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
2003/12/30 2,250 2,270 2,250 2,265 5,300
2003/12/29 2,190 2,230 2,180 2,210 8,800
2003/12/26 2,160 2,180 2,150 2,180 1,600
2003/12/25 2,195 2,195 2,170 2,190 7,300
2003/12/24 2,190 2,190 2,170 2,190 4,700
2003/12/22 2,170 2,190 2,160 2,190 4,300
2003/12/19 2,180 2,190 2,150 2,190 3,700
2003/12/18 2,200 2,200 2,145 2,175 2,200
2003/12/17 2,170 2,170 2,135 2,170 3,900
2003/12/16 2,190 2,190 2,165 2,175 5,400
2003/12/15 2,200 2,200 2,150 2,185 4,800
2003/12/12 2,145 2,180 2,145 2,160 20,400
2003/12/11 2,100 2,100 2,070 2,100 9,000
2003/12/10 2,100 2,100 2,080 2,080 7,100
2003/12/09 2,090 2,100 2,075 2,090 6,200
2003/12/08 2,095 2,095 2,070 2,070 1,000
2003/12/05 2,100 2,100 2,055 2,100 3,900
2003/12/04 2,095 2,120 2,095 2,095 2,600
2003/12/03 2,060 2,100 2,060 2,095 4,200
2003/12/02 2,110 2,110 2,050 2,100 3,500
2003/12/01 2,050 2,115 2,050 2,110 5,700
2003/11/28 2,090 2,140 2,070 2,100 5,000
2003/11/27 2,085 2,085 2,075 2,080 3,000
2003/11/26 2,050 2,100 2,050 2,065 4,500
2003/11/25 2,000 2,025 2,000 2,025 6,700
2003/11/21 1,960 1,990 1,960 1,980 3,400
2003/11/20 1,965 1,987 1,960 1,987 3,800
2003/11/19 1,972 1,990 1,970 1,981 3,200
2003/11/18 1,982 1,998 1,930 1,990 14,100
2003/11/17 2,020 2,025 1,973 1,988 13,100
2003/11/14 2,000 2,025 2,000 2,020 5,000
2003/11/13 2,000 2,025 1,998 2,020 6,700
2003/11/12 2,065 2,095 2,000 2,020 8,200
2003/11/11 1,972 2,150 1,972 2,065 27,800
2003/11/10 1,795 1,979 1,795 1,970 90,200
2003/11/07 2,205 2,205 2,150 2,175 10,700
2003/11/06 2,185 2,200 2,160 2,175 6,300
2003/11/05 2,185 2,210 2,185 2,185 1,500
2003/11/04 2,160 2,215 2,160 2,180 3,900
2003/10/31 2,210 2,210 2,155 2,155 5,600
2003/10/30 2,155 2,170 2,155 2,170 2,500
2003/10/29 2,180 2,185 2,155 2,155 4,200
2003/10/28 2,165 2,185 2,140 2,160 5,200
2003/10/27 2,150 2,200 2,130 2,165 5,200
2003/10/24 2,225 2,225 2,140 2,150 8,300
2003/10/23 2,220 2,220 2,130 2,160 13,000
2003/10/22 2,260 2,260 2,225 2,225 4,400
2003/10/21 2,255 2,270 2,230 2,235 15,800
2003/10/20 2,275 2,275 2,250 2,255 7,800
2003/10/17 2,250 2,280 2,250 2,260 6,700
2003/10/16 2,220 2,245 2,210 2,245 6,400
2003/10/15 2,215 2,225 2,205 2,205 12,300
2003/10/14 2,235 2,250 2,205 2,205 20,400
2003/10/10 2,200 2,220 2,200 2,220 20,000
2003/10/09 2,220 2,220 2,190 2,195 8,200
2003/10/08 2,230 2,230 2,205 2,215 7,200
2003/10/07 2,250 2,255 2,210 2,230 13,800
2003/10/06 2,250 2,255 2,230 2,240 15,400
2003/10/03 2,255 2,270 2,250 2,260 14,600
2003/10/02 2,250 2,265 2,225 2,250 11,500
2003/10/01 2,260 2,270 2,240 2,255 14,800
2003/09/30 2,300 2,315 2,250 2,260 23,700
2003/09/29 2,220 2,220 2,200 2,205 4,800
2003/09/26 2,245 2,245 2,210 2,215 3,700
2003/09/25 2,220 2,245 2,200 2,245 7,000
2003/09/24 2,230 2,290 2,230 2,275 20,700
2003/09/22 2,240 2,260 2,220 2,260 8,400
2003/09/19 2,230 2,240 2,200 2,240 10,600
2003/09/18 2,240 2,250 2,225 2,240 4,600
2003/09/17 2,230 2,235 2,210 2,235 7,700
2003/09/16 2,210 2,225 2,185 2,210 5,600
2003/09/12 2,190 2,220 2,115 2,175 20,600
2003/09/11 2,240 2,240 2,200 2,200 6,800
2003/09/10 2,230 2,240 2,220 2,230 9,600
2003/09/09 2,235 2,245 2,220 2,230 11,000
2003/09/08 2,230 2,250 2,210 2,240 15,600
2003/09/05 2,215 2,225 2,190 2,195 7,600
2003/09/04 2,145 2,215 2,145 2,175 16,200
2003/09/03 2,140 2,140 2,115 2,130 18,300
2003/09/02 2,115 2,130 2,110 2,120 12,100
2003/09/01 2,130 2,130 2,100 2,110 6,300
2003/08/29 2,115 2,130 2,105 2,105 3,100
2003/08/28 2,130 2,130 2,110 2,110 3,500
2003/08/27 2,125 2,125 2,110 2,115 4,600
2003/08/26 2,120 2,125 2,115 2,120 4,700
2003/08/25 2,130 2,130 2,105 2,105 6,300
2003/08/22 2,115 2,120 2,100 2,100 3,000
2003/08/21 2,100 2,125 2,100 2,100 4,700
2003/08/20 2,130 2,130 2,100 2,120 10,300
2003/08/19 2,110 2,125 2,110 2,125 5,900
2003/08/18 2,105 2,120 2,100 2,100 5,600
2003/08/15 2,105 2,115 2,100 2,105 3,900
2003/08/14 2,100 2,115 2,100 2,105 2,800
2003/08/13 2,130 2,130 2,090 2,100 12,300
2003/08/12 2,105 2,115 2,100 2,100 8,700
2003/08/11 2,115 2,120 2,105 2,105 2,000
2003/08/08 2,110 2,125 2,110 2,115 3,100
2003/08/07 2,125 2,130 2,110 2,110 5,300
2003/08/06 2,140 2,140 2,120 2,120 4,400
2003/08/05 2,200 2,200 2,135 2,155 5,400
2003/08/04 2,210 2,220 2,185 2,215 5,300
2003/08/01 2,195 2,200 2,155 2,175 4,600
2003/07/31 2,220 2,220 2,155 2,155 7,400
2003/07/30 2,175 2,220 2,135 2,220 13,700
2003/07/29 2,170 2,175 2,150 2,150 5,600
2003/07/28 2,155 2,170 2,150 2,160 3,600
2003/07/25 2,165 2,165 2,130 2,135 7,400
2003/07/24 2,150 2,150 2,120 2,120 6,500
2003/07/23 2,145 2,155 2,140 2,150 2,900
2003/07/22 2,175 2,175 2,135 2,140 3,700
2003/07/18 2,145 2,170 2,130 2,135 8,600
2003/07/17 2,175 2,175 2,140 2,145 8,000
2003/07/16 2,210 2,210 2,120 2,125 10,900
2003/07/15 2,195 2,200 2,170 2,170 7,400
2003/07/14 2,180 2,190 2,125 2,155 7,400
2003/07/11 2,160 2,180 2,115 2,120 23,400
2003/07/10 2,200 2,210 2,165 2,180 18,600
2003/07/09 2,230 2,245 2,200 2,220 11,900
2003/07/08 2,235 2,250 2,215 2,225 12,900
2003/07/07 2,240 2,260 2,230 2,230 8,800
2003/07/04 2,255 2,260 2,230 2,235 8,400
2003/07/03 2,250 2,290 2,225 2,225 17,400
2003/07/02 2,215 2,235 2,210 2,225 11,400
2003/07/01 2,205 2,220 2,180 2,185 7,600
2003/06/30 2,200 2,200 2,180 2,180 6,100
2003/06/27 2,185 2,225 2,170 2,170 7,400
2003/06/26 2,195 2,195 2,170 2,170 4,800
2003/06/25 2,150 2,220 2,150 2,180 7,700
2003/06/24 2,210 2,210 2,150 2,150 16,100
2003/06/23 2,280 2,280 2,210 2,210 17,600
2003/06/20 2,290 2,290 2,260 2,290 12,800
2003/06/19 2,300 2,310 2,290 2,300 10,400
2003/06/18 2,300 2,305 2,280 2,285 5,600
2003/06/17 2,310 2,320 2,280 2,280 9,800
2003/06/16 2,300 2,305 2,290 2,305 4,700
2003/06/13 2,310 2,315 2,285 2,285 18,200
2003/06/12 2,280 2,300 2,280 2,280 4,900
2003/06/11 2,320 2,330 2,280 2,280 15,500
2003/06/10 2,335 2,335 2,300 2,320 16,300
2003/06/09 2,315 2,325 2,295 2,295 10,800
2003/06/06 2,305 2,320 2,300 2,320 9,700
2003/06/05 2,300 2,310 2,295 2,305 10,700
2003/06/04 2,300 2,310 2,280 2,290 8,400
2003/06/03 2,290 2,295 2,270 2,295 5,700
2003/06/02 2,285 2,295 2,265 2,290 6,200
2003/05/30 2,300 2,300 2,260 2,280 4,600
2003/05/29 2,290 2,300 2,250 2,300 11,300
2003/05/28 2,300 2,335 2,290 2,290 19,000
2003/05/27 2,385 2,385 2,285 2,300 8,400
2003/05/26 2,300 2,380 2,300 2,355 10,900
2003/05/23 2,300 2,300 2,220 2,290 9,900
2003/05/22 2,225 2,265 2,220 2,260 7,500
2003/05/21 2,215 2,250 2,210 2,210 20,700
2003/05/20 2,175 2,290 2,070 2,220 38,400
2003/05/19 2,135 2,200 2,095 2,180 105,500
2003/05/16 2,665 2,675 2,465 2,495 51,900
2003/05/15 2,845 2,845 2,820 2,840 3,200
2003/05/14 2,835 2,845 2,795 2,845 8,800
2003/05/13 2,850 2,850 2,805 2,835 9,000
2003/05/12 2,920 2,920 2,795 2,815 13,700
2003/05/09 2,800 2,885 2,800 2,880 36,500
2003/05/08 2,680 2,770 2,680 2,760 12,200
2003/05/07 2,665 2,760 2,650 2,760 15,400
2003/05/06 2,650 2,755 2,650 2,675 21,600
2003/05/02 2,710 2,710 2,625 2,670 28,700
2003/05/01 2,750 2,920 2,705 2,710 185,400
2003/04/30 2,970 2,980 2,770 2,770 283,400
2003/04/28 2,770 3,050 2,745 2,950 148,500
2003/04/25 2,620 2,695 2,620 2,695 46,100
2003/04/24 2,760 2,775 2,635 2,650 74,300
2003/04/23 2,620 2,765 2,610 2,745 59,700
2003/04/22 2,845 2,845 2,550 2,660 336,900
2003/04/18 2,055 2,065 2,025 2,045 6,300
2003/04/17 2,070 2,070 2,025 2,035 3,200
2003/04/16 2,150 2,155 2,070 2,080 6,100
2003/04/15 2,230 2,230 2,100 2,100 8,800
2003/04/14 2,205 2,260 2,200 2,245 4,500
2003/04/11 2,300 2,300 2,260 2,260 3,000
2003/04/10 2,325 2,325 2,290 2,300 7,600
2003/04/09 2,385 2,400 2,320 2,320 2,100
2003/04/08 2,300 2,385 2,300 2,385 2,900
2003/04/07 2,305 2,345 2,300 2,345 1,200
2003/04/04 2,300 2,300 2,300 2,300 2,700
2003/04/03 2,350 2,350 2,300 2,300 2,400
2003/04/02 2,300 2,370 2,300 2,300 2,100
2003/04/01 2,400 2,400 2,260 2,300 4,300
2003/03/31 2,300 2,320 2,300 2,320 7,100
2003/03/28 2,300 2,320 2,280 2,320 4,200
2003/03/27 2,350 2,360 2,300 2,300 2,700
2003/03/26 2,390 2,395 2,360 2,360 2,400
2003/03/25 2,400 2,440 2,350 2,400 15,900
2003/03/24 2,360 2,520 2,360 2,500 33,600
2003/03/20 2,100 2,280 2,095 2,280 36,400
2003/03/19 2,220 2,230 1,984 2,000 31,900
2003/03/18 2,490 2,490 2,185 2,215 21,200
2003/03/17 2,560 2,570 2,365 2,380 7,100
2003/03/14 2,685 2,685 2,520 2,585 7,500
2003/03/13 2,720 2,720 2,670 2,680 4,800
2003/03/12 2,720 2,720 2,690 2,700 3,100
2003/03/11 2,850 2,860 2,720 2,720 4,300
2003/03/10 2,990 2,990 2,850 2,880 2,500
2003/03/07 2,985 2,990 2,950 2,950 5,300
2003/03/06 2,985 3,000 2,980 2,980 3,100
2003/03/05 2,980 3,000 2,960 2,980 4,400
2003/03/04 3,000 3,030 2,980 2,980 2,500
2003/03/03 2,995 3,000 2,990 3,000 800
2003/02/28 2,970 2,970 2,955 2,955 900
2003/02/27 3,000 3,000 2,960 2,960 2,200
2003/02/26 3,000 3,000 2,970 2,980 2,200
2003/02/25 3,070 3,070 3,000 3,000 4,100
2003/02/24 3,080 3,080 3,000 3,000 7,400
2003/02/21 2,940 3,080 2,940 3,070 49,800
2003/02/20 3,380 3,440 3,330 3,440 16,700
2003/02/19 3,210 3,400 3,200 3,380 13,000
2003/02/18 3,230 3,230 3,200 3,200 2,700
2003/02/17 3,210 3,240 3,200 3,240 4,300
2003/02/14 3,250 3,250 3,200 3,210 1,900
2003/02/13 3,210 3,230 3,200 3,230 5,600
2003/02/12 3,250 3,250 3,200 3,210 14,800
2003/02/10 3,150 3,200 3,150 3,190 16,700
2003/02/07 3,150 3,170 3,150 3,150 2,900
2003/02/06 3,190 3,190 3,150 3,170 4,500
2003/02/05 3,100 3,190 3,090 3,190 5,900
2003/02/04 3,050 3,110 3,050 3,110 8,400
2003/02/03 3,060 3,060 3,030 3,030 1,500
2003/01/31 3,060 3,060 3,010 3,040 3,500
2003/01/30 3,060 3,060 3,000 3,060 4,500
2003/01/29 3,090 3,090 3,060 3,060 2,200
2003/01/28 3,090 3,090 3,070 3,070 1,900
2003/01/27 3,060 3,070 3,050 3,070 3,900
2003/01/24 3,140 3,140 3,050 3,060 17,200
2003/01/23 3,120 3,170 3,120 3,140 3,800
2003/01/22 3,210 3,210 3,150 3,200 11,000
2003/01/21 3,330 3,330 3,250 3,250 2,100
2003/01/20 3,390 3,400 3,360 3,370 6,000
2003/01/17 3,440 3,470 3,440 3,440 3,100
2003/01/16 3,440 3,440 3,430 3,440 3,200
2003/01/15 3,410 3,440 3,410 3,430 1,600
2003/01/14 3,330 3,400 3,330 3,400 1,400
2003/01/10 3,320 3,330 3,320 3,330 1,900
2003/01/09 3,250 3,340 3,200 3,300 3,900
2003/01/08 3,100 3,240 3,100 3,200 5,500
2003/01/07 3,100 3,100 3,090 3,100 3,500
2003/01/06 3,320 3,320 3,180 3,200 1,200

このページの先頭へ