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
2018/12/28 1,234 1,234 1,120 1,153 5,900
2018/12/27 1,204 1,240 1,156 1,234 12,700
2018/12/26 1,221 1,221 1,091 1,116 24,100
2018/12/25 1,067 1,159 1,011 1,041 40,700
2018/12/21 1,200 1,209 1,173 1,187 28,200
2018/12/20 1,242 1,270 1,206 1,206 22,100
2018/12/19 1,276 1,332 1,221 1,332 23,900
2018/12/18 1,286 1,287 1,204 1,216 15,800
2018/12/17 1,327 1,327 1,286 1,290 10,600
2018/12/14 1,360 1,371 1,340 1,357 10,700
2018/12/13 1,356 1,377 1,328 1,360 5,200
2018/12/12 1,332 1,398 1,331 1,386 8,600
2018/12/11 1,411 1,433 1,331 1,331 32,000
2018/12/10 1,485 1,485 1,396 1,410 20,700
2018/12/07 1,538 1,540 1,483 1,485 7,500
2018/12/06 1,523 1,540 1,475 1,540 9,600
2018/12/05 1,470 1,548 1,470 1,545 8,100
2018/12/04 1,530 1,593 1,490 1,495 9,800
2018/12/03 1,513 1,600 1,511 1,522 9,700
2018/11/30 1,490 1,507 1,490 1,506 4,500
2018/11/29 1,513 1,524 1,489 1,490 7,900
2018/11/28 1,505 1,539 1,501 1,513 5,200
2018/11/27 1,510 1,549 1,497 1,500 7,600
2018/11/26 1,501 1,522 1,460 1,497 4,800
2018/11/22 1,511 1,548 1,490 1,501 5,500
2018/11/21 1,534 1,539 1,503 1,507 5,400
2018/11/20 1,529 1,559 1,529 1,535 12,400
2018/11/19 1,580 1,583 1,495 1,556 6,200
2018/11/16 1,577 1,613 1,577 1,580 2,500
2018/11/15 1,602 1,602 1,553 1,554 2,700
2018/11/14 1,577 1,643 1,577 1,642 5,600
2018/11/13 1,568 1,614 1,505 1,577 18,400
2018/11/12 1,707 1,754 1,560 1,642 9,500
2018/11/09 1,770 1,815 1,708 1,815 5,100
2018/11/08 1,754 1,775 1,749 1,775 1,600
2018/11/07 1,713 1,770 1,689 1,733 2,600
2018/11/06 1,732 1,844 1,732 1,732 6,300
2018/11/05 1,622 1,768 1,616 1,732 20,800
2018/11/02 1,693 1,800 1,661 1,782 5,800
2018/11/01 1,617 1,670 1,617 1,653 5,400
2018/10/31 1,696 1,696 1,625 1,650 5,600
2018/10/30 1,555 1,593 1,475 1,551 18,300
2018/10/29 1,697 1,731 1,416 1,425 39,400
2018/10/26 1,753 1,756 1,685 1,690 16,900
2018/10/25 1,841 1,841 1,751 1,751 24,000
2018/10/24 1,855 1,880 1,855 1,878 3,100
2018/10/23 1,870 1,870 1,856 1,856 4,800
2018/10/22 1,895 1,895 1,870 1,876 3,400
2018/10/19 1,865 1,916 1,856 1,916 2,500
2018/10/18 1,952 1,952 1,905 1,905 2,000
2018/10/17 1,966 1,966 1,911 1,930 6,500
2018/10/16 1,978 1,979 1,911 1,911 3,200
2018/10/15 1,973 1,990 1,905 1,970 4,900
2018/10/12 1,837 1,980 1,837 1,945 6,500
2018/10/11 1,900 1,900 1,825 1,865 30,200
2018/10/10 2,039 2,039 1,933 1,954 3,500
2018/10/09 1,965 1,999 1,965 1,999 1,500
2018/10/05 1,945 1,971 1,935 1,952 4,200
2018/10/04 1,969 1,999 1,945 1,945 7,800
2018/10/03 2,014 2,016 1,962 1,968 5,000
2018/10/02 2,153 2,153 2,010 2,014 9,900
2018/10/01 2,105 2,162 2,093 2,154 15,000
2018/09/28 2,099 2,100 2,041 2,097 7,000
2018/09/27 2,077 2,080 2,006 2,080 3,400
2018/09/26 2,000 2,049 2,000 2,035 2,100
2018/09/25 2,020 2,022 1,982 1,982 4,100
2018/09/21 1,950 2,027 1,950 2,004 4,000
2018/09/20 1,939 1,949 1,927 1,928 3,500
2018/09/19 1,898 1,939 1,898 1,939 5,000
2018/09/18 1,930 1,954 1,880 1,881 10,100
2018/09/14 1,972 1,973 1,924 1,924 5,500
2018/09/13 2,034 2,034 1,940 1,969 4,900
2018/09/12 1,981 2,021 1,971 1,971 1,700
2018/09/11 2,035 2,035 1,970 1,970 2,900
2018/09/10 1,925 1,995 1,925 1,995 1,200
2018/09/07 1,989 1,989 1,920 1,932 16,700
2018/09/06 2,036 2,036 1,960 2,001 7,100
2018/09/05 2,113 2,113 2,040 2,076 2,500
2018/09/04 2,121 2,127 2,091 2,113 4,300
2018/09/03 2,057 2,152 2,057 2,121 7,700
2018/08/31 2,090 2,090 2,030 2,056 3,200
2018/08/30 2,048 2,100 2,048 2,100 5,300
2018/08/29 2,001 2,059 2,001 2,048 4,000
2018/08/28 1,986 2,040 1,980 2,021 7,700
2018/08/27 1,938 2,000 1,938 1,977 3,600
2018/08/24 1,981 1,996 1,925 1,933 3,200
2018/08/23 1,933 1,966 1,933 1,958 1,000
2018/08/22 1,924 1,941 1,897 1,929 18,300
2018/08/21 1,958 1,958 1,800 1,825 18,200
2018/08/20 1,936 1,968 1,935 1,968 3,900
2018/08/17 1,965 2,008 1,917 1,935 2,700
2018/08/16 1,945 1,984 1,899 1,963 6,400
2018/08/15 2,020 2,042 1,940 1,942 12,300
2018/08/14 2,010 2,041 2,010 2,030 4,100
2018/08/13 2,045 2,100 1,941 2,010 10,600
2018/08/10 2,090 2,090 2,056 2,056 15,800
2018/08/09 2,085 2,093 2,051 2,090 11,700
2018/08/08 2,069 2,080 2,047 2,080 3,800
2018/08/07 2,063 2,068 2,041 2,060 4,500
2018/08/06 2,080 2,098 2,055 2,063 11,800
2018/08/03 2,096 2,129 2,080 2,080 4,400
2018/08/02 2,127 2,127 2,096 2,100 1,800
2018/08/01 2,111 2,111 2,095 2,109 2,100
2018/07/31 2,130 2,130 2,118 2,118 11,600
2018/07/30 2,130 2,143 2,101 2,125 2,700
2018/07/27 2,133 2,133 2,086 2,124 2,400
2018/07/26 2,119 2,120 2,080 2,083 3,500
2018/07/25 2,108 2,114 2,084 2,100 3,100
2018/07/24 2,088 2,088 2,060 2,081 1,700
2018/07/23 2,076 2,088 2,072 2,088 2,100
2018/07/20 2,066 2,085 2,056 2,075 21,400
2018/07/19 2,101 2,104 2,089 2,089 2,000
2018/07/18 2,139 2,140 2,083 2,100 5,900
2018/07/17 2,165 2,165 2,099 2,104 4,500
2018/07/13 2,132 2,165 2,122 2,130 3,600
2018/07/12 2,131 2,161 2,126 2,129 7,700
2018/07/11 2,199 2,199 2,131 2,161 6,500
2018/07/10 2,227 2,230 2,187 2,230 2,200
2018/07/09 2,163 2,199 2,153 2,187 3,400
2018/07/06 2,132 2,219 2,132 2,213 5,500
2018/07/05 2,144 2,242 2,121 2,148 10,400
2018/07/04 2,146 2,196 2,106 2,142 17,100
2018/07/03 2,301 2,301 2,230 2,246 6,500
2018/07/02 2,314 2,314 2,280 2,299 4,300
2018/06/29 2,341 2,341 2,280 2,300 4,100
2018/06/28 2,347 2,347 2,286 2,313 4,100
2018/06/27 2,367 2,368 2,319 2,338 6,300
2018/06/26 2,363 2,363 2,302 2,346 5,500
2018/06/25 2,378 2,378 2,321 2,322 12,700
2018/06/22 2,328 2,328 2,282 2,320 4,700
2018/06/21 2,291 2,335 2,291 2,330 6,400
2018/06/20 2,286 2,289 2,210 2,241 16,200
2018/06/19 2,294 2,294 2,265 2,286 8,500
2018/06/18 2,306 2,322 2,270 2,313 5,700
2018/06/15 2,317 2,340 2,310 2,337 3,700
2018/06/14 2,331 2,337 2,313 2,317 6,000
2018/06/13 2,319 2,330 2,300 2,326 7,200
2018/06/12 2,315 2,330 2,280 2,319 2,600
2018/06/11 2,312 2,343 2,271 2,315 4,800
2018/06/08 2,341 2,341 2,283 2,312 3,600
2018/06/07 2,292 2,337 2,292 2,314 2,600
2018/06/06 2,260 2,298 2,256 2,292 3,900
2018/06/05 2,307 2,328 2,256 2,256 9,800
2018/06/04 2,312 2,347 2,305 2,305 3,600
2018/06/01 2,349 2,350 2,304 2,315 8,900
2018/05/31 2,380 2,380 2,332 2,353 4,400
2018/05/30 2,368 2,368 2,330 2,341 6,100
2018/05/29 2,400 2,425 2,319 2,400 13,100
2018/05/28 2,442 2,442 2,382 2,400 5,100
2018/05/25 2,358 2,390 2,302 2,359 13,200
2018/05/24 2,420 2,420 2,370 2,370 13,400
2018/05/23 2,416 2,464 2,416 2,442 7,000
2018/05/22 2,413 2,451 2,413 2,416 22,300
2018/05/21 2,374 2,424 2,364 2,392 16,300
2018/05/18 2,362 2,386 2,362 2,372 4,600
2018/05/17 2,281 2,380 2,281 2,362 9,300
2018/05/16 2,401 2,401 2,250 2,270 31,200
2018/05/15 2,452 2,455 2,408 2,410 7,300
2018/05/14 2,447 2,480 2,441 2,442 9,000
2018/05/11 2,556 2,557 2,400 2,447 29,200
2018/05/10 2,525 2,585 2,511 2,541 28,300
2018/05/09 2,549 2,549 2,469 2,511 14,900
2018/05/08 2,486 2,490 2,442 2,475 8,500
2018/05/07 2,467 2,524 2,467 2,484 7,100
2018/05/02 2,511 2,569 2,427 2,459 29,400
2018/05/01 2,509 2,509 2,415 2,468 10,600
2018/04/27 2,549 2,570 2,502 2,529 16,700
2018/04/26 2,618 2,618 2,562 2,575 9,600
2018/04/25 2,574 2,629 2,574 2,604 6,600
2018/04/24 2,585 2,600 2,551 2,574 12,800
2018/04/23 2,600 2,643 2,540 2,598 12,000
2018/04/20 2,602 2,620 2,590 2,598 6,700
2018/04/19 2,687 2,687 2,603 2,614 9,400
2018/04/18 2,653 2,679 2,610 2,671 6,900
2018/04/17 2,784 2,805 2,580 2,645 32,100
2018/04/16 2,810 2,979 2,790 2,805 16,300
2018/04/13 2,832 2,832 2,782 2,800 3,100
2018/04/12 2,717 2,792 2,695 2,765 11,500
2018/04/11 2,870 2,870 2,693 2,767 19,900
2018/04/10 2,703 2,869 2,703 2,813 7,900
2018/04/09 2,758 2,785 2,651 2,702 26,500
2018/04/06 2,870 2,875 2,736 2,755 14,500
2018/04/05 2,951 3,025 2,838 2,862 11,500
2018/04/04 3,050 3,090 2,943 2,951 8,100
2018/04/03 3,025 3,075 2,970 3,005 16,300
2018/04/02 2,950 3,140 2,950 3,075 25,000
2018/03/30 2,900 2,930 2,893 2,905 4,200
2018/03/29 2,977 2,999 2,880 2,881 2,800
2018/03/28 2,796 2,942 2,747 2,846 17,400
2018/03/27 2,768 2,950 2,747 2,846 15,300
2018/03/26 2,650 2,780 2,565 2,768 24,600
2018/03/23 2,851 2,906 2,718 2,730 27,000
2018/03/22 2,965 3,020 2,962 3,010 7,300
2018/03/20 3,020 3,095 2,973 3,000 18,600
2018/03/19 3,010 3,140 2,759 3,090 27,500
2018/03/16 3,150 3,150 3,030 3,060 24,500
2018/03/15 3,060 3,100 3,015 3,050 16,600
2018/03/14 3,125 3,135 3,055 3,125 17,500
2018/03/13 2,999 3,140 2,989 3,140 52,900
2018/03/12 2,950 3,055 2,873 3,010 39,100
2018/03/09 2,772 2,935 2,744 2,935 60,500
2018/03/08 2,729 2,765 2,714 2,760 27,000
2018/03/07 2,649 2,730 2,629 2,716 17,500
2018/03/06 2,650 2,666 2,608 2,659 11,300
2018/03/05 2,750 2,750 2,501 2,566 24,900
2018/03/02 2,631 2,722 2,600 2,710 15,600
2018/03/01 2,690 2,690 2,579 2,685 16,600
2018/02/28 2,670 2,670 2,583 2,640 12,700
2018/02/27 2,680 2,690 2,631 2,657 11,000
2018/02/26 2,712 2,712 2,661 2,679 18,800
2018/02/23 2,669 2,727 2,652 2,662 11,700
2018/02/22 2,694 2,745 2,652 2,668 20,300
2018/02/21 2,515 2,707 2,515 2,668 28,500
2018/02/20 2,649 2,650 2,517 2,565 8,800
2018/02/19 2,445 2,630 2,429 2,621 18,200
2018/02/16 2,419 2,419 2,359 2,398 5,700
2018/02/15 2,444 2,444 2,329 2,355 14,500
2018/02/14 2,500 2,500 2,300 2,330 17,500
2018/02/13 2,377 2,499 2,377 2,400 15,300
2018/02/09 2,173 2,333 2,172 2,330 13,200
2018/02/08 2,306 2,377 2,280 2,317 17,700
2018/02/07 2,550 2,550 2,356 2,356 20,000
2018/02/06 2,500 2,500 2,230 2,350 67,900
2018/02/05 2,603 2,669 2,560 2,585 29,300
2018/02/02 2,676 2,754 2,665 2,703 20,100
2018/02/01 2,594 2,680 2,575 2,677 11,300
2018/01/31 2,479 2,621 2,451 2,614 20,300
2018/01/30 2,640 2,655 2,578 2,579 16,500
2018/01/29 2,612 2,710 2,589 2,652 12,100
2018/01/26 2,662 2,662 2,602 2,633 14,400
2018/01/25 2,712 2,724 2,640 2,679 21,800
2018/01/24 2,810 2,814 2,727 2,758 24,400
2018/01/23 2,770 2,815 2,760 2,806 23,600
2018/01/22 2,769 2,769 2,689 2,752 23,300
2018/01/19 2,648 2,690 2,580 2,677 14,000
2018/01/18 2,602 2,643 2,588 2,620 22,600
2018/01/17 2,644 2,708 2,575 2,585 37,500
2018/01/16 2,720 2,740 2,611 2,671 46,400
2018/01/15 2,732 2,787 2,720 2,720 45,600
2018/01/12 2,638 2,737 2,623 2,720 84,900
2018/01/11 2,519 2,620 2,519 2,620 48,500
2018/01/10 2,564 2,636 2,515 2,522 60,200
2018/01/09 2,530 2,570 2,500 2,564 63,800
2018/01/05 2,290 2,604 2,280 2,529 126,200
2018/01/04 2,225 2,321 2,207 2,283 67,400

このページの先頭へ