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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,960 | 2,990 | 2,949 | 2,980 | 17,900 |
| 2025/07/30 | 2,959 | 2,968 | 2,934 | 2,943 | 13,800 |
| 2025/07/29 | 2,969 | 2,973 | 2,945 | 2,959 | 17,300 |
| 2025/07/28 | 3,000 | 3,010 | 2,971 | 2,980 | 33,900 |
| 2025/07/25 | 2,972 | 3,000 | 2,942 | 2,989 | 39,800 |
| 2025/07/24 | 2,960 | 2,985 | 2,949 | 2,974 | 38,800 |
| 2025/07/23 | 2,935 | 2,978 | 2,933 | 2,975 | 38,100 |
| 2025/07/22 | 2,927 | 2,936 | 2,910 | 2,922 | 19,000 |
| 2025/07/18 | 2,919 | 2,930 | 2,880 | 2,901 | 11,500 |
| 2025/07/17 | 2,876 | 2,919 | 2,876 | 2,918 | 8,900 |
| 2025/07/16 | 2,908 | 2,910 | 2,881 | 2,908 | 13,100 |
| 2025/07/15 | 2,883 | 2,914 | 2,852 | 2,914 | 24,900 |
| 2025/07/14 | 2,855 | 2,890 | 2,847 | 2,872 | 18,600 |
| 2025/07/11 | 2,847 | 2,862 | 2,830 | 2,830 | 13,500 |
| 2025/07/10 | 2,855 | 2,870 | 2,823 | 2,830 | 20,100 |
| 2025/07/09 | 2,851 | 2,868 | 2,841 | 2,859 | 14,000 |
| 2025/07/08 | 2,805 | 2,867 | 2,805 | 2,833 | 18,300 |
| 2025/07/07 | 2,783 | 2,831 | 2,783 | 2,822 | 28,900 |
| 2025/07/04 | 2,864 | 2,867 | 2,792 | 2,800 | 25,700 |
| 2025/07/03 | 2,885 | 2,886 | 2,840 | 2,864 | 22,800 |
| 2025/07/02 | 2,898 | 2,950 | 2,891 | 2,904 | 23,300 |
| 2025/07/01 | 2,931 | 2,942 | 2,870 | 2,884 | 24,000 |
| 2025/06/30 | 2,940 | 3,000 | 2,940 | 2,941 | 27,200 |
| 2025/06/27 | 2,934 | 2,940 | 2,897 | 2,939 | 27,000 |
| 2025/06/26 | 2,917 | 2,950 | 2,915 | 2,934 | 20,400 |
| 2025/06/25 | 2,957 | 2,957 | 2,881 | 2,926 | 25,100 |
| 2025/06/24 | 2,995 | 3,000 | 2,944 | 2,956 | 27,800 |
| 2025/06/23 | 2,928 | 2,987 | 2,923 | 2,968 | 18,500 |
| 2025/06/20 | 2,966 | 2,997 | 2,950 | 2,956 | 67,200 |
| 2025/06/19 | 2,935 | 2,978 | 2,923 | 2,970 | 37,600 |
| 2025/06/18 | 2,917 | 2,934 | 2,887 | 2,928 | 22,300 |
| 2025/06/17 | 2,890 | 2,932 | 2,890 | 2,895 | 14,100 |
| 2025/06/16 | 2,855 | 2,913 | 2,855 | 2,904 | 17,900 |
| 2025/06/13 | 2,908 | 2,908 | 2,848 | 2,849 | 26,000 |
| 2025/06/12 | 2,947 | 2,957 | 2,911 | 2,911 | 22,600 |
| 2025/06/11 | 2,945 | 2,990 | 2,915 | 2,957 | 39,800 |
| 2025/06/10 | 2,949 | 2,977 | 2,924 | 2,945 | 34,100 |
| 2025/06/09 | 2,998 | 3,020 | 2,971 | 2,996 | 39,000 |
| 2025/06/06 | 2,955 | 2,999 | 2,955 | 2,998 | 35,800 |
| 2025/06/05 | 2,944 | 3,000 | 2,943 | 2,979 | 62,500 |
| 2025/06/04 | 2,900 | 3,010 | 2,900 | 2,944 | 119,000 |
| 2025/06/03 | 2,937 | 2,937 | 2,889 | 2,915 | 26,200 |
| 2025/06/02 | 2,889 | 2,938 | 2,859 | 2,919 | 37,900 |
| 2025/05/30 | 2,837 | 2,928 | 2,837 | 2,909 | 53,000 |
| 2025/05/29 | 2,879 | 2,899 | 2,866 | 2,884 | 24,000 |
| 2025/05/28 | 2,881 | 2,900 | 2,856 | 2,877 | 36,000 |
| 2025/05/27 | 2,851 | 2,897 | 2,851 | 2,881 | 24,600 |
| 2025/05/26 | 2,827 | 2,915 | 2,827 | 2,878 | 45,400 |
| 2025/05/23 | 2,829 | 2,864 | 2,775 | 2,827 | 30,300 |
| 2025/05/22 | 2,741 | 2,838 | 2,721 | 2,829 | 19,500 |
| 2025/05/21 | 2,779 | 2,802 | 2,736 | 2,741 | 23,400 |
| 2025/05/20 | 2,859 | 2,869 | 2,802 | 2,802 | 17,500 |
| 2025/05/19 | 2,829 | 2,888 | 2,808 | 2,860 | 40,700 |
| 2025/05/16 | 2,707 | 2,853 | 2,707 | 2,853 | 97,800 |
| 2025/05/15 | 2,686 | 2,992 | 2,630 | 2,660 | 394,000 |
| 2025/05/14 | 2,698 | 2,698 | 2,640 | 2,684 | 22,100 |
| 2025/05/13 | 2,715 | 2,738 | 2,696 | 2,701 | 19,900 |
| 2025/05/12 | 2,737 | 2,763 | 2,705 | 2,714 | 31,700 |
| 2025/05/09 | 2,725 | 2,738 | 2,629 | 2,713 | 63,700 |
| 2025/05/08 | 2,675 | 2,800 | 2,617 | 2,721 | 89,700 |
| 2025/05/07 | 2,621 | 2,675 | 2,615 | 2,655 | 19,600 |
| 2025/05/02 | 2,635 | 2,698 | 2,600 | 2,637 | 40,900 |
| 2025/05/01 | 2,641 | 2,655 | 2,622 | 2,630 | 10,200 |
| 2025/04/30 | 2,634 | 2,651 | 2,626 | 2,641 | 11,600 |
| 2025/04/28 | 2,653 | 2,669 | 2,630 | 2,648 | 17,700 |
| 2025/04/25 | 2,624 | 2,650 | 2,616 | 2,637 | 10,000 |
| 2025/04/24 | 2,612 | 2,640 | 2,609 | 2,631 | 15,400 |
| 2025/04/23 | 2,650 | 2,694 | 2,600 | 2,622 | 22,600 |
| 2025/04/22 | 2,674 | 2,691 | 2,606 | 2,638 | 14,800 |
| 2025/04/21 | 2,605 | 2,675 | 2,605 | 2,651 | 14,700 |
| 2025/04/18 | 2,580 | 2,655 | 2,579 | 2,651 | 8,900 |
| 2025/04/17 | 2,593 | 2,616 | 2,568 | 2,581 | 7,100 |
| 2025/04/16 | 2,622 | 2,635 | 2,594 | 2,594 | 10,600 |
| 2025/04/15 | 2,624 | 2,665 | 2,608 | 2,635 | 14,100 |
| 2025/04/14 | 2,599 | 2,652 | 2,574 | 2,624 | 18,100 |
| 2025/04/11 | 2,515 | 2,581 | 2,448 | 2,567 | 35,100 |
| 2025/04/10 | 2,563 | 2,575 | 2,485 | 2,559 | 27,500 |
| 2025/04/09 | 2,468 | 2,468 | 2,366 | 2,393 | 26,600 |
| 2025/04/08 | 2,329 | 2,497 | 2,329 | 2,486 | 25,300 |
| 2025/04/07 | 2,233 | 2,318 | 2,207 | 2,250 | 52,200 |
| 2025/04/04 | 2,517 | 2,548 | 2,385 | 2,433 | 53,000 |
| 2025/04/03 | 2,511 | 2,595 | 2,510 | 2,552 | 32,200 |
| 2025/04/02 | 2,646 | 2,647 | 2,564 | 2,564 | 34,600 |
| 2025/04/01 | 2,647 | 2,651 | 2,605 | 2,608 | 32,200 |
| 2025/03/31 | 2,761 | 2,761 | 2,647 | 2,647 | 43,100 |
| 2025/03/28 | 2,840 | 2,849 | 2,766 | 2,770 | 81,700 |
| 2025/03/27 | 2,920 | 2,940 | 2,909 | 2,940 | 61,500 |
| 2025/03/26 | 2,825 | 2,912 | 2,816 | 2,912 | 49,500 |
| 2025/03/25 | 2,845 | 2,874 | 2,809 | 2,809 | 41,900 |
| 2025/03/24 | 2,800 | 2,825 | 2,770 | 2,821 | 36,400 |
| 2025/03/21 | 2,798 | 2,799 | 2,766 | 2,766 | 27,300 |
| 2025/03/19 | 2,783 | 2,796 | 2,773 | 2,796 | 23,700 |
| 2025/03/18 | 2,805 | 2,833 | 2,803 | 2,803 | 15,400 |
| 2025/03/17 | 2,834 | 2,845 | 2,801 | 2,815 | 15,300 |
| 2025/03/14 | 2,792 | 2,818 | 2,771 | 2,814 | 19,500 |
| 2025/03/13 | 2,758 | 2,797 | 2,758 | 2,797 | 9,100 |
| 2025/03/12 | 2,757 | 2,758 | 2,726 | 2,746 | 21,000 |
| 2025/03/11 | 2,702 | 2,797 | 2,700 | 2,752 | 51,900 |
| 2025/03/10 | 2,710 | 2,755 | 2,675 | 2,720 | 135,200 |
| 2025/03/07 | 2,894 | 2,895 | 2,841 | 2,844 | 41,000 |
| 2025/03/06 | 2,920 | 2,922 | 2,894 | 2,914 | 28,600 |
| 2025/03/05 | 2,943 | 2,954 | 2,926 | 2,926 | 12,700 |
| 2025/03/04 | 3,050 | 3,050 | 2,923 | 2,923 | 37,200 |
| 2025/03/03 | 2,964 | 3,005 | 2,964 | 3,005 | 21,300 |
| 2025/02/28 | 2,997 | 2,998 | 2,963 | 2,990 | 7,700 |
| 2025/02/27 | 2,980 | 2,998 | 2,968 | 2,981 | 15,100 |
| 2025/02/26 | 2,999 | 3,000 | 2,952 | 2,953 | 15,100 |
| 2025/02/25 | 3,000 | 3,010 | 2,990 | 2,999 | 16,000 |
| 2025/02/21 | 3,000 | 3,010 | 2,980 | 2,990 | 53,800 |
| 2025/02/20 | 3,155 | 3,190 | 3,155 | 3,170 | 18,700 |
| 2025/02/19 | 3,175 | 3,190 | 3,145 | 3,150 | 9,800 |
| 2025/02/18 | 3,190 | 3,190 | 3,145 | 3,165 | 7,400 |
| 2025/02/17 | 3,125 | 3,185 | 3,125 | 3,175 | 12,000 |
| 2025/02/14 | 3,210 | 3,210 | 3,145 | 3,145 | 15,600 |
| 2025/02/13 | 3,145 | 3,275 | 3,125 | 3,160 | 39,100 |
| 2025/02/12 | 3,150 | 3,150 | 3,125 | 3,145 | 7,000 |
| 2025/02/10 | 3,120 | 3,140 | 3,120 | 3,120 | 5,000 |
| 2025/02/07 | 3,130 | 3,150 | 3,105 | 3,125 | 4,000 |
| 2025/02/06 | 3,145 | 3,145 | 3,110 | 3,110 | 4,300 |
| 2025/02/05 | 3,115 | 3,145 | 3,115 | 3,130 | 4,600 |
| 2025/02/04 | 3,095 | 3,120 | 3,085 | 3,090 | 6,400 |
| 2025/02/03 | 3,150 | 3,150 | 3,060 | 3,060 | 12,600 |
| 2025/01/31 | 3,175 | 3,175 | 3,110 | 3,165 | 4,700 |
| 2025/01/30 | 3,110 | 3,180 | 3,100 | 3,180 | 8,600 |
| 2025/01/29 | 3,115 | 3,120 | 3,105 | 3,110 | 4,500 |
| 2025/01/28 | 3,090 | 3,120 | 3,090 | 3,115 | 3,000 |
| 2025/01/27 | 3,050 | 3,100 | 3,050 | 3,095 | 6,900 |
| 2025/01/24 | 3,050 | 3,065 | 3,030 | 3,030 | 5,200 |
| 2025/01/23 | 3,030 | 3,050 | 3,030 | 3,030 | 3,600 |
| 2025/01/22 | 3,055 | 3,055 | 3,030 | 3,030 | 1,700 |
| 2025/01/21 | 3,045 | 3,065 | 3,035 | 3,040 | 2,900 |
| 2025/01/20 | 3,045 | 3,065 | 3,035 | 3,060 | 4,800 |
| 2025/01/17 | 3,000 | 3,045 | 3,000 | 3,020 | 3,700 |
| 2025/01/16 | 3,025 | 3,070 | 3,010 | 3,010 | 6,100 |
| 2025/01/15 | 3,000 | 3,045 | 3,000 | 3,035 | 4,800 |
| 2025/01/14 | 3,010 | 3,025 | 3,000 | 3,000 | 10,700 |
| 2025/01/10 | 3,010 | 3,030 | 3,010 | 3,015 | 3,800 |
| 2025/01/09 | 3,050 | 3,070 | 3,010 | 3,010 | 8,300 |
| 2025/01/08 | 3,060 | 3,080 | 3,050 | 3,050 | 4,500 |
| 2025/01/07 | 3,070 | 3,090 | 3,055 | 3,060 | 5,400 |
| 2025/01/06 | 3,170 | 3,170 | 3,065 | 3,065 | 8,200 |
| 2024/12/30 | 3,160 | 3,165 | 3,135 | 3,145 | 4,200 |
| 2024/12/27 | 3,120 | 3,155 | 3,105 | 3,155 | 6,800 |
| 2024/12/26 | 3,110 | 3,120 | 3,080 | 3,120 | 9,600 |
| 2024/12/25 | 3,115 | 3,115 | 3,075 | 3,115 | 7,000 |
| 2024/12/24 | 3,105 | 3,115 | 3,090 | 3,115 | 4,700 |
| 2024/12/23 | 3,090 | 3,120 | 3,090 | 3,095 | 5,500 |
| 2024/12/20 | 3,125 | 3,125 | 3,085 | 3,085 | 5,700 |
| 2024/12/19 | 3,105 | 3,125 | 3,095 | 3,125 | 5,600 |
| 2024/12/18 | 3,115 | 3,130 | 3,100 | 3,105 | 2,300 |
| 2024/12/17 | 3,120 | 3,125 | 3,095 | 3,125 | 3,600 |
| 2024/12/16 | 3,135 | 3,135 | 3,105 | 3,120 | 3,300 |
| 2024/12/13 | 3,125 | 3,135 | 3,105 | 3,135 | 7,400 |
| 2024/12/12 | 3,120 | 3,145 | 3,115 | 3,140 | 9,100 |
| 2024/12/11 | 3,095 | 3,100 | 3,065 | 3,100 | 5,000 |
| 2024/12/10 | 3,080 | 3,110 | 3,065 | 3,095 | 4,700 |
| 2024/12/09 | 3,080 | 3,090 | 3,065 | 3,065 | 5,200 |
| 2024/12/06 | 3,060 | 3,080 | 3,060 | 3,070 | 1,500 |
| 2024/12/05 | 3,065 | 3,080 | 3,060 | 3,060 | 3,500 |
| 2024/12/04 | 3,090 | 3,095 | 3,065 | 3,065 | 3,700 |
| 2024/12/03 | 3,110 | 3,110 | 3,085 | 3,090 | 3,000 |
| 2024/12/02 | 3,095 | 3,105 | 3,095 | 3,100 | 2,600 |
| 2024/11/29 | 3,110 | 3,120 | 3,095 | 3,095 | 1,900 |
| 2024/11/28 | 3,110 | 3,120 | 3,100 | 3,120 | 1,800 |
| 2024/11/27 | 3,110 | 3,115 | 3,095 | 3,105 | 1,500 |
| 2024/11/26 | 3,115 | 3,130 | 3,110 | 3,110 | 1,700 |
| 2024/11/25 | 3,150 | 3,150 | 3,115 | 3,115 | 4,700 |
| 2024/11/22 | 3,110 | 3,120 | 3,105 | 3,115 | 1,700 |
| 2024/11/21 | 3,110 | 3,115 | 3,085 | 3,110 | 2,500 |
| 2024/11/20 | 3,095 | 3,115 | 3,085 | 3,085 | 2,400 |
| 2024/11/19 | 3,070 | 3,095 | 3,070 | 3,075 | 2,700 |
| 2024/11/18 | 3,110 | 3,115 | 3,070 | 3,070 | 3,100 |
| 2024/11/15 | 3,080 | 3,110 | 3,065 | 3,110 | 3,300 |
| 2024/11/14 | 3,170 | 3,255 | 3,075 | 3,080 | 21,600 |
| 2024/11/13 | 3,125 | 3,170 | 3,090 | 3,170 | 4,400 |
| 2024/11/12 | 3,150 | 3,185 | 3,125 | 3,125 | 4,300 |
| 2024/11/11 | 3,170 | 3,170 | 3,125 | 3,125 | 1,900 |
| 2024/11/08 | 3,155 | 3,170 | 3,135 | 3,170 | 1,900 |
| 2024/11/07 | 3,130 | 3,175 | 3,130 | 3,140 | 4,800 |
| 2024/11/06 | 3,090 | 3,135 | 3,090 | 3,135 | 3,500 |
| 2024/11/05 | 3,115 | 3,130 | 3,090 | 3,090 | 2,800 |
| 2024/11/01 | 3,115 | 3,120 | 3,095 | 3,100 | 3,100 |
| 2024/10/31 | 3,080 | 3,140 | 3,080 | 3,130 | 5,000 |
| 2024/10/30 | 3,075 | 3,095 | 3,050 | 3,065 | 13,900 |
| 2024/10/29 | 3,035 | 3,090 | 3,035 | 3,080 | 2,700 |
| 2024/10/28 | 3,005 | 3,065 | 3,005 | 3,060 | 4,500 |
| 2024/10/25 | 3,035 | 3,035 | 3,005 | 3,005 | 4,700 |
| 2024/10/24 | 3,010 | 3,040 | 3,010 | 3,030 | 4,100 |
| 2024/10/23 | 3,010 | 3,040 | 3,010 | 3,025 | 5,100 |
| 2024/10/22 | 3,050 | 3,065 | 3,015 | 3,015 | 5,200 |
| 2024/10/21 | 3,040 | 3,055 | 3,035 | 3,050 | 1,700 |
| 2024/10/18 | 3,075 | 3,075 | 3,040 | 3,055 | 2,200 |
| 2024/10/17 | 3,060 | 3,080 | 3,055 | 3,055 | 2,000 |
| 2024/10/16 | 3,045 | 3,085 | 3,045 | 3,050 | 3,800 |
| 2024/10/15 | 3,075 | 3,100 | 3,050 | 3,060 | 4,000 |
| 2024/10/11 | 3,085 | 3,085 | 3,050 | 3,060 | 3,200 |
| 2024/10/10 | 3,095 | 3,095 | 3,045 | 3,090 | 4,800 |
| 2024/10/09 | 3,190 | 3,190 | 3,085 | 3,085 | 5,900 |
| 2024/10/08 | 3,185 | 3,185 | 3,135 | 3,145 | 7,300 |
| 2024/10/07 | 3,205 | 3,245 | 3,205 | 3,240 | 7,300 |