2,600 2,738 131,100
2017/03/31 2,438 2,560 2,430 2,525 42,800
2017/03/30 2,439 2,496 2,411 2,454 32,300
2017/03/29 2,387 2,447 2,380 2,414 19,100
2017/03/28 2,491 2,500 2,381 2,381 73,900
2017/03/27 2,604 2,604 2,480 2,488 43,300
2017/03/24 2,670 2,691 2,610 2,640 58,600
2017/03/23 2,522 2,660 2,519 2,660 129,200
2017/03/22 2,476 2,580 2,432 2,472 136,200
2017/03/21 2,665 2,681 2,540 2,560 123,500
2017/03/17 2,933 2,950 2,654 2,720 227,400
2017/03/16 2,800 3,070 2,772 2,883 369,000
2017/03/15 2,982 3,030 2,784 2,825 246,600
2017/03/14 2,996 3,145 2,955 3,050 496,600
2017/03/13 3,490 3,545 2,866 2,866 1,490,200
2017/03/10 2,780 3,350 2,772 3,350 2,319,500
2017/03/09 3,530 3,640 2,850 2,850 2,214,400

このページの先頭へ