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
2004/12/30 2,205 2,205 2,190 2,195 3,900
2004/12/29 2,200 2,210 2,195 2,200 6,100
2004/12/28 2,190 2,205 2,190 2,200 2,000
2004/12/27 2,245 2,250 2,200 2,200 8,300
2004/12/24 2,215 2,250 2,200 2,235 8,700
2004/12/22 2,165 2,175 2,165 2,170 4,500
2004/12/21 2,145 2,175 2,145 2,165 3,100
2004/12/20 2,160 2,190 2,135 2,160 5,600
2004/12/17 2,130 2,200 2,125 2,160 6,300
2004/12/16 2,130 2,145 2,130 2,145 2,000
2004/12/15 2,125 2,150 2,125 2,130 5,000
2004/12/14 2,150 2,155 2,130 2,135 3,500
2004/12/13 2,170 2,185 2,150 2,150 4,300
2004/12/10 2,190 2,260 2,160 2,165 14,400
2004/12/09 2,110 2,130 2,105 2,110 4,600
2004/12/08 2,110 2,130 2,110 2,115 1,100
2004/12/07 2,105 2,120 2,105 2,105 4,900
2004/12/06 2,100 2,115 2,100 2,105 6,300
2004/12/03 2,140 2,160 2,120 2,120 8,400
2004/12/02 2,145 2,145 2,135 2,140 4,800
2004/12/01 2,150 2,160 2,145 2,145 4,600
2004/11/30 2,175 2,175 2,150 2,150 6,000
2004/11/29 2,160 2,180 2,160 2,175 5,100
2004/11/26 2,170 2,175 2,155 2,155 3,400
2004/11/25 2,205 2,205 2,160 2,170 5,600
2004/11/24 2,190 2,190 2,170 2,175 5,200
2004/11/22 2,210 2,220 2,195 2,200 6,900
2004/11/19 2,220 2,220 2,205 2,210 2,000
2004/11/18 2,195 2,215 2,195 2,205 4,500
2004/11/17 2,215 2,220 2,200 2,205 5,700
2004/11/16 2,235 2,235 2,210 2,215 3,800
2004/11/15 2,200 2,235 2,200 2,235 9,100
2004/11/12 2,225 2,230 2,215 2,220 4,300
2004/11/11 2,225 2,250 2,225 2,230 2,800
2004/11/10 2,230 2,255 2,230 2,255 4,100
2004/11/09 2,220 2,235 2,220 2,230 1,800
2004/11/08 2,270 2,270 2,215 2,245 3,400
2004/11/05 2,265 2,270 2,260 2,260 1,700
2004/11/04 2,300 2,310 2,240 2,275 3,800
2004/11/02 2,245 2,280 2,235 2,280 2,500
2004/11/01 2,235 2,240 2,210 2,240 2,600
2004/10/29 2,235 2,300 2,200 2,265 12,200
2004/10/28 2,270 2,270 2,240 2,250 2,000
2004/10/27 2,250 2,290 2,240 2,240 2,000
2004/10/26 2,225 2,235 2,220 2,230 3,100
2004/10/25 2,300 2,300 2,220 2,240 4,700
2004/10/22 2,300 2,300 2,290 2,290 2,500
2004/10/21 2,310 2,310 2,275 2,275 2,100
2004/10/20 2,320 2,360 2,275 2,280 6,600
2004/10/19 2,325 2,370 2,325 2,350 1,600
2004/10/18 2,370 2,370 2,320 2,325 1,600
2004/10/15 2,365 2,365 2,340 2,340 2,400
2004/10/14 2,360 2,370 2,350 2,365 2,300
2004/10/13 2,370 2,400 2,365 2,365 1,200
2004/10/12 2,385 2,385 2,360 2,360 2,100
2004/10/08 2,385 2,390 2,365 2,385 1,800
2004/10/07 2,370 2,380 2,360 2,380 4,900
2004/10/06 2,380 2,405 2,360 2,365 8,800
2004/10/05 2,400 2,400 2,380 2,380 13,100
2004/10/04 2,385 2,400 2,375 2,400 6,500
2004/10/01 2,375 2,385 2,375 2,385 1,900
2004/09/30 2,375 2,400 2,345 2,395 8,200
2004/09/29 2,390 2,390 2,380 2,380 1,800
2004/09/28 2,395 2,405 2,390 2,390 3,100
2004/09/27 2,380 2,410 2,380 2,410 9,600
2004/09/24 2,415 2,415 2,400 2,410 23,300
2004/09/22 2,420 2,420 2,395 2,395 9,900
2004/09/21 2,410 2,420 2,405 2,405 5,800
2004/09/17 2,415 2,420 2,400 2,405 4,200
2004/09/16 2,410 2,420 2,405 2,415 1,800
2004/09/15 2,425 2,425 2,410 2,410 2,800
2004/09/14 2,430 2,430 2,415 2,425 6,100
2004/09/13 2,410 2,430 2,405 2,430 5,400
2004/09/10 2,405 2,430 2,405 2,415 12,500
2004/09/09 2,430 2,430 2,410 2,410 2,900
2004/09/08 2,430 2,430 2,400 2,430 2,000
2004/09/07 2,415 2,420 2,400 2,420 3,700
2004/09/06 2,425 2,425 2,395 2,415 12,200
2004/09/03 2,410 2,415 2,375 2,395 9,200
2004/09/02 2,425 2,425 2,390 2,400 3,200
2004/09/01 2,410 2,430 2,395 2,405 2,700
2004/08/31 2,425 2,440 2,350 2,410 8,100
2004/08/30 2,440 2,445 2,400 2,440 5,100
2004/08/27 2,435 2,435 2,405 2,430 3,100
2004/08/26 2,450 2,450 2,420 2,425 5,200
2004/08/25 2,395 2,435 2,395 2,430 4,500
2004/08/24 2,400 2,400 2,385 2,390 1,700
2004/08/23 2,365 2,400 2,360 2,360 5,800
2004/08/20 2,360 2,375 2,355 2,370 2,900
2004/08/19 2,360 2,360 2,350 2,360 2,900
2004/08/18 2,380 2,380 2,345 2,360 2,200
2004/08/17 2,360 2,360 2,350 2,350 4,400
2004/08/16 2,390 2,390 2,350 2,360 3,200
2004/08/13 2,370 2,400 2,360 2,360 4,300
2004/08/12 2,420 2,420 2,365 2,365 4,100
2004/08/11 2,415 2,440 2,365 2,380 3,900
2004/08/10 2,420 2,420 2,360 2,360 5,000
2004/08/09 2,355 2,410 2,350 2,380 1,800
2004/08/06 2,360 2,410 2,360 2,360 1,800
2004/08/05 2,355 2,430 2,355 2,420 2,700
2004/08/04 2,385 2,400 2,340 2,355 4,900
2004/08/03 2,415 2,430 2,395 2,400 7,100
2004/08/02 2,435 2,440 2,435 2,440 1,300
2004/07/30 2,470 2,485 2,435 2,455 6,700
2004/07/29 2,415 2,465 2,390 2,395 8,900
2004/07/28 2,470 2,470 2,415 2,415 1,300
2004/07/27 2,430 2,440 2,380 2,380 11,100
2004/07/26 2,480 2,495 2,440 2,440 13,500
2004/07/23 2,500 2,500 2,475 2,475 9,200
2004/07/22 2,500 2,500 2,480 2,485 9,400
2004/07/21 2,500 2,500 2,470 2,470 3,400
2004/07/20 2,510 2,540 2,470 2,470 8,500
2004/07/16 2,500 2,500 2,460 2,500 3,100
2004/07/15 2,495 2,495 2,460 2,460 5,000
2004/07/14 2,500 2,500 2,465 2,465 4,000
2004/07/13 2,500 2,500 2,470 2,475 6,500
2004/07/12 2,500 2,530 2,480 2,490 14,200
2004/07/09 2,500 2,500 2,475 2,475 10,700
2004/07/08 2,510 2,530 2,465 2,475 9,100
2004/07/07 2,500 2,500 2,450 2,470 7,200
2004/07/06 2,490 2,535 2,490 2,510 8,400
2004/07/05 2,570 2,580 2,510 2,570 11,300
2004/07/02 2,565 2,585 2,550 2,575 3,700
2004/07/01 2,520 2,590 2,510 2,575 6,100
2004/06/30 2,525 2,525 2,500 2,510 6,800
2004/06/29 2,585 2,640 2,520 2,565 8,700
2004/06/28 2,550 2,600 2,550 2,580 5,800
2004/06/25 2,535 2,535 2,500 2,520 10,600
2004/06/24 2,470 2,485 2,430 2,455 3,600
2004/06/23 2,450 2,450 2,410 2,410 3,100
2004/06/22 2,460 2,460 2,435 2,435 3,100
2004/06/21 2,460 2,500 2,450 2,450 6,200
2004/06/18 2,450 2,450 2,430 2,435 4,100
2004/06/17 2,455 2,460 2,445 2,450 3,100
2004/06/16 2,490 2,500 2,460 2,490 3,100
2004/06/15 2,470 2,485 2,440 2,450 3,600
2004/06/14 2,455 2,480 2,450 2,455 4,800
2004/06/11 2,470 2,475 2,435 2,475 13,300
2004/06/10 2,480 2,500 2,455 2,495 12,600
2004/06/09 2,415 2,435 2,415 2,415 1,300
2004/06/08 2,460 2,460 2,405 2,420 2,900
2004/06/07 2,445 2,445 2,400 2,415 4,600
2004/06/04 2,400 2,405 2,400 2,405 2,000
2004/06/03 2,480 2,480 2,405 2,410 4,400
2004/06/02 2,480 2,480 2,420 2,440 3,100
2004/06/01 2,420 2,460 2,420 2,460 2,000
2004/05/31 2,400 2,500 2,350 2,500 18,000
2004/05/28 2,400 2,410 2,390 2,395 13,500
2004/05/27 2,460 2,460 2,385 2,400 12,700
2004/05/26 2,455 2,490 2,450 2,480 11,900
2004/05/25 2,490 2,490 2,445 2,450 5,900
2004/05/24 2,400 2,450 2,370 2,450 6,900
2004/05/21 2,360 2,500 2,360 2,400 13,400
2004/05/20 2,345 2,400 2,310 2,355 16,900
2004/05/19 2,300 2,405 2,300 2,325 18,500
2004/05/18 2,230 2,265 2,190 2,225 19,500
2004/05/17 2,405 2,420 2,150 2,190 29,900
2004/05/14 2,535 2,575 2,450 2,485 7,700
2004/05/13 2,555 2,570 2,520 2,530 8,100
2004/05/12 2,545 2,550 2,495 2,510 9,000
2004/05/11 2,620 2,620 2,455 2,500 33,200
2004/05/10 2,815 2,815 2,620 2,690 33,700
2004/05/07 2,910 2,955 2,900 2,950 5,600
2004/05/06 2,950 2,950 2,925 2,925 5,300
2004/04/30 2,970 2,970 2,920 2,925 7,700
2004/04/28 2,980 3,030 2,970 2,980 8,300
2004/04/27 2,950 3,010 2,940 2,980 10,100
2004/04/26 2,960 2,970 2,935 2,935 4,400
2004/04/23 2,960 2,960 2,915 2,920 3,700
2004/04/22 2,910 2,950 2,905 2,945 3,200
2004/04/21 2,900 2,935 2,890 2,905 2,700
2004/04/20 2,890 2,935 2,890 2,935 5,500
2004/04/19 2,930 2,930 2,890 2,895 4,600
2004/04/16 2,990 2,990 2,925 2,940 2,700
2004/04/15 2,950 2,990 2,915 2,915 9,800
2004/04/14 2,915 2,970 2,905 2,970 5,800
2004/04/13 2,950 2,950 2,920 2,950 1,800
2004/04/12 2,900 2,950 2,900 2,925 3,200
2004/04/09 2,915 2,940 2,900 2,915 5,000
2004/04/08 2,980 3,000 2,910 2,950 8,800
2004/04/07 3,010 3,020 2,960 3,010 19,100
2004/04/06 3,120 3,120 3,000 3,060 18,500
2004/04/05 3,110 3,110 3,050 3,070 24,900
2004/04/02 2,865 2,940 2,865 2,930 8,600
2004/04/01 2,860 2,890 2,860 2,865 6,000
2004/03/31 2,850 2,860 2,800 2,860 6,900
2004/03/30 2,850 2,850 2,800 2,830 10,100
2004/03/29 2,770 2,850 2,770 2,850 9,800
2004/03/26 2,780 2,780 2,750 2,770 10,500
2004/03/25 2,815 2,820 2,770 2,785 15,700
2004/03/24 2,800 2,810 2,780 2,790 4,300
2004/03/23 2,755 2,805 2,750 2,775 5,000
2004/03/22 2,760 2,830 2,760 2,790 4,900
2004/03/19 2,850 2,850 2,810 2,810 2,700
2004/03/18 2,850 2,880 2,835 2,850 5,800
2004/03/17 2,850 2,850 2,800 2,850 4,400
2004/03/16 2,820 2,850 2,800 2,845 3,400
2004/03/15 2,850 2,860 2,815 2,850 6,700
2004/03/12 2,750 2,800 2,720 2,775 14,200
2004/03/11 2,810 2,885 2,810 2,870 6,000
2004/03/10 2,865 2,900 2,855 2,900 4,600
2004/03/09 2,900 2,920 2,900 2,905 9,500
2004/03/08 2,875 2,920 2,870 2,900 9,300
2004/03/05 2,775 2,865 2,775 2,860 11,300
2004/03/04 2,730 2,790 2,720 2,765 18,100
2004/03/03 2,870 2,880 2,810 2,810 13,400
2004/03/02 2,930 2,980 2,905 2,910 23,200
2004/03/01 2,820 2,900 2,820 2,880 28,900
2004/02/27 2,640 2,830 2,615 2,830 48,800
2004/02/26 2,550 2,690 2,545 2,650 18,500
2004/02/25 2,545 2,550 2,505 2,530 14,400
2004/02/24 2,470 2,485 2,460 2,485 9,300
2004/02/23 2,480 2,510 2,470 2,510 13,800
2004/02/20 2,415 2,490 2,415 2,470 32,900
2004/02/19 2,430 2,450 2,415 2,415 13,900
2004/02/18 2,360 2,500 2,360 2,460 42,000
2004/02/17 2,330 2,335 2,305 2,325 3,600
2004/02/16 2,330 2,335 2,310 2,330 4,500
2004/02/13 2,320 2,325 2,310 2,310 3,500
2004/02/12 2,330 2,330 2,305 2,305 2,600
2004/02/10 2,335 2,335 2,245 2,305 9,200
2004/02/09 2,335 2,345 2,330 2,335 1,300
2004/02/06 2,350 2,350 2,320 2,330 1,000
2004/02/05 2,310 2,330 2,300 2,330 1,900
2004/02/04 2,350 2,365 2,310 2,315 3,900
2004/02/03 2,375 2,375 2,335 2,360 1,900
2004/02/02 2,355 2,380 2,320 2,370 2,200
2004/01/30 2,330 2,355 2,315 2,355 4,800
2004/01/29 2,400 2,400 2,325 2,330 6,000
2004/01/28 2,430 2,430 2,400 2,410 9,800
2004/01/27 2,450 2,480 2,430 2,430 14,900
2004/01/26 2,385 2,425 2,385 2,410 9,600
2004/01/23 2,380 2,380 2,350 2,365 5,300
2004/01/22 2,330 2,340 2,320 2,335 11,600
2004/01/21 2,320 2,330 2,320 2,320 8,800
2004/01/20 2,315 2,325 2,315 2,320 4,300
2004/01/19 2,300 2,310 2,300 2,310 4,300
2004/01/16 2,300 2,300 2,280 2,295 2,600
2004/01/15 2,300 2,310 2,280 2,280 8,700
2004/01/14 2,310 2,320 2,280 2,280 7,700
2004/01/13 2,270 2,325 2,270 2,300 22,600
2004/01/09 2,255 2,260 2,240 2,250 3,800
2004/01/08 2,250 2,265 2,250 2,260 7,800
2004/01/07 2,255 2,255 2,235 2,250 2,700
2004/01/06 2,270 2,270 2,235 2,255 10,800
2004/01/05 2,265 2,275 2,260 2,270 3,000

このページの先頭へ