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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,748 | 1,750 | 1,623 | 1,666 | 236,100 |
| 2019/12/27 | 1,730 | 1,746 | 1,613 | 1,668 | 313,200 |
| 2019/12/26 | 1,650 | 1,839 | 1,646 | 1,743 | 728,500 |
| 2019/12/25 | 1,542 | 1,651 | 1,542 | 1,642 | 284,800 |
| 2019/12/24 | 1,507 | 1,578 | 1,491 | 1,550 | 177,600 |
| 2019/12/23 | 1,543 | 1,564 | 1,450 | 1,486 | 274,100 |
| 2019/12/20 | 1,400 | 1,525 | 1,399 | 1,518 | 438,100 |
| 2019/12/19 | 1,397 | 1,438 | 1,357 | 1,383 | 400,200 |
| 2019/12/18 | 1,271 | 1,376 | 1,271 | 1,333 | 202,500 |
| 2019/12/17 | 1,300 | 1,300 | 1,248 | 1,265 | 88,500 |
| 2019/12/16 | 1,228 | 1,312 | 1,228 | 1,304 | 100,900 |
| 2019/12/13 | 1,252 | 1,279 | 1,212 | 1,222 | 49,700 |
| 2019/12/12 | 1,238 | 1,250 | 1,205 | 1,249 | 27,500 |
| 2019/12/11 | 1,232 | 1,242 | 1,202 | 1,238 | 35,400 |
| 2019/12/10 | 1,273 | 1,275 | 1,215 | 1,228 | 75,500 |
| 2019/12/09 | 1,304 | 1,338 | 1,264 | 1,271 | 67,800 |
| 2019/12/06 | 1,254 | 1,300 | 1,250 | 1,273 | 58,000 |
| 2019/12/05 | 1,319 | 1,325 | 1,236 | 1,254 | 76,700 |
| 2019/12/04 | 1,301 | 1,345 | 1,288 | 1,316 | 108,600 |
| 2019/12/03 | 1,230 | 1,333 | 1,191 | 1,328 | 205,300 |
| 2019/12/02 | 1,206 | 1,229 | 1,200 | 1,229 | 48,800 |
| 2019/11/29 | 1,189 | 1,222 | 1,173 | 1,199 | 41,700 |
| 2019/11/28 | 1,225 | 1,225 | 1,166 | 1,179 | 67,000 |
| 2019/11/27 | 1,205 | 1,227 | 1,189 | 1,221 | 31,100 |
| 2019/11/26 | 1,194 | 1,227 | 1,179 | 1,215 | 50,900 |
| 2019/11/25 | 1,255 | 1,268 | 1,179 | 1,184 | 84,000 |
| 2019/11/22 | 1,210 | 1,279 | 1,208 | 1,243 | 95,400 |
| 2019/11/21 | 1,224 | 1,244 | 1,150 | 1,208 | 97,300 |
| 2019/11/20 | 1,213 | 1,250 | 1,189 | 1,227 | 94,700 |
| 2019/11/19 | 1,145 | 1,267 | 1,145 | 1,219 | 207,900 |
| 2019/11/18 | 1,166 | 1,166 | 1,121 | 1,145 | 86,900 |
| 2019/11/15 | 1,087 | 1,182 | 1,074 | 1,178 | 133,800 |
| 2019/11/14 | 1,070 | 1,157 | 1,061 | 1,097 | 192,600 |
| 2019/11/13 | 1,026 | 1,083 | 1,018 | 1,083 | 158,900 |
| 2019/11/12 | 1,039 | 1,051 | 998 | 1,026 | 398,200 |
| 2019/11/11 | 953 | 985 | 953 | 979 | 41,200 |
| 2019/11/08 | 938 | 962 | 931 | 953 | 26,200 |
| 2019/11/07 | 921 | 999 | 901 | 948 | 83,300 |
| 2019/11/06 | 963 | 963 | 912 | 925 | 35,700 |
| 2019/11/05 | 974 | 995 | 958 | 973 | 40,700 |
| 2019/11/01 | 995 | 1,005 | 954 | 958 | 61,800 |
| 2019/10/31 | 991 | 1,006 | 983 | 1,006 | 28,400 |
| 2019/10/30 | 1,006 | 1,023 | 968 | 991 | 53,600 |
| 2019/10/29 | 997 | 1,008 | 974 | 1,006 | 46,500 |
| 2019/10/28 | 953 | 1,040 | 944 | 1,008 | 158,000 |
| 2019/10/25 | 942 | 969 | 930 | 943 | 43,800 |
| 2019/10/24 | 980 | 980 | 930 | 955 | 89,500 |
| 2019/10/23 | 923 | 1,030 | 920 | 980 | 366,400 |
| 2019/10/21 | 966 | 1,071 | 911 | 915 | 384,600 |
| 2019/10/18 | 886 | 948 | 857 | 930 | 245,300 |
| 2019/10/17 | 857 | 858 | 815 | 852 | 35,100 |
| 2019/10/16 | 820 | 873 | 816 | 865 | 51,500 |
| 2019/10/15 | 828 | 840 | 800 | 819 | 62,000 |
| 2019/10/11 | 828 | 836 | 759 | 800 | 123,600 |
| 2019/10/10 | 864 | 884 | 818 | 821 | 123,400 |
| 2019/10/09 | 815 | 906 | 781 | 850 | 264,500 |
| 2019/10/08 | 802 | 819 | 773 | 809 | 251,800 |
| 2019/10/07 | 718 | 857 | 718 | 857 | 655,400 |
| 2019/10/04 | 688 | 718 | 682 | 707 | 43,900 |
| 2019/10/03 | 680 | 691 | 677 | 678 | 8,800 |
| 2019/10/02 | 702 | 704 | 680 | 691 | 23,100 |
| 2019/10/01 | 677 | 705 | 672 | 705 | 75,400 |
| 2019/09/30 | 647 | 666 | 645 | 661 | 33,700 |
| 2019/09/27 | 667 | 674 | 630 | 647 | 37,500 |
| 2019/09/27 | 1 -> 2.00 分割 | ||||
| 2019/09/26 | 1,335 | 1,349 | 1,294 | 1,294 | 32,800 |
| 2019/09/25 | 1,296 | 1,331 | 1,283 | 1,305 | 19,000 |
| 2019/09/24 | 1,270 | 1,328 | 1,263 | 1,314 | 14,700 |
| 2019/09/20 | 1,227 | 1,279 | 1,227 | 1,265 | 17,000 |
| 2019/09/19 | 1,236 | 1,268 | 1,210 | 1,219 | 31,200 |
| 2019/09/18 | 1,379 | 1,382 | 1,228 | 1,233 | 77,300 |
| 2019/09/17 | 1,345 | 1,443 | 1,286 | 1,356 | 82,200 |
| 2019/09/13 | 1,410 | 1,472 | 1,316 | 1,345 | 334,200 |
| 2019/09/12 | 1,226 | 1,465 | 1,173 | 1,465 | 547,300 |
| 2019/09/11 | 1,162 | 1,173 | 1,145 | 1,165 | 10,700 |
| 2019/09/10 | 1,150 | 1,182 | 1,150 | 1,162 | 13,000 |
| 2019/09/09 | 1,129 | 1,158 | 1,126 | 1,150 | 8,700 |
| 2019/09/06 | 1,140 | 1,145 | 1,126 | 1,126 | 4,800 |
| 2019/09/05 | 1,132 | 1,172 | 1,100 | 1,145 | 31,700 |
| 2019/09/04 | 1,157 | 1,179 | 1,125 | 1,131 | 16,500 |
| 2019/09/03 | 1,199 | 1,199 | 1,142 | 1,162 | 35,000 |
| 2019/09/02 | 1,111 | 1,280 | 1,088 | 1,211 | 185,000 |
| 2019/08/30 | 1,075 | 1,115 | 1,072 | 1,102 | 12,400 |
| 2019/08/29 | 1,088 | 1,094 | 1,056 | 1,065 | 12,400 |
| 2019/08/28 | 1,111 | 1,111 | 1,088 | 1,088 | 8,400 |
| 2019/08/27 | 1,111 | 1,113 | 1,092 | 1,108 | 12,200 |
| 2019/08/26 | 1,107 | 1,113 | 1,083 | 1,092 | 18,600 |
| 2019/08/23 | 1,107 | 1,137 | 1,107 | 1,114 | 132,800 |
| 2019/08/22 | 1,121 | 1,149 | 1,102 | 1,102 | 71,000 |
| 2019/08/21 | 1,160 | 1,179 | 1,150 | 1,161 | 22,800 |
| 2019/08/20 | 1,168 | 1,203 | 1,167 | 1,196 | 14,200 |
| 2019/08/19 | 1,194 | 1,200 | 1,165 | 1,188 | 13,100 |
| 2019/08/16 | 1,162 | 1,199 | 1,162 | 1,196 | 6,800 |
| 2019/08/15 | 1,156 | 1,187 | 1,151 | 1,171 | 7,100 |
| 2019/08/14 | 1,248 | 1,248 | 1,188 | 1,211 | 11,800 |
| 2019/08/13 | 1,102 | 1,260 | 1,080 | 1,218 | 41,600 |
| 2019/08/09 | 1,244 | 1,275 | 1,192 | 1,192 | 17,400 |
| 2019/08/08 | 1,232 | 1,245 | 1,221 | 1,233 | 6,800 |
| 2019/08/07 | 1,251 | 1,271 | 1,251 | 1,262 | 5,000 |
| 2019/08/06 | 1,185 | 1,260 | 1,181 | 1,247 | 10,700 |
| 2019/08/05 | 1,351 | 1,351 | 1,191 | 1,240 | 27,900 |
| 2019/08/02 | 1,326 | 1,345 | 1,264 | 1,321 | 10,100 |
| 2019/08/01 | 1,366 | 1,375 | 1,338 | 1,359 | 6,900 |
| 2019/07/31 | 1,361 | 1,405 | 1,360 | 1,366 | 5,300 |
| 2019/07/30 | 1,372 | 1,388 | 1,356 | 1,361 | 3,200 |
| 2019/07/29 | 1,368 | 1,372 | 1,336 | 1,372 | 3,500 |
| 2019/07/26 | 1,403 | 1,403 | 1,336 | 1,368 | 8,700 |
| 2019/07/25 | 1,415 | 1,427 | 1,405 | 1,409 | 3,200 |
| 2019/07/24 | 1,444 | 1,452 | 1,375 | 1,408 | 7,100 |
| 2019/07/23 | 1,451 | 1,451 | 1,421 | 1,444 | 4,900 |
| 2019/07/22 | 1,416 | 1,460 | 1,401 | 1,421 | 20,300 |
| 2019/07/19 | 1,367 | 1,422 | 1,357 | 1,394 | 13,500 |
| 2019/07/18 | 1,397 | 1,397 | 1,330 | 1,341 | 15,800 |
| 2019/07/17 | 1,462 | 1,483 | 1,300 | 1,367 | 95,700 |
| 2019/07/16 | 1,330 | 1,468 | 1,310 | 1,462 | 37,400 |
| 2019/07/12 | 1,264 | 1,415 | 1,256 | 1,337 | 33,300 |
| 2019/07/11 | 1,270 | 1,278 | 1,255 | 1,275 | 1,100 |
| 2019/07/10 | 1,260 | 1,266 | 1,253 | 1,259 | 3,800 |
| 2019/07/09 | 1,300 | 1,307 | 1,228 | 1,259 | 14,100 |
| 2019/07/08 | 1,380 | 1,384 | 1,275 | 1,305 | 21,200 |
| 2019/07/05 | 1,299 | 1,400 | 1,275 | 1,380 | 30,700 |
| 2019/07/04 | 1,181 | 1,295 | 1,181 | 1,290 | 16,500 |
| 2019/07/03 | 1,175 | 1,189 | 1,175 | 1,181 | 300 |
| 2019/07/02 | 1,170 | 1,180 | 1,170 | 1,174 | 1,200 |
| 2019/07/01 | 1,180 | 1,180 | 1,169 | 1,170 | 700 |
| 2019/06/28 | 1,201 | 1,201 | 1,155 | 1,156 | 4,000 |
| 2019/06/27 | 1,204 | 1,226 | 1,204 | 1,204 | 1,400 |
| 2019/06/26 | 1,204 | 1,205 | 1,204 | 1,205 | 400 |
| 2019/06/25 | 1,206 | 1,222 | 1,202 | 1,202 | 1,100 |
| 2019/06/24 | 1,187 | 1,213 | 1,180 | 1,211 | 6,100 |
| 2019/06/21 | 1,185 | 1,199 | 1,166 | 1,182 | 3,400 |
| 2019/06/20 | 1,133 | 1,185 | 1,119 | 1,185 | 3,500 |
| 2019/06/19 | 1,125 | 1,132 | 1,121 | 1,132 | 1,500 |
| 2019/06/18 | 1,113 | 1,135 | 1,103 | 1,109 | 2,500 |
| 2019/06/17 | 1,145 | 1,146 | 1,113 | 1,113 | 4,300 |
| 2019/06/14 | 1,157 | 1,157 | 1,136 | 1,145 | 1,000 |
| 2019/06/13 | 1,111 | 1,140 | 1,111 | 1,127 | 4,600 |
| 2019/06/12 | 1,143 | 1,148 | 1,113 | 1,133 | 12,100 |
| 2019/06/11 | 1,119 | 1,155 | 1,114 | 1,134 | 6,700 |
| 2019/06/10 | 1,111 | 1,133 | 1,111 | 1,126 | 9,100 |
| 2019/06/07 | 1,130 | 1,130 | 1,100 | 1,100 | 10,700 |
| 2019/06/06 | 1,112 | 1,118 | 1,097 | 1,104 | 4,600 |
| 2019/06/05 | 1,106 | 1,135 | 1,106 | 1,113 | 3,200 |
| 2019/06/04 | 1,095 | 1,116 | 1,094 | 1,096 | 7,500 |
| 2019/06/03 | 1,142 | 1,155 | 1,092 | 1,094 | 13,400 |
| 2019/05/31 | 1,182 | 1,182 | 1,151 | 1,157 | 3,300 |
| 2019/05/30 | 1,190 | 1,190 | 1,161 | 1,172 | 1,900 |
| 2019/05/29 | 1,166 | 1,216 | 1,166 | 1,197 | 2,200 |
| 2019/05/28 | 1,150 | 1,181 | 1,150 | 1,181 | 4,400 |
| 2019/05/27 | 1,154 | 1,157 | 1,140 | 1,144 | 2,100 |
| 2019/05/24 | 1,157 | 1,161 | 1,131 | 1,160 | 5,300 |
| 2019/05/23 | 1,178 | 1,178 | 1,163 | 1,168 | 2,900 |
| 2019/05/22 | 1,200 | 1,200 | 1,166 | 1,178 | 5,000 |
| 2019/05/21 | 1,199 | 1,209 | 1,199 | 1,200 | 3,500 |
| 2019/05/20 | 1,244 | 1,244 | 1,209 | 1,213 | 600 |
| 2019/05/17 | 1,138 | 1,230 | 1,138 | 1,228 | 14,400 |
| 2019/05/16 | 1,170 | 1,174 | 1,130 | 1,137 | 7,200 |
| 2019/05/15 | 1,188 | 1,188 | 1,161 | 1,170 | 5,500 |
| 2019/05/14 | 1,177 | 1,228 | 1,128 | 1,152 | 20,700 |
| 2019/05/13 | 1,279 | 1,291 | 1,235 | 1,282 | 6,200 |
| 2019/05/10 | 1,281 | 1,284 | 1,261 | 1,267 | 3,000 |
| 2019/05/09 | 1,324 | 1,324 | 1,280 | 1,295 | 6,800 |
| 2019/05/08 | 1,299 | 1,321 | 1,292 | 1,302 | 4,100 |
| 2019/05/07 | 1,322 | 1,326 | 1,290 | 1,308 | 2,600 |
| 2019/04/26 | 1,289 | 1,309 | 1,280 | 1,309 | 3,600 |
| 2019/04/25 | 1,316 | 1,316 | 1,295 | 1,295 | 2,000 |
| 2019/04/24 | 1,292 | 1,323 | 1,270 | 1,318 | 7,500 |
| 2019/04/23 | 1,287 | 1,300 | 1,251 | 1,292 | 6,900 |
| 2019/04/22 | 1,319 | 1,319 | 1,281 | 1,289 | 3,000 |
| 2019/04/19 | 1,288 | 1,319 | 1,288 | 1,319 | 3,300 |
| 2019/04/18 | 1,321 | 1,333 | 1,281 | 1,300 | 7,500 |
| 2019/04/17 | 1,285 | 1,322 | 1,285 | 1,306 | 6,200 |
| 2019/04/16 | 1,289 | 1,289 | 1,260 | 1,283 | 9,800 |
| 2019/04/15 | 1,272 | 1,310 | 1,272 | 1,281 | 3,700 |
| 2019/04/12 | 1,285 | 1,285 | 1,275 | 1,277 | 2,400 |
| 2019/04/11 | 1,285 | 1,289 | 1,270 | 1,285 | 4,200 |
| 2019/04/10 | 1,270 | 1,329 | 1,268 | 1,282 | 10,200 |
| 2019/04/09 | 1,329 | 1,331 | 1,268 | 1,270 | 19,700 |
| 2019/04/08 | 1,368 | 1,368 | 1,331 | 1,331 | 7,600 |
| 2019/04/05 | 1,339 | 1,345 | 1,329 | 1,340 | 6,800 |
| 2019/04/04 | 1,329 | 1,337 | 1,308 | 1,309 | 6,700 |
| 2019/04/03 | 1,307 | 1,325 | 1,307 | 1,314 | 3,000 |
| 2019/04/02 | 1,329 | 1,347 | 1,305 | 1,306 | 3,800 |
| 2019/04/01 | 1,341 | 1,347 | 1,312 | 1,317 | 12,600 |
| 2019/03/29 | 1,330 | 1,341 | 1,299 | 1,338 | 14,700 |
| 2019/03/28 | 1,384 | 1,384 | 1,321 | 1,329 | 14,600 |
| 2019/03/27 | 1,374 | 1,404 | 1,351 | 1,384 | 8,500 |
| 2019/03/26 | 1,354 | 1,380 | 1,353 | 1,378 | 10,100 |
| 2019/03/25 | 1,361 | 1,367 | 1,305 | 1,351 | 11,400 |
| 2019/03/22 | 1,420 | 1,429 | 1,380 | 1,388 | 8,500 |
| 2019/03/20 | 1,459 | 1,459 | 1,380 | 1,411 | 30,700 |
| 2019/03/19 | 1,450 | 1,458 | 1,424 | 1,458 | 23,600 |
| 2019/03/18 | 1,367 | 1,396 | 1,359 | 1,390 | 7,500 |
| 2019/03/15 | 1,401 | 1,401 | 1,300 | 1,350 | 37,800 |
| 2019/03/14 | 1,511 | 1,518 | 1,400 | 1,401 | 63,300 |
| 2019/03/13 | 1,556 | 1,620 | 1,475 | 1,481 | 71,400 |
| 2019/03/12 | 1,562 | 1,641 | 1,478 | 1,516 | 133,600 |
| 2019/03/11 | 1,504 | 1,543 | 1,454 | 1,522 | 27,300 |
| 2019/03/08 | 1,498 | 1,498 | 1,445 | 1,454 | 21,300 |
| 2019/03/07 | 1,542 | 1,569 | 1,512 | 1,516 | 20,700 |
| 2019/03/06 | 1,569 | 1,615 | 1,516 | 1,571 | 26,700 |
| 2019/03/05 | 1,489 | 1,559 | 1,458 | 1,553 | 21,400 |
| 2019/03/04 | 1,500 | 1,503 | 1,445 | 1,494 | 16,200 |
| 2019/03/01 | 1,496 | 1,558 | 1,463 | 1,495 | 31,300 |
| 2019/02/28 | 1,569 | 1,584 | 1,470 | 1,515 | 47,500 |
| 2019/02/27 | 1,430 | 1,572 | 1,422 | 1,549 | 58,400 |
| 2019/02/26 | 1,331 | 1,430 | 1,331 | 1,400 | 24,700 |
| 2019/02/25 | 1,291 | 1,360 | 1,280 | 1,331 | 33,200 |
| 2019/02/22 | 1,304 | 1,304 | 1,280 | 1,288 | 9,900 |
| 2019/02/21 | 1,331 | 1,347 | 1,303 | 1,303 | 14,700 |
| 2019/02/20 | 1,345 | 1,358 | 1,310 | 1,353 | 13,400 |
| 2019/02/19 | 1,301 | 1,350 | 1,268 | 1,315 | 16,600 |
| 2019/02/18 | 1,302 | 1,347 | 1,297 | 1,320 | 13,500 |
| 2019/02/15 | 1,324 | 1,407 | 1,261 | 1,297 | 37,400 |
| 2019/02/14 | 1,521 | 1,551 | 1,400 | 1,400 | 64,600 |
| 2019/02/13 | 1,722 | 1,761 | 1,553 | 1,601 | 125,700 |
| 2019/02/12 | 1,719 | 1,790 | 1,693 | 1,722 | 31,100 |
| 2019/02/08 | 1,646 | 1,729 | 1,637 | 1,729 | 36,400 |
| 2019/02/07 | 1,633 | 1,757 | 1,616 | 1,719 | 40,600 |
| 2019/02/06 | 1,416 | 1,700 | 1,416 | 1,673 | 71,000 |
| 2019/02/05 | 1,345 | 1,432 | 1,344 | 1,432 | 10,500 |
| 2019/02/04 | 1,302 | 1,353 | 1,300 | 1,345 | 7,000 |
| 2019/02/01 | 1,339 | 1,339 | 1,291 | 1,291 | 5,300 |
| 2019/01/31 | 1,303 | 1,375 | 1,274 | 1,340 | 9,000 |
| 2019/01/30 | 1,268 | 1,300 | 1,239 | 1,291 | 11,800 |
| 2019/01/29 | 1,212 | 1,262 | 1,212 | 1,259 | 6,400 |
| 2019/01/28 | 1,250 | 1,250 | 1,215 | 1,220 | 5,600 |
| 2019/01/25 | 1,204 | 1,249 | 1,204 | 1,220 | 1,800 |
| 2019/01/24 | 1,207 | 1,245 | 1,180 | 1,203 | 8,200 |
| 2019/01/23 | 1,264 | 1,264 | 1,215 | 1,215 | 4,000 |
| 2019/01/22 | 1,249 | 1,290 | 1,237 | 1,237 | 3,400 |
| 2019/01/21 | 1,228 | 1,290 | 1,228 | 1,253 | 10,500 |
| 2019/01/18 | 1,251 | 1,275 | 1,228 | 1,228 | 5,800 |
| 2019/01/17 | 1,292 | 1,292 | 1,250 | 1,251 | 3,100 |
| 2019/01/16 | 1,260 | 1,260 | 1,221 | 1,232 | 6,100 |
| 2019/01/15 | 1,243 | 1,287 | 1,227 | 1,270 | 4,600 |
| 2019/01/11 | 1,200 | 1,236 | 1,199 | 1,236 | 3,800 |
| 2019/01/10 | 1,256 | 1,280 | 1,199 | 1,199 | 8,100 |
| 2019/01/09 | 1,218 | 1,248 | 1,216 | 1,219 | 5,000 |
| 2019/01/08 | 1,140 | 1,211 | 1,139 | 1,204 | 5,600 |
| 2019/01/07 | 1,133 | 1,155 | 1,130 | 1,133 | 2,300 |
| 2019/01/04 | 1,151 | 1,197 | 1,112 | 1,117 | 4,300 |