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
2026/06/19 443 494 410 420 650,100
2026/06/18 410 487 406 449 1,119,500
2026/06/17 459 467 415 415 1,073,000
2026/06/16 395 459 391 459 1,890,900
2026/06/15 385 389 375 379 77,800
2026/06/12 403 407 378 384 233,000
2026/06/11 451 466 398 400 596,900
2026/06/10 484 516 468 475 1,845,300
2026/06/09 420 437 419 436 5,700
2026/06/08 431 432 420 420 7,200
2026/06/05 415 440 415 435 5,800
2026/06/04 422 425 416 420 4,700
2026/06/03 418 427 410 419 8,200
2026/06/02 416 425 416 418 10,100
2026/06/01 429 429 416 419 23,300
2026/05/29 421 430 421 429 17,200
2026/05/28 427 428 417 424 14,300
2026/05/27 435 438 423 427 14,600
2026/05/26 434 438 429 433 15,900
2026/05/25 440 445 432 438 6,300
2026/05/22 442 445 433 445 10,100
2026/05/21 448 448 441 442 5,800
2026/05/20 452 456 448 449 6,900
2026/05/19 450 451 450 450 4,100
2026/05/18 454 455 450 450 5,500
2026/05/15 452 462 452 454 5,600
2026/05/14 466 466 460 462 5,300
2026/05/13 465 465 456 463 6,400
2026/05/12 453 464 453 464 2,300
2026/05/11 468 469 453 455 13,600
2026/05/08 470 474 468 468 6,300
2026/05/07 473 478 467 475 11,800
2026/05/01 474 480 474 477 4,600
2026/04/30 489 492 477 480 10,200
2026/04/28 494 494 488 488 1,700
2026/04/27 493 496 492 492 3,900
2026/04/24 493 493 483 493 5,200
2026/04/23 492 492 484 492 1,900
2026/04/22 490 493 486 493 4,500
2026/04/21 491 493 490 490 4,800
2026/04/20 489 494 489 494 9,200
2026/04/17 494 494 489 491 4,300
2026/04/16 496 498 493 494 7,200
2026/04/15 499 500 483 496 2,800
2026/04/14 490 497 490 496 3,100
2026/04/13 493 493 488 493 1,900
2026/04/10 494 494 490 492 1,500
2026/04/09 489 494 489 494 1,300
2026/04/08 493 496 486 492 4,900
2026/04/07 495 498 483 487 10,500
2026/04/06 494 494 491 491 1,300
2026/04/03 486 495 486 492 1,300
2026/03/27 487 501 481 501 4,400
2026/03/26 495 501 480 482 4,700
2026/03/25 481 506 480 495 14,100
2026/03/24 471 492 470 481 11,000
2026/03/23 490 490 469 471 28,300
2026/03/19 497 498 490 493 14,200
2026/03/18 497 512 492 498 36,800
2026/03/17 498 500 494 494 4,600
2026/03/16 500 500 495 495 4,500
2026/03/13 505 509 499 500 8,900
2026/03/12 520 522 505 505 17,000
2026/03/11 511 519 508 514 10,600
2026/03/10 510 517 503 507 11,400
2026/03/09 507 507 486 492 24,900
2026/03/06 505 514 505 510 6,400
2026/03/05 511 513 502 502 11,000
2026/03/04 507 507 484 497 21,000
2026/03/03 540 540 515 517 29,200
2026/03/02 528 540 521 539 21,000
2026/02/27 525 538 525 538 10,800
2026/02/26 533 538 524 532 20,300
2026/02/25 523 534 517 533 12,700
2026/02/24 531 531 516 516 17,800
2026/02/20 540 540 519 531 33,400
2026/02/19 529 543 520 541 51,700
2026/02/18 517 532 512 529 45,200
2026/02/17 507 515 505 514 28,200
2026/02/16 508 512 505 511 32,200
2026/02/13 518 518 503 512 38,600
2026/02/12 502 507 501 501 11,900
2026/02/10 494 504 494 502 16,700
2026/02/09 494 498 494 495 7,400
2026/02/06 498 498 492 493 11,100
2026/02/05 495 499 494 494 8,000
2026/02/04 497 498 495 496 8,500
2026/02/03 494 504 491 498 22,000
2026/02/02 499 505 492 492 24,300
2026/01/30 496 500 494 499 9,000
2026/01/29 494 497 491 496 8,800
2026/01/28 496 500 491 494 23,000
2026/01/27 499 500 492 496 30,200
2026/01/26 508 508 495 498 39,200
2026/01/23 507 524 503 509 53,300
2026/01/22 509 514 506 509 22,900
2026/01/21 519 519 508 508 27,700
2026/01/20 520 532 512 519 56,000
2026/01/19 513 524 507 517 33,000
2026/01/16 517 533 514 515 49,800
2026/01/15 521 532 512 519 99,800
2026/01/14 546 549 510 517 234,500
2026/01/13 551 595 531 556 736,400
2026/01/09 525 579 519 519 1,618,900
2026/01/08 502 502 498 499 2,000
2026/01/07 499 503 498 503 4,800
2026/01/06 487 506 487 500 19,400
2026/01/05 490 490 486 487 6,700

このページの先頭へ