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
2010/12/30 798 811 797 798 5,400
2010/12/29 798 800 792 800 3,700
2010/12/28 798 798 780 790 4,200
2010/12/27 775 786 775 783 11,400
2010/12/24 799 799 772 777 11,800
2010/12/22 820 821 789 799 20,100
2010/12/21 818 834 818 820 9,000
2010/12/20 815 817 812 817 3,900
2010/12/17 818 819 812 813 5,000
2010/12/16 820 820 811 817 5,400
2010/12/15 833 833 817 820 6,200
2010/12/14 810 840 806 830 16,900
2010/12/13 794 805 794 805 8,700
2010/12/10 795 795 790 792 13,800
2010/12/09 787 794 784 794 3,500
2010/12/08 786 794 782 786 5,800
2010/12/07 798 798 786 790 5,100
2010/12/06 780 798 780 786 5,800
2010/12/03 770 775 769 775 3,800
2010/12/02 770 776 768 768 4,800
2010/12/01 773 773 750 767 8,700
2010/11/30 789 797 778 778 7,900
2010/11/29 770 790 770 788 5,600
2010/11/26 780 782 767 767 5,200
2010/11/25 783 783 771 780 6,100
2010/11/24 754 767 754 763 9,500
2010/11/22 756 758 743 755 5,200
2010/11/19 746 748 740 741 7,600
2010/11/18 745 745 740 741 7,900
2010/11/17 723 734 721 732 7,500
2010/11/16 732 732 721 723 3,100
2010/11/15 729 729 718 721 2,900
2010/11/12 728 730 715 715 5,800
2010/11/11 704 730 703 730 9,700
2010/11/10 697 703 697 702 7,100
2010/11/09 697 697 696 697 1,300
2010/11/08 700 700 695 697 9,200
2010/11/05 700 703 695 698 10,000
2010/11/04 680 703 677 691 8,100
2010/11/02 708 708 681 685 12,200
2010/11/01 674 708 665 708 22,800
2010/10/29 664 680 655 664 12,900
2010/10/28 650 666 650 666 27,200
2010/10/27 662 666 654 654 9,000
2010/10/26 660 668 655 668 5,600
2010/10/25 658 663 655 657 7,100
2010/10/22 665 665 651 655 8,800
2010/10/21 674 680 661 661 5,600
2010/10/20 660 678 660 665 8,200
2010/10/19 688 689 661 663 10,300
2010/10/18 652 692 652 686 11,400
2010/10/15 685 685 650 656 16,000
2010/10/14 687 690 685 685 7,700
2010/10/13 701 703 685 685 18,400
2010/10/12 705 710 700 700 14,400
2010/10/08 716 725 705 705 11,600
2010/10/07 717 735 717 731 9,500
2010/10/06 712 725 703 725 20,200
2010/10/05 727 727 701 718 16,000
2010/10/04 730 732 727 727 6,600
2010/10/01 745 746 731 735 6,600
2010/09/30 746 747 737 745 13,500
2010/09/29 728 742 728 739 10,600
2010/09/28 729 738 725 734 13,600
2010/09/27 738 744 730 744 36,300
2010/09/24 730 730 718 729 24,900
2010/09/22 718 740 700 740 33,300
2010/09/21 757 757 730 730 26,900
2010/09/17 783 784 761 761 23,800
2010/09/16 805 814 783 788 26,000
2010/09/15 825 825 798 805 21,600
2010/09/14 865 865 829 829 25,700
2010/09/13 923 928 846 864 42,000
2010/09/10 890 911 880 909 44,900
2010/09/09 882 888 840 888 45,200
2010/09/08 810 867 810 867 31,600
2010/09/07 800 809 800 809 6,900
2010/09/06 805 807 803 807 7,000
2010/09/03 799 804 792 801 11,500
2010/09/02 787 810 776 798 18,800
2010/09/01 770 773 764 772 6,800
2010/08/31 780 783 760 764 21,000
2010/08/30 785 792 777 788 14,300
2010/08/27 759 775 752 775 10,300
2010/08/26 757 761 751 761 5,900
2010/08/25 763 763 754 761 11,100
2010/08/24 752 765 752 765 11,400
2010/08/23 762 762 750 757 7,300
2010/08/20 755 761 736 754 13,100
2010/08/19 735 760 727 748 18,200
2010/08/18 764 764 740 740 24,600
2010/08/17 788 788 750 770 20,400
2010/08/16 759 793 756 784 34,700
2010/08/13 715 771 715 766 33,300
2010/08/12 700 727 695 715 25,200
2010/08/11 741 741 691 728 34,400
2010/08/10 691 749 690 738 74,000
2010/08/09 674 690 617 690 103,000
2010/08/06 704 709 670 675 63,900
2010/08/05 726 733 716 716 21,100
2010/08/04 746 746 727 727 20,200
2010/08/03 742 760 738 754 18,000
2010/08/02 751 754 741 742 29,900
2010/07/30 787 787 771 773 20,900
2010/07/29 807 808 783 787 19,700
2010/07/28 775 808 771 807 41,200
2010/07/27 802 804 775 780 32,300
2010/07/26 836 836 815 817 18,400
2010/07/23 850 860 839 839 14,000
2010/07/22 863 863 851 853 8,300
2010/07/21 872 872 865 865 3,300
2010/07/20 879 879 867 872 5,400
2010/07/16 893 894 879 881 10,500
2010/07/15 911 913 893 893 14,600
2010/07/14 915 917 911 911 9,000
2010/07/13 918 920 916 916 6,000
2010/07/12 924 927 918 918 4,300
2010/07/09 930 930 919 919 5,000
2010/07/08 920 931 920 921 7,000
2010/07/07 943 945 913 919 10,300
2010/07/06 942 946 941 944 4,200
2010/07/05 940 947 936 942 4,900
2010/07/02 940 945 938 939 8,200
2010/07/01 946 949 941 941 5,400
2010/06/30 964 967 946 946 7,700
2010/06/29 969 980 965 976 8,000
2010/06/28 980 980 970 973 6,500
2010/06/25 993 993 981 985 6,200
2010/06/24 996 997 993 994 4,300
2010/06/23 998 998 995 996 2,700
2010/06/22 998 1,000 996 998 3,400
2010/06/21 998 1,002 997 998 3,100
2010/06/18 999 1,002 997 998 4,200
2010/06/17 997 1,000 997 999 2,600
2010/06/16 999 1,000 997 1,000 3,800
2010/06/15 1,005 1,054 996 998 7,600
2010/06/14 996 999 996 997 2,000
2010/06/11 1,000 1,001 996 996 15,900
2010/06/10 995 998 995 996 3,600
2010/06/09 996 1,000 996 999 2,800
2010/06/08 996 998 995 996 1,800
2010/06/07 998 998 995 995 3,500
2010/06/04 1,001 1,001 998 999 4,400
2010/06/03 1,001 1,010 998 1,001 9,500
2010/06/02 997 1,001 996 1,000 5,600
2010/06/01 999 1,001 998 998 5,100
2010/05/31 1,000 1,006 999 1,000 6,100
2010/05/28 1,006 1,006 995 999 9,000
2010/05/27 998 998 991 991 8,200
2010/05/26 1,018 1,018 996 996 10,400
2010/05/25 1,000 1,010 999 1,000 12,000
2010/05/24 1,002 1,005 999 999 13,800
2010/05/21 1,020 1,025 1,002 1,002 11,600
2010/05/20 1,031 1,048 1,031 1,038 6,900
2010/05/19 1,046 1,047 1,040 1,041 5,000
2010/05/18 1,059 1,059 1,045 1,048 3,500
2010/05/17 1,055 1,058 1,050 1,050 8,700
2010/05/14 1,054 1,060 1,050 1,059 7,600
2010/05/13 1,058 1,070 1,055 1,055 7,100
2010/05/12 1,070 1,075 1,059 1,060 9,200
2010/05/11 1,086 1,087 1,070 1,070 8,500
2010/05/10 1,100 1,100 1,081 1,086 6,900
2010/05/07 1,077 1,110 1,075 1,109 21,200
2010/05/06 1,105 1,105 1,090 1,095 16,600
2010/04/30 1,103 1,110 1,103 1,105 5,900
2010/04/28 1,113 1,113 1,102 1,102 12,100
2010/04/27 1,115 1,115 1,111 1,114 6,300
2010/04/26 1,115 1,117 1,115 1,116 5,700
2010/04/23 1,111 1,115 1,110 1,114 3,000
2010/04/22 1,139 1,139 1,105 1,110 15,000
2010/04/21 1,108 1,128 1,108 1,109 9,800
2010/04/20 1,115 1,116 1,108 1,108 6,900
2010/04/19 1,112 1,130 1,110 1,118 8,900
2010/04/16 1,145 1,145 1,142 1,142 7,300
2010/04/15 1,148 1,149 1,145 1,145 3,500
2010/04/14 1,148 1,149 1,144 1,145 7,000
2010/04/13 1,148 1,150 1,143 1,144 8,000
2010/04/12 1,160 1,161 1,147 1,147 9,200
2010/04/09 1,147 1,148 1,145 1,146 8,900
2010/04/08 1,147 1,148 1,143 1,143 10,600
2010/04/07 1,135 1,142 1,135 1,139 14,700
2010/04/06 1,137 1,139 1,134 1,135 12,700
2010/04/05 1,151 1,155 1,140 1,141 18,100
2010/04/02 1,180 1,180 1,151 1,157 20,000
2010/04/01 1,204 1,205 1,188 1,189 11,600
2010/03/31 1,230 1,230 1,214 1,220 8,000
2010/03/30 1,238 1,239 1,228 1,236 11,000
2010/03/29 1,225 1,241 1,218 1,240 55,200
2010/03/26 1,230 1,239 1,220 1,237 171,500
2010/03/25 1,243 1,244 1,240 1,244 22,000
2010/03/24 1,240 1,242 1,234 1,242 18,400
2010/03/23 1,229 1,232 1,227 1,230 9,000
2010/03/19 1,231 1,240 1,225 1,229 15,700
2010/03/18 1,233 1,233 1,231 1,231 4,300
2010/03/17 1,240 1,244 1,235 1,237 6,400
2010/03/16 1,244 1,244 1,238 1,240 10,100
2010/03/15 1,246 1,258 1,242 1,242 4,000
2010/03/12 1,240 1,241 1,237 1,240 12,700
2010/03/11 1,234 1,251 1,234 1,249 5,500
2010/03/10 1,241 1,247 1,231 1,231 6,200
2010/03/09 1,259 1,265 1,230 1,232 14,700
2010/03/08 1,255 1,260 1,255 1,259 6,800
2010/03/05 1,236 1,256 1,235 1,250 7,800
2010/03/04 1,255 1,255 1,241 1,242 4,300
2010/03/03 1,248 1,255 1,247 1,255 6,600
2010/03/02 1,243 1,250 1,243 1,248 5,400
2010/03/01 1,230 1,249 1,230 1,241 4,800
2010/02/26 1,230 1,230 1,221 1,230 3,000
2010/02/25 1,230 1,230 1,216 1,228 3,800
2010/02/24 1,231 1,231 1,216 1,223 4,000
2010/02/23 1,235 1,235 1,216 1,223 3,000
2010/02/22 1,231 1,257 1,227 1,234 7,900
2010/02/19 1,224 1,228 1,206 1,218 4,300
2010/02/18 1,221 1,234 1,221 1,222 2,700
2010/02/17 1,219 1,227 1,214 1,221 3,800
2010/02/16 1,201 1,228 1,200 1,217 3,900
2010/02/15 1,195 1,212 1,195 1,200 13,500
2010/02/12 1,240 1,240 1,220 1,225 5,100
2010/02/10 1,216 1,236 1,216 1,219 3,500
2010/02/09 1,212 1,260 1,206 1,223 14,400
2010/02/08 1,232 1,232 1,211 1,211 3,200
2010/02/05 1,218 1,230 1,211 1,221 3,200
2010/02/04 1,223 1,230 1,219 1,229 3,000
2010/02/03 1,220 1,229 1,220 1,222 2,600
2010/02/02 1,217 1,220 1,206 1,216 3,400
2010/02/01 1,215 1,220 1,201 1,216 6,200
2010/01/29 1,230 1,238 1,215 1,223 5,400
2010/01/28 1,212 1,246 1,212 1,231 7,200
2010/01/27 1,220 1,227 1,210 1,211 5,600
2010/01/26 1,245 1,245 1,231 1,233 2,800
2010/01/25 1,244 1,247 1,225 1,246 6,200
2010/01/22 1,242 1,242 1,214 1,236 6,300
2010/01/21 1,225 1,243 1,219 1,242 6,300
2010/01/20 1,219 1,222 1,212 1,222 5,000
2010/01/19 1,219 1,219 1,211 1,213 3,900
2010/01/18 1,206 1,220 1,202 1,220 4,300
2010/01/15 1,212 1,212 1,195 1,201 3,500
2010/01/14 1,192 1,212 1,187 1,212 5,800
2010/01/13 1,210 1,210 1,188 1,192 6,400
2010/01/12 1,201 1,204 1,191 1,200 12,800
2010/01/08 1,204 1,212 1,198 1,211 4,500
2010/01/07 1,214 1,214 1,198 1,204 4,300
2010/01/06 1,212 1,222 1,202 1,213 3,800
2010/01/05 1,239 1,242 1,211 1,211 4,000
2010/01/04 1,200 1,230 1,200 1,221 2,900

このページの先頭へ