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
2005/12/30 2,230 2,240 2,210 2,230 22,500
2005/12/29 2,240 2,240 2,210 2,215 30,000
2005/12/28 2,200 2,205 2,190 2,205 26,600
2005/12/27 2,200 2,200 2,190 2,190 15,900
2005/12/26 2,200 2,200 2,190 2,195 33,300
2005/12/22 2,200 2,200 2,180 2,190 42,600
2005/12/21 2,185 2,185 2,175 2,180 20,800
2005/12/20 2,185 2,185 2,170 2,180 26,800
2005/12/19 2,170 2,190 2,170 2,175 15,700
2005/12/16 2,195 2,195 2,170 2,175 17,100
2005/12/15 2,165 2,200 2,165 2,190 30,100
2005/12/14 2,225 2,235 2,170 2,175 50,700
2005/12/13 2,205 2,230 2,205 2,220 18,900
2005/12/12 2,200 2,245 2,180 2,195 57,700
2005/12/09 2,140 2,160 2,135 2,160 41,700
2005/12/08 2,150 2,150 2,130 2,135 20,600
2005/12/07 2,155 2,165 2,145 2,150 16,000
2005/12/06 2,180 2,180 2,150 2,150 18,800
2005/12/05 2,175 2,180 2,165 2,175 21,800
2005/12/02 2,180 2,190 2,155 2,170 19,400
2005/12/01 2,175 2,180 2,170 2,180 13,300
2005/11/30 2,170 2,185 2,165 2,180 6,200
2005/11/29 2,200 2,200 2,150 2,180 25,000
2005/11/28 2,150 2,200 2,140 2,200 54,400
2005/11/25 2,140 2,145 2,130 2,140 16,300
2005/11/24 2,135 2,140 2,125 2,130 20,400
2005/11/22 2,135 2,135 2,120 2,135 15,500
2005/11/21 2,140 2,140 2,125 2,125 22,100
2005/11/18 2,125 2,130 2,100 2,125 31,500
2005/11/17 2,120 2,125 2,120 2,125 12,300
2005/11/16 2,110 2,130 2,110 2,120 13,200
2005/11/15 2,130 2,130 2,115 2,115 11,600
2005/11/14 2,145 2,145 2,115 2,125 28,800
2005/11/11 2,125 2,135 2,115 2,125 12,800
2005/11/10 2,105 2,120 2,105 2,120 12,900
2005/11/09 2,130 2,130 2,110 2,125 15,900
2005/11/08 2,145 2,145 2,110 2,130 27,500
2005/11/07 2,105 2,145 2,080 2,140 81,300
2005/11/04 2,075 2,075 2,050 2,055 17,000
2005/11/02 2,065 2,075 2,055 2,070 15,600
2005/11/01 2,090 2,090 2,070 2,070 6,400
2005/10/31 2,100 2,100 2,075 2,085 11,500
2005/10/28 2,080 2,095 2,060 2,095 23,500
2005/10/27 2,065 2,085 2,055 2,085 21,700
2005/10/26 2,070 2,070 2,050 2,055 13,600
2005/10/25 2,045 2,065 2,035 2,060 29,600
2005/10/24 2,045 2,045 2,030 2,030 14,600
2005/10/21 2,030 2,040 2,030 2,040 10,600
2005/10/20 2,040 2,040 2,030 2,030 10,500
2005/10/19 2,035 2,040 2,020 2,020 19,400
2005/10/18 2,035 2,040 2,025 2,025 11,400
2005/10/17 2,040 2,040 2,025 2,025 15,500
2005/10/14 2,025 2,030 2,010 2,015 10,400
2005/10/13 2,035 2,035 2,010 2,025 14,900
2005/10/12 2,015 2,025 2,005 2,025 19,500
2005/10/11 2,010 2,015 2,005 2,015 8,800
2005/10/07 2,015 2,015 2,005 2,005 15,200
2005/10/06 2,020 2,030 2,015 2,015 18,600
2005/10/05 2,060 2,060 2,030 2,035 16,900
2005/10/04 2,020 2,050 2,020 2,050 8,200
2005/10/03 2,030 2,045 2,020 2,025 9,500
2005/09/30 2,030 2,050 2,010 2,020 26,400
2005/09/29 2,045 2,055 1,990 1,995 51,200
2005/09/28 2,050 2,060 2,045 2,045 18,800
2005/09/27 2,090 2,100 2,045 2,045 62,200
2005/09/26 2,140 2,175 2,125 2,130 74,000
2005/09/22 2,115 2,130 2,110 2,130 24,900
2005/09/21 2,110 2,110 2,100 2,105 20,200
2005/09/20 2,100 2,115 2,100 2,105 35,900
2005/09/16 2,095 2,100 2,090 2,095 25,000
2005/09/15 2,100 2,100 2,090 2,095 15,100
2005/09/14 2,095 2,095 2,090 2,090 11,100
2005/09/13 2,095 2,095 2,090 2,090 14,000
2005/09/12 2,100 2,100 2,085 2,090 14,400
2005/09/09 2,085 2,090 2,085 2,090 22,200
2005/09/08 2,090 2,095 2,080 2,090 10,800
2005/09/07 2,110 2,110 2,085 2,085 12,700
2005/09/06 2,100 2,105 2,090 2,090 11,800
2005/09/05 2,095 2,095 2,085 2,090 8,200
2005/09/02 2,085 2,090 2,080 2,080 5,600
2005/09/01 2,090 2,090 2,080 2,085 9,200
2005/08/31 2,085 2,090 2,080 2,080 7,300
2005/08/30 2,090 2,110 2,080 2,080 23,300
2005/08/29 2,120 2,120 2,080 2,085 37,800
2005/08/26 2,095 2,095 2,090 2,090 6,500
2005/08/25 2,090 2,095 2,085 2,090 7,000
2005/08/24 2,090 2,095 2,085 2,090 11,000
2005/08/23 2,095 2,095 2,085 2,090 8,400
2005/08/22 2,095 2,095 2,080 2,085 10,000
2005/08/19 2,090 2,090 2,085 2,085 7,900
2005/08/18 2,095 2,110 2,085 2,085 10,500
2005/08/17 2,095 2,095 2,080 2,085 12,900
2005/08/16 2,090 2,100 2,080 2,090 15,400
2005/08/15 2,090 2,090 2,080 2,080 9,700
2005/08/12 2,085 2,090 2,075 2,080 10,400
2005/08/11 2,080 2,080 2,070 2,080 9,300
2005/08/10 2,070 2,085 2,060 2,075 18,100
2005/08/09 2,055 2,075 2,055 2,075 7,500
2005/08/08 2,075 2,075 2,050 2,055 7,900
2005/08/05 2,065 2,075 2,060 2,060 6,700
2005/08/04 2,085 2,085 2,065 2,065 7,700
2005/08/03 2,065 2,080 2,065 2,075 7,100
2005/08/02 2,080 2,080 2,065 2,065 10,300
2005/08/01 2,070 2,080 2,070 2,080 5,100
2005/07/29 2,080 2,080 2,070 2,070 9,700
2005/07/28 2,090 2,090 2,075 2,085 8,000
2005/07/27 2,050 2,090 2,040 2,070 22,300
2005/07/26 2,075 2,075 2,045 2,045 28,200
2005/07/25 2,090 2,090 2,070 2,075 14,800
2005/07/22 2,105 2,105 2,080 2,090 14,000
2005/07/21 2,100 2,110 2,090 2,090 16,100
2005/07/20 2,110 2,115 2,090 2,090 20,400
2005/07/19 2,130 2,130 2,095 2,095 12,900
2005/07/15 2,105 2,115 2,095 2,105 7,500
2005/07/14 2,095 2,105 2,090 2,090 6,400
2005/07/13 2,085 2,095 2,075 2,090 7,400
2005/07/12 2,085 2,090 2,075 2,075 11,200
2005/07/11 2,100 2,110 2,080 2,080 23,900
2005/07/08 2,085 2,100 2,085 2,090 8,200
2005/07/07 2,105 2,110 2,090 2,090 11,600
2005/07/06 2,100 2,120 2,095 2,100 10,300
2005/07/05 2,120 2,120 2,095 2,100 28,500
2005/07/04 2,135 2,150 2,100 2,125 38,400
2005/07/01 2,205 2,240 2,185 2,215 5,500
2005/06/30 2,265 2,265 2,220 2,220 5,600
2005/06/29 2,240 2,300 2,230 2,295 9,700
2005/06/28 2,210 2,240 2,205 2,235 6,200
2005/06/27 2,195 2,195 2,180 2,185 2,300
2005/06/24 2,200 2,200 2,185 2,200 4,300
2005/06/23 2,165 2,190 2,165 2,180 5,000
2005/06/22 2,135 2,155 2,135 2,150 6,000
2005/06/21 2,100 2,125 2,100 2,125 5,200
2005/06/20 2,145 2,145 2,120 2,130 4,300
2005/06/17 2,110 2,145 2,100 2,145 6,000
2005/06/16 2,090 2,100 2,080 2,100 3,800
2005/06/15 2,070 2,095 2,070 2,095 2,300
2005/06/14 2,080 2,100 2,070 2,090 3,700
2005/06/13 2,100 2,110 2,085 2,085 3,700
2005/06/10 2,085 2,100 2,060 2,100 12,600
2005/06/09 2,080 2,080 2,065 2,075 3,600
2005/06/08 2,080 2,085 2,065 2,085 5,600
2005/06/07 2,070 2,085 2,060 2,085 6,200
2005/06/06 2,090 2,090 2,070 2,075 7,000
2005/06/03 2,085 2,085 2,070 2,085 2,500
2005/06/02 2,080 2,095 2,080 2,085 3,600
2005/06/01 2,080 2,090 2,080 2,085 5,100
2005/05/31 2,085 2,090 2,080 2,090 6,100
2005/05/30 2,085 2,095 2,080 2,085 5,000
2005/05/27 2,070 2,085 2,065 2,085 2,800
2005/05/26 2,060 2,085 2,060 2,070 3,300
2005/05/25 2,085 2,085 2,060 2,060 3,600
2005/05/24 2,070 2,075 2,070 2,070 3,600
2005/05/23 2,080 2,080 2,065 2,070 9,200
2005/05/20 2,095 2,100 2,080 2,085 4,700
2005/05/19 2,045 2,070 2,045 2,065 8,800
2005/05/18 2,050 2,050 2,040 2,040 10,100
2005/05/17 2,065 2,075 2,045 2,045 18,800
2005/05/16 2,170 2,170 2,010 2,065 52,900
2005/05/13 2,250 2,255 2,245 2,250 2,500
2005/05/12 2,255 2,260 2,250 2,250 1,700
2005/05/11 2,265 2,265 2,245 2,255 2,500
2005/05/10 2,250 2,280 2,245 2,260 6,000
2005/05/09 2,285 2,285 2,245 2,255 3,500
2005/05/06 2,250 2,260 2,250 2,250 3,600
2005/05/02 2,260 2,265 2,245 2,245 3,300
2005/04/28 2,245 2,270 2,245 2,260 3,900
2005/04/27 2,250 2,260 2,230 2,245 3,200
2005/04/26 2,295 2,295 2,250 2,265 3,500
2005/04/25 2,360 2,370 2,290 2,300 8,300
2005/04/22 2,330 2,330 2,270 2,280 4,400
2005/04/21 2,255 2,270 2,245 2,250 4,500
2005/04/20 2,260 2,290 2,250 2,255 4,200
2005/04/19 2,220 2,275 2,215 2,245 8,000
2005/04/18 2,305 2,305 2,190 2,190 11,800
2005/04/15 2,370 2,370 2,305 2,310 5,300
2005/04/14 2,365 2,395 2,335 2,335 3,000
2005/04/13 2,385 2,400 2,370 2,390 7,000
2005/04/12 2,380 2,385 2,365 2,370 2,400
2005/04/11 2,385 2,395 2,375 2,380 2,500
2005/04/08 2,385 2,400 2,385 2,390 3,700
2005/04/07 2,385 2,390 2,355 2,390 1,400
2005/04/06 2,360 2,380 2,345 2,380 4,700
2005/04/05 2,370 2,380 2,370 2,380 4,900
2005/04/04 2,380 2,380 2,350 2,370 2,200
2005/04/01 2,320 2,395 2,315 2,395 4,100
2005/03/31 2,350 2,395 2,315 2,395 6,100
2005/03/30 2,340 2,355 2,335 2,355 3,400
2005/03/29 2,380 2,380 2,330 2,340 5,100
2005/03/28 2,380 2,400 2,315 2,400 14,200
2005/03/25 2,410 2,425 2,400 2,415 27,700
2005/03/24 2,425 2,430 2,410 2,410 8,900
2005/03/23 2,415 2,420 2,405 2,405 6,000
2005/03/22 2,405 2,415 2,400 2,400 9,400
2005/03/18 2,395 2,395 2,380 2,395 4,100
2005/03/17 2,385 2,390 2,380 2,380 4,700
2005/03/16 2,400 2,415 2,380 2,385 4,100
2005/03/15 2,395 2,400 2,385 2,390 2,500
2005/03/14 2,395 2,410 2,395 2,400 8,900
2005/03/11 2,390 2,400 2,390 2,390 12,500
2005/03/10 2,395 2,400 2,370 2,385 8,000
2005/03/09 2,410 2,410 2,355 2,375 5,400
2005/03/08 2,410 2,415 2,400 2,405 8,600
2005/03/07 2,400 2,410 2,385 2,395 9,300
2005/03/04 2,335 2,350 2,320 2,350 6,000
2005/03/03 2,300 2,315 2,300 2,315 7,600
2005/03/02 2,295 2,300 2,285 2,290 8,100
2005/03/01 2,245 2,265 2,230 2,265 6,700
2005/02/28 2,220 2,240 2,205 2,240 9,100
2005/02/25 2,200 2,220 2,195 2,220 7,300
2005/02/24 2,195 2,195 2,190 2,195 4,000
2005/02/23 2,200 2,200 2,190 2,190 4,400
2005/02/22 2,205 2,205 2,195 2,195 2,000
2005/02/21 2,200 2,205 2,195 2,195 4,000
2005/02/18 2,200 2,205 2,190 2,200 5,000
2005/02/17 2,200 2,220 2,200 2,205 6,700
2005/02/16 2,225 2,225 2,200 2,200 5,400
2005/02/15 2,215 2,215 2,200 2,210 6,800
2005/02/14 2,200 2,240 2,200 2,200 16,500
2005/02/10 2,220 2,235 2,220 2,220 5,900
2005/02/09 2,220 2,230 2,210 2,215 10,700
2005/02/08 2,220 2,235 2,215 2,220 11,300
2005/02/07 2,200 2,215 2,195 2,210 7,900
2005/02/04 2,200 2,200 2,190 2,195 4,700
2005/02/03 2,190 2,190 2,180 2,190 5,200
2005/02/02 2,190 2,190 2,180 2,190 4,400
2005/02/01 2,190 2,190 2,180 2,190 4,500
2005/01/31 2,195 2,195 2,185 2,190 3,700
2005/01/28 2,185 2,190 2,175 2,180 4,900
2005/01/27 2,185 2,195 2,185 2,185 3,700
2005/01/26 2,190 2,190 2,185 2,185 1,400
2005/01/25 2,190 2,190 2,180 2,185 2,900
2005/01/24 2,180 2,190 2,175 2,180 3,800
2005/01/21 2,185 2,190 2,180 2,180 4,400
2005/01/20 2,190 2,190 2,180 2,180 4,900
2005/01/19 2,190 2,195 2,185 2,190 4,200
2005/01/18 2,195 2,195 2,185 2,185 5,200
2005/01/17 2,205 2,205 2,190 2,195 5,600
2005/01/14 2,200 2,200 2,190 2,195 4,900
2005/01/13 2,205 2,210 2,200 2,200 4,100
2005/01/12 2,210 2,215 2,195 2,195 4,400
2005/01/11 2,200 2,205 2,195 2,200 6,100
2005/01/07 2,215 2,220 2,200 2,200 6,700
2005/01/06 2,235 2,235 2,215 2,215 4,100
2005/01/05 2,240 2,240 2,210 2,215 4,700
2005/01/04 2,205 2,220 2,200 2,220 1,400

このページの先頭へ