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

ぴあ(4337)の株価時系列情報

ぴあ(4337)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
2026/06/16 2,595 2,595 2,561 2,588 15,800
2026/06/15 2,640 2,645 2,582 2,595 25,000
2026/06/12 2,560 2,609 2,522 2,601 54,000
2026/06/11 2,616 2,618 2,558 2,585 37,500
2026/06/10 2,666 2,669 2,605 2,616 28,400
2026/06/09 2,700 2,715 2,658 2,669 23,400
2026/06/08 2,693 2,725 2,652 2,667 24,700
2026/06/05 2,700 2,735 2,670 2,688 34,000
2026/06/04 2,765 2,765 2,690 2,690 37,200
2026/06/03 2,741 2,767 2,708 2,765 30,700
2026/06/02 2,693 2,763 2,654 2,741 24,400
2026/06/01 2,701 2,745 2,662 2,699 46,300
2026/05/29 2,646 2,716 2,646 2,677 18,800
2026/05/28 2,640 2,655 2,608 2,646 33,900
2026/05/27 2,625 2,650 2,601 2,645 39,500
2026/05/26 2,670 2,684 2,611 2,611 31,000
2026/05/25 2,713 2,722 2,641 2,670 32,600
2026/05/22 2,682 2,717 2,670 2,712 21,800
2026/05/21 2,707 2,746 2,670 2,689 32,200
2026/05/20 2,790 2,796 2,697 2,708 59,100
2026/05/19 2,876 2,937 2,784 2,800 41,600
2026/05/18 2,860 2,899 2,770 2,867 81,800
2026/05/15 3,000 3,015 2,755 2,828 145,200
2026/05/14 3,430 3,545 3,025 3,085 136,200
2026/05/13 3,455 3,545 3,455 3,500 21,500
2026/05/12 3,550 3,565 3,455 3,455 28,200
2026/05/11 3,520 3,560 3,495 3,510 26,400
2026/05/08 3,510 3,545 3,465 3,520 28,400
2026/05/07 3,515 3,560 3,500 3,540 30,000
2026/05/01 3,530 3,560 3,485 3,550 31,300
2026/04/30 3,470 3,515 3,455 3,500 35,900
2026/04/28 3,510 3,530 3,460 3,530 44,900
2026/04/27 3,530 3,580 3,510 3,540 92,700
2026/04/24 3,395 3,425 3,380 3,400 34,000
2026/04/23 3,250 3,370 3,200 3,335 51,600
2026/04/22 3,425 3,460 3,300 3,300 30,800
2026/04/21 3,495 3,495 3,430 3,445 17,200
2026/04/20 3,430 3,510 3,425 3,450 23,900
2026/04/17 3,455 3,535 3,400 3,425 31,000
2026/04/16 3,555 3,565 3,470 3,495 28,800
2026/04/15 3,515 3,560 3,515 3,550 32,300
2026/04/14 3,555 3,585 3,505 3,530 22,000
2026/04/13 3,505 3,585 3,505 3,560 26,700
2026/04/10 3,560 3,585 3,520 3,525 27,300
2026/04/09 3,520 3,560 3,515 3,555 36,700
2026/04/08 3,450 3,525 3,450 3,520 39,600
2026/04/07 3,430 3,465 3,410 3,430 17,400
2026/04/06 3,470 3,475 3,425 3,430 23,100
2026/04/03 3,370 3,470 3,370 3,470 35,600
2026/03/27 3,325 3,385 3,325 3,350 50,700
2026/03/26 3,230 3,340 3,230 3,325 46,600
2026/03/25 3,100 3,195 3,100 3,190 35,900
2026/03/24 3,080 3,080 3,045 3,075 26,600
2026/03/23 3,000 3,070 2,970 3,015 50,600
2026/03/19 3,095 3,140 3,030 3,030 35,900
2026/03/18 3,115 3,115 3,085 3,105 22,300
2026/03/17 3,045 3,135 3,045 3,045 26,500
2026/03/16 3,060 3,120 3,020 3,035 31,600
2026/03/13 3,000 3,110 3,000 3,095 41,000
2026/03/12 3,050 3,110 3,005 3,005 33,000
2026/03/11 3,000 3,090 3,000 3,050 27,100
2026/03/10 2,981 2,993 2,946 2,992 32,700
2026/03/09 2,853 3,010 2,853 2,939 58,200
2026/03/06 2,950 3,015 2,926 2,988 47,400
2026/03/05 2,983 3,025 2,953 2,954 46,000
2026/03/04 2,912 2,971 2,856 2,933 68,800
2026/03/03 3,090 3,090 2,912 2,912 79,800
2026/03/02 2,971 3,135 2,954 3,085 86,700
2026/02/27 2,965 3,030 2,965 3,025 50,000
2026/02/26 2,992 3,030 2,950 2,963 123,600
2026/02/25 2,939 3,015 2,923 2,942 119,600
2026/02/24 2,864 2,978 2,860 2,966 102,200
2026/02/20 2,880 2,885 2,834 2,864 61,600
2026/02/19 2,949 2,958 2,872 2,889 69,500
2026/02/18 2,852 2,911 2,839 2,902 54,200
2026/02/17 2,865 2,880 2,827 2,841 39,600
2026/02/16 2,860 2,895 2,824 2,858 66,000
2026/02/13 2,740 2,849 2,740 2,840 101,500
2026/02/12 2,790 2,869 2,720 2,746 144,000
2026/02/10 2,770 2,800 2,759 2,776 47,100
2026/02/09 2,756 2,768 2,729 2,750 44,200
2026/02/06 2,720 2,727 2,697 2,720 32,500
2026/02/05 2,700 2,749 2,700 2,720 32,100
2026/02/04 2,684 2,730 2,666 2,692 46,100
2026/02/03 2,666 2,678 2,645 2,672 27,500
2026/02/02 2,680 2,705 2,653 2,664 39,600
2026/01/30 2,651 2,671 2,627 2,669 24,900
2026/01/29 2,604 2,640 2,581 2,640 56,700
2026/01/28 2,620 2,656 2,602 2,625 31,200
2026/01/27 2,643 2,662 2,619 2,626 36,900
2026/01/26 2,642 2,680 2,630 2,643 59,700
2026/01/23 2,675 2,742 2,658 2,692 47,500
2026/01/22 2,657 2,692 2,642 2,665 27,700
2026/01/21 2,650 2,661 2,618 2,642 45,500
2026/01/20 2,682 2,709 2,660 2,671 39,500
2026/01/19 2,700 2,709 2,668 2,704 36,300
2026/01/16 2,726 2,739 2,691 2,693 24,800
2026/01/15 2,700 2,738 2,689 2,737 35,800
2026/01/14 2,680 2,700 2,675 2,697 22,000
2026/01/13 2,720 2,720 2,673 2,680 50,200
2026/01/09 2,702 2,725 2,690 2,691 21,500
2026/01/08 2,728 2,741 2,699 2,702 42,800
2026/01/07 2,681 2,732 2,669 2,719 38,200
2026/01/06 2,624 2,690 2,624 2,681 42,000
2026/01/05 2,661 2,670 2,600 2,605 47,800
2025/12/30 2,672 2,680 2,645 2,657 31,400
2025/12/29 2,651 2,682 2,633 2,661 58,000
2025/12/26 2,682 2,682 2,633 2,645 63,200
2025/12/25 2,634 2,684 2,610 2,683 47,400
2025/12/24 2,659 2,670 2,610 2,610 30,300
2025/12/23 2,630 2,660 2,630 2,659 28,500
2025/12/22 2,639 2,639 2,601 2,624 34,200
2025/12/19 2,615 2,639 2,607 2,623 40,100
2025/12/18 2,556 2,609 2,556 2,608 24,300
2025/12/17 2,588 2,588 2,540 2,561 36,200
2025/12/16 2,648 2,648 2,588 2,588 29,700
2025/12/15 2,554 2,647 2,554 2,635 44,500
2025/12/12 2,550 2,579 2,550 2,577 34,800
2025/12/11 2,605 2,605 2,531 2,537 61,400
2025/12/10 2,632 2,635 2,603 2,605 26,200
2025/12/09 2,673 2,673 2,600 2,611 53,800
2025/12/08 2,655 2,682 2,639 2,682 32,300
2025/12/05 2,660 2,675 2,619 2,622 36,300
2025/12/04 2,626 2,668 2,617 2,665 37,500
2025/12/03 2,675 2,675 2,629 2,629 40,400
2025/12/02 2,715 2,724 2,628 2,654 79,400
2025/12/01 2,800 2,800 2,712 2,715 70,300
2025/11/28 2,858 2,861 2,797 2,802 53,500
2025/11/27 2,817 2,852 2,805 2,842 41,300
2025/11/26 2,815 2,855 2,804 2,817 35,900
2025/11/25 2,850 2,860 2,797 2,815 54,400
2025/11/21 2,731 2,829 2,724 2,829 54,100
2025/11/20 2,753 2,770 2,725 2,747 43,700
2025/11/19 2,790 2,790 2,728 2,741 80,300
2025/11/18 2,810 2,840 2,790 2,790 80,300
2025/11/17 2,920 2,920 2,807 2,819 136,200
2025/11/14 2,988 2,988 2,872 2,924 199,300
2025/11/13 3,450 3,495 2,979 2,983 503,900
2025/11/12 3,370 3,460 3,345 3,380 78,000
2025/11/11 3,180 3,370 3,180 3,370 114,400
2025/11/10 3,100 3,160 3,085 3,160 38,100
2025/11/07 3,045 3,070 3,025 3,045 28,700
2025/11/06 3,115 3,115 3,065 3,065 27,500
2025/11/05 3,105 3,120 3,070 3,075 52,100
2025/11/04 3,025 3,130 3,010 3,110 46,100
2025/10/31 2,990 3,020 2,960 3,005 30,800
2025/10/30 2,971 3,020 2,968 2,983 212,500
2025/10/29 3,000 3,010 2,947 2,957 58,300
2025/10/28 3,085 3,085 3,000 3,000 31,200
2025/10/27 3,115 3,135 3,080 3,080 30,500
2025/10/24 3,135 3,155 3,080 3,085 32,400
2025/10/23 3,155 3,185 3,135 3,135 27,000
2025/10/22 3,165 3,210 3,165 3,170 19,400
2025/10/21 3,175 3,205 3,155 3,165 21,400
2025/10/20 3,205 3,215 3,140 3,175 26,200
2025/10/17 3,160 3,250 3,150 3,160 36,200
2025/10/16 3,245 3,275 3,130 3,150 38,200
2025/10/15 3,265 3,290 3,250 3,260 23,200
2025/10/14 3,230 3,285 3,185 3,235 62,600
2025/10/10 3,345 3,345 3,225 3,275 66,500
2025/10/09 3,455 3,470 3,350 3,380 32,700
2025/10/08 3,570 3,600 3,475 3,475 31,900
2025/10/07 3,530 3,605 3,530 3,570 28,800
2025/10/06 3,510 3,545 3,455 3,540 44,500
2025/10/03 3,300 3,440 3,300 3,440 28,900
2025/10/02 3,370 3,380 3,300 3,330 62,700
2025/10/01 3,425 3,460 3,375 3,380 54,300
2025/09/30 3,445 3,485 3,415 3,465 18,300
2025/09/29 3,540 3,550 3,455 3,460 30,600
2025/09/26 3,560 3,585 3,545 3,550 33,200
2025/09/25 3,575 3,580 3,545 3,575 20,400
2025/09/24 3,560 3,600 3,530 3,580 25,600
2025/09/22 3,550 3,600 3,550 3,570 28,400
2025/09/19 3,510 3,540 3,470 3,540 48,800
2025/09/18 3,530 3,530 3,480 3,505 23,600
2025/09/17 3,575 3,590 3,495 3,510 41,700
2025/09/16 3,660 3,665 3,600 3,605 46,100
2025/09/12 3,620 3,655 3,590 3,655 42,700
2025/09/11 3,540 3,620 3,515 3,615 54,900
2025/09/10 3,515 3,540 3,480 3,520 32,700
2025/09/09 3,520 3,565 3,480 3,500 47,300
2025/09/08 3,505 3,560 3,490 3,525 34,200
2025/09/05 3,510 3,545 3,485 3,510 40,900
2025/09/04 3,460 3,515 3,455 3,490 41,000
2025/09/03 3,480 3,560 3,465 3,515 89,000
2025/09/02 3,505 3,515 3,430 3,440 38,300
2025/09/01 3,460 3,500 3,415 3,500 39,500
2025/08/29 3,505 3,520 3,430 3,450 42,100
2025/08/28 3,600 3,615 3,480 3,505 61,800
2025/08/27 3,725 3,735 3,575 3,590 124,300
2025/08/26 3,510 3,775 3,510 3,730 261,500
2025/08/25 3,420 3,465 3,370 3,465 47,500
2025/08/22 3,400 3,435 3,385 3,415 44,300
2025/08/21 3,380 3,380 3,315 3,360 31,600
2025/08/20 3,380 3,390 3,305 3,365 55,500
2025/08/19 3,365 3,410 3,345 3,380 51,300
2025/08/18 3,310 3,405 3,300 3,385 83,900
2025/08/15 3,300 3,320 3,200 3,285 135,500
2025/08/14 3,180 3,440 3,125 3,305 604,200
2025/08/13 3,175 3,180 3,135 3,165 37,800

このページの先頭へ