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
2020/12/30 921 935 906 930 17,500
2020/12/29 909 924 905 906 16,400
2020/12/28 928 928 892 897 31,900
2020/12/25 928 930 911 913 19,200
2020/12/24 914 929 914 914 14,000
2020/12/23 908 939 908 914 20,600
2020/12/22 916 933 900 912 38,400
2020/12/21 926 926 909 916 10,800
2020/12/18 921 921 906 911 15,600
2020/12/17 929 932 911 912 15,300
2020/12/16 943 943 921 934 11,400
2020/12/15 923 940 922 938 20,500
2020/12/14 910 930 910 923 27,200
2020/12/11 902 911 896 901 21,200
2020/12/10 923 923 896 902 34,400
2020/12/09 955 969 919 923 23,700
2020/12/08 941 993 940 943 49,900
2020/12/07 950 971 931 931 50,500
2020/12/04 926 937 914 928 38,200
2020/12/03 928 928 910 926 10,700
2020/12/02 933 933 918 929 13,700
2020/12/01 906 935 906 931 21,300
2020/11/30 927 927 912 912 18,700
2020/11/27 904 941 904 924 38,200
2020/11/26 905 914 900 912 10,700
2020/11/25 905 917 889 890 30,700
2020/11/24 902 913 901 905 12,600
2020/11/20 906 913 890 902 21,700
2020/11/19 902 908 892 904 15,400
2020/11/18 912 916 902 902 12,400
2020/11/17 908 912 896 912 23,600
2020/11/16 898 915 897 908 16,200
2020/11/13 915 915 886 899 35,000
2020/11/12 931 931 913 915 18,200
2020/11/11 927 936 917 931 16,100
2020/11/10 930 938 916 927 22,300
2020/11/09 922 936 916 928 11,000
2020/11/06 928 929 909 921 19,100
2020/11/05 924 934 913 928 16,800
2020/11/04 903 922 898 920 17,400
2020/11/02 903 903 892 901 16,600
2020/10/30 921 921 895 903 24,800
2020/10/29 915 922 906 921 14,700
2020/10/28 926 926 905 915 14,100
2020/10/27 906 926 902 926 16,800
2020/10/26 941 943 911 924 34,100
2020/10/23 950 950 915 936 21,000
2020/10/22 942 964 928 950 38,500
2020/10/21 937 951 937 938 12,400
2020/10/20 944 944 937 942 11,600
2020/10/19 938 949 926 943 16,100
2020/10/16 944 955 924 930 22,900
2020/10/15 967 967 941 942 18,900
2020/10/14 969 973 955 968 12,700
2020/10/13 967 975 957 969 14,500
2020/10/12 963 972 957 968 10,100
2020/10/09 959 964 947 963 12,600
2020/10/08 970 972 956 957 11,900
2020/10/07 964 966 947 966 16,100
2020/10/06 961 968 953 953 11,000
2020/10/05 935 964 935 958 25,400
2020/10/02 971 971 932 932 34,900
2020/09/30 1,003 1,006 958 971 34,800
2020/09/29 962 1,003 954 998 40,300
2020/09/28 962 963 937 963 22,400
2020/09/25 950 970 945 964 14,400
2020/09/24 980 982 932 948 26,200
2020/09/23 975 975 954 970 18,900
2020/09/18 980 988 962 975 20,300
2020/09/17 970 982 961 975 16,400
2020/09/16 991 991 966 970 38,500
2020/09/15 970 970 942 961 48,700
2020/09/14 1,019 1,024 972 974 38,200
2020/09/11 1,022 1,022 992 1,013 27,900
2020/09/10 1,069 1,082 1,013 1,022 42,200
2020/09/09 990 1,097 980 1,070 146,900
2020/09/08 970 990 950 990 23,400
2020/09/07 937 976 937 970 30,500
2020/09/04 930 938 912 932 25,700
2020/09/03 948 951 930 930 10,800
2020/09/02 942 946 925 936 17,500
2020/09/01 936 955 934 942 16,100
2020/08/31 926 952 924 933 16,100
2020/08/28 945 950 910 914 26,500
2020/08/27 947 962 938 945 19,100
2020/08/26 905 978 903 947 65,400
2020/08/25 935 935 903 903 23,300
2020/08/24 920 933 904 933 22,500
2020/08/21 923 933 918 920 11,500
2020/08/20 948 948 916 923 14,100
2020/08/19 926 944 920 939 16,400
2020/08/18 929 929 917 926 8,000
2020/08/17 928 935 920 929 15,300
2020/08/14 918 929 905 927 14,700
2020/08/13 892 924 881 919 47,600
2020/08/12 914 951 906 949 32,400
2020/08/11 877 910 877 905 23,200
2020/08/07 872 872 856 871 8,700
2020/08/06 868 872 860 872 8,700
2020/08/05 851 872 849 868 15,900
2020/08/04 851 873 851 864 7,500
2020/08/03 845 860 844 847 8,000
2020/07/31 899 899 825 825 32,900
2020/07/30 873 900 856 900 23,200
2020/07/29 910 917 871 881 32,900
2020/07/28 940 942 916 917 12,600
2020/07/27 930 955 928 938 15,500
2020/07/22 951 960 940 945 6,500
2020/07/21 965 966 945 954 10,300
2020/07/20 939 947 930 947 8,600
2020/07/17 956 958 925 936 12,900
2020/07/16 962 968 945 955 13,000
2020/07/15 938 962 933 962 14,800
2020/07/14 968 968 938 938 12,700
2020/07/13 923 968 918 968 26,000
2020/07/10 950 950 902 910 25,200
2020/07/09 990 992 951 951 24,400
2020/07/08 986 1,014 985 985 32,100
2020/07/07 964 979 944 979 23,900
2020/07/06 926 975 926 964 20,700
2020/07/03 908 945 908 933 21,400
2020/07/02 943 946 894 903 47,100
2020/07/01 964 981 943 943 38,900
2020/06/30 976 982 940 960 30,200
2020/06/29 977 990 951 975 41,800
2020/06/26 1,002 1,009 965 977 29,100
2020/06/25 1,000 1,010 983 1,002 25,200
2020/06/24 1,010 1,023 1,002 1,012 17,100
2020/06/23 1,029 1,030 1,000 1,010 40,100
2020/06/22 976 1,040 964 1,028 79,400
2020/06/19 937 974 922 974 63,500
2020/06/18 935 935 913 925 21,800
2020/06/17 933 938 914 925 24,700
2020/06/16 943 952 926 933 42,900
2020/06/15 974 974 908 919 38,300
2020/06/12 950 980 917 959 50,000
2020/06/11 1,003 1,009 972 980 36,100
2020/06/10 999 1,024 997 1,010 20,700
2020/06/09 1,013 1,022 997 1,011 17,100
2020/06/08 1,029 1,029 1,002 1,012 20,400
2020/06/05 1,033 1,033 999 1,004 26,500
2020/06/04 1,025 1,068 1,001 1,033 63,300
2020/06/03 1,050 1,053 989 1,008 52,300
2020/06/02 1,052 1,071 1,026 1,031 60,000
2020/06/01 999 1,048 990 1,047 54,400
2020/05/29 995 1,008 984 1,000 21,600
2020/05/28 993 1,017 976 1,000 43,600
2020/05/27 996 1,018 983 1,000 29,200
2020/05/26 1,010 1,034 994 1,005 42,800
2020/05/25 1,004 1,013 992 1,002 25,900
2020/05/22 978 992 963 981 32,900
2020/05/21 999 1,006 977 978 35,300
2020/05/20 960 994 960 991 31,200
2020/05/19 946 959 926 958 25,100
2020/05/18 947 958 921 944 33,400
2020/05/15 985 985 930 947 44,400
2020/05/14 1,030 1,043 938 945 102,200
2020/05/13 954 991 922 991 42,000
2020/05/12 966 977 951 968 36,500
2020/05/11 929 967 914 967 42,800
2020/05/08 933 937 894 919 36,900
2020/05/07 894 936 891 903 71,300
2020/05/01 913 917 872 880 115,400
2020/04/30 977 977 944 958 70,200
2020/04/28 911 962 890 962 90,800
2020/04/27 913 924 900 914 33,500
2020/04/24 885 903 865 887 28,900
2020/04/23 838 879 837 878 29,900
2020/04/22 851 851 815 823 31,500
2020/04/21 920 925 841 857 65,300
2020/04/20 862 938 850 930 73,700
2020/04/17 857 872 840 848 30,400
2020/04/16 864 864 826 857 39,300
2020/04/15 873 873 848 854 36,500
2020/04/14 812 872 800 872 54,100
2020/04/13 835 843 800 800 32,200
2020/04/10 848 853 813 823 38,400
2020/04/09 818 843 811 830 54,600
2020/04/08 765 808 745 803 51,200
2020/04/07 745 784 734 780 57,700
2020/04/06 676 733 676 730 48,200
2020/04/03 687 707 668 686 56,100
2020/04/02 690 700 673 692 69,200
2020/04/01 752 757 702 716 58,200
2020/03/31 758 768 734 755 52,400
2020/03/30 775 792 750 759 113,200
2020/03/27 859 866 822 840 93,700
2020/03/26 800 835 788 822 53,600
2020/03/25 878 878 812 842 83,000
2020/03/24 755 788 743 788 90,300
2020/03/23 699 735 686 713 79,600
2020/03/19 786 786 670 699 98,400
2020/03/18 799 802 747 747 118,900
2020/03/17 666 750 665 749 157,200
2020/03/16 718 754 672 695 131,400
2020/03/13 671 714 649 683 123,300
2020/03/12 771 820 760 762 126,100
2020/03/11 859 884 816 816 114,900
2020/03/10 800 877 751 863 157,400
2020/03/09 875 880 815 834 118,500
2020/03/06 980 980 913 925 64,900
2020/03/05 1,005 1,014 974 981 47,700
2020/03/04 959 1,017 954 997 66,800
2020/03/03 1,025 1,025 966 983 101,100
2020/03/02 906 1,029 906 990 132,500
2020/02/28 960 992 917 925 145,100
2020/02/27 1,045 1,064 1,012 1,016 93,100
2020/02/26 1,077 1,095 1,042 1,070 67,400
2020/02/25 1,094 1,129 1,094 1,099 64,600
2020/02/21 1,140 1,193 1,140 1,184 39,700
2020/02/20 1,198 1,210 1,142 1,152 42,300
2020/02/19 1,123 1,182 1,123 1,166 64,300
2020/02/18 1,117 1,131 1,099 1,120 62,300
2020/02/17 1,129 1,145 1,112 1,130 60,200
2020/02/14 1,180 1,194 1,150 1,150 73,000
2020/02/13 1,150 1,245 1,150 1,210 136,000
2020/02/12 1,150 1,179 1,150 1,163 71,000
2020/02/10 1,141 1,167 1,135 1,157 46,600
2020/02/07 1,193 1,200 1,151 1,159 80,800
2020/02/06 1,171 1,235 1,171 1,216 94,200
2020/02/05 1,207 1,219 1,166 1,168 82,800
2020/02/04 1,190 1,220 1,178 1,202 85,900
2020/02/03 1,158 1,200 1,148 1,190 104,300
2020/01/31 1,201 1,232 1,193 1,203 154,000
2020/01/30 1,276 1,290 1,197 1,204 290,400
2020/01/29 1,301 1,320 1,258 1,287 114,200
2020/01/28 1,241 1,313 1,238 1,307 124,800
2020/01/27 1,262 1,298 1,247 1,264 136,400
2020/01/24 1,345 1,360 1,290 1,322 135,600
2020/01/23 1,339 1,361 1,327 1,342 84,300
2020/01/22 1,342 1,375 1,323 1,352 90,200
2020/01/21 1,350 1,373 1,335 1,342 80,700
2020/01/20 1,370 1,380 1,333 1,351 115,500
2020/01/17 1,410 1,417 1,347 1,379 117,300
2020/01/16 1,357 1,415 1,356 1,391 159,100
2020/01/15 1,444 1,465 1,336 1,348 223,300
2020/01/14 1,428 1,450 1,353 1,441 266,700
2020/01/10 1,484 1,504 1,428 1,440 178,600
2020/01/09 1,590 1,630 1,463 1,482 324,500
2020/01/08 1,614 1,615 1,512 1,568 210,400
2020/01/07 1,612 1,695 1,612 1,636 170,400
2020/01/06 1,664 1,689 1,561 1,596 213,100

このページの先頭へ