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 |
---|---|---|---|---|---|
2011/12/30 | 789 | 793 | 787 | 793 | 1,500 |
2011/12/29 | 790 | 790 | 782 | 785 | 2,800 |
2011/12/28 | 784 | 784 | 782 | 782 | 1,000 |
2011/12/27 | 782 | 783 | 781 | 782 | 1,200 |
2011/12/26 | 780 | 783 | 779 | 779 | 2,500 |
2011/12/22 | 786 | 786 | 780 | 780 | 6,000 |
2011/12/21 | 783 | 784 | 780 | 782 | 2,600 |
2011/12/20 | 780 | 783 | 779 | 783 | 5,300 |
2011/12/19 | 780 | 781 | 779 | 779 | 4,200 |
2011/12/16 | 780 | 781 | 780 | 781 | 2,000 |
2011/12/15 | 780 | 780 | 778 | 780 | 1,600 |
2011/12/14 | 780 | 780 | 777 | 777 | 3,500 |
2011/12/13 | 781 | 781 | 776 | 777 | 2,700 |
2011/12/12 | 780 | 782 | 778 | 782 | 4,700 |
2011/12/09 | 773 | 778 | 773 | 778 | 9,800 |
2011/12/08 | 785 | 785 | 775 | 779 | 7,900 |
2011/12/07 | 780 | 785 | 779 | 785 | 2,800 |
2011/12/06 | 781 | 784 | 780 | 780 | 3,100 |
2011/12/05 | 783 | 787 | 781 | 781 | 3,200 |
2011/12/02 | 787 | 787 | 783 | 783 | 900 |
2011/12/01 | 785 | 787 | 783 | 787 | 1,800 |
2011/11/30 | 780 | 785 | 776 | 785 | 2,700 |
2011/11/29 | 778 | 784 | 776 | 784 | 2,900 |
2011/11/28 | 780 | 785 | 777 | 778 | 2,100 |
2011/11/25 | 780 | 780 | 774 | 774 | 2,400 |
2011/11/24 | 780 | 780 | 775 | 780 | 2,900 |
2011/11/22 | 775 | 780 | 775 | 780 | 2,500 |
2011/11/21 | 780 | 783 | 779 | 783 | 1,400 |
2011/11/18 | 778 | 780 | 777 | 779 | 1,500 |
2011/11/17 | 780 | 786 | 778 | 778 | 2,800 |
2011/11/16 | 790 | 790 | 780 | 790 | 1,900 |
2011/11/15 | 788 | 792 | 785 | 792 | 1,600 |
2011/11/14 | 788 | 789 | 782 | 788 | 1,800 |
2011/11/11 | 790 | 790 | 780 | 788 | 3,000 |
2011/11/10 | 787 | 793 | 787 | 791 | 2,400 |
2011/11/09 | 787 | 793 | 787 | 793 | 1,600 |
2011/11/08 | 785 | 790 | 785 | 787 | 1,100 |
2011/11/07 | 783 | 792 | 781 | 792 | 2,100 |
2011/11/04 | 784 | 784 | 782 | 783 | 1,100 |
2011/11/02 | 780 | 784 | 778 | 784 | 2,100 |
2011/11/01 | 783 | 783 | 777 | 778 | 3,600 |
2011/10/31 | 788 | 788 | 783 | 783 | 3,400 |
2011/10/28 | 795 | 795 | 788 | 788 | 4,500 |
2011/10/27 | 783 | 795 | 783 | 794 | 1,900 |
2011/10/26 | 784 | 786 | 781 | 783 | 4,500 |
2011/10/25 | 786 | 797 | 786 | 787 | 3,000 |
2011/10/24 | 780 | 797 | 779 | 794 | 2,200 |
2011/10/21 | 777 | 780 | 777 | 780 | 1,300 |
2011/10/20 | 781 | 781 | 778 | 779 | 3,300 |
2011/10/19 | 788 | 788 | 785 | 785 | 1,900 |
2011/10/18 | 790 | 793 | 788 | 788 | 2,200 |
2011/10/17 | 790 | 795 | 789 | 794 | 3,000 |
2011/10/14 | 798 | 798 | 790 | 790 | 3,000 |
2011/10/13 | 794 | 798 | 793 | 798 | 2,700 |
2011/10/12 | 792 | 806 | 792 | 794 | 3,800 |
2011/10/11 | 795 | 795 | 792 | 794 | 2,300 |
2011/10/07 | 800 | 800 | 795 | 795 | 2,400 |
2011/10/06 | 797 | 802 | 797 | 800 | 3,200 |
2011/10/05 | 801 | 805 | 797 | 802 | 4,300 |
2011/10/04 | 810 | 810 | 800 | 801 | 3,200 |
2011/10/03 | 810 | 815 | 803 | 810 | 4,200 |
2011/09/30 | 824 | 826 | 820 | 825 | 3,300 |
2011/09/29 | 812 | 824 | 812 | 824 | 5,900 |
2011/09/28 | 805 | 813 | 804 | 812 | 10,200 |
2011/09/27 | 795 | 820 | 793 | 820 | 22,000 |
2011/09/26 | 800 | 802 | 795 | 800 | 5,200 |
2011/09/22 | 815 | 815 | 795 | 804 | 7,300 |
2011/09/21 | 811 | 811 | 805 | 805 | 2,300 |
2011/09/20 | 807 | 815 | 805 | 811 | 4,000 |
2011/09/16 | 808 | 815 | 805 | 815 | 3,900 |
2011/09/15 | 812 | 813 | 808 | 813 | 3,200 |
2011/09/14 | 809 | 814 | 803 | 812 | 5,400 |
2011/09/13 | 802 | 810 | 799 | 810 | 2,600 |
2011/09/12 | 800 | 809 | 799 | 809 | 2,000 |
2011/09/09 | 800 | 810 | 800 | 810 | 8,600 |
2011/09/08 | 810 | 810 | 802 | 803 | 1,800 |
2011/09/07 | 809 | 811 | 802 | 811 | 6,500 |
2011/09/06 | 805 | 809 | 803 | 809 | 3,800 |
2011/09/05 | 796 | 804 | 794 | 804 | 6,200 |
2011/09/02 | 798 | 800 | 783 | 800 | 3,800 |
2011/09/01 | 790 | 800 | 788 | 800 | 3,800 |
2011/08/31 | 805 | 805 | 785 | 790 | 3,200 |
2011/08/30 | 799 | 802 | 786 | 802 | 6,200 |
2011/08/29 | 785 | 799 | 780 | 799 | 3,500 |
2011/08/26 | 777 | 786 | 772 | 786 | 3,500 |
2011/08/25 | 780 | 780 | 752 | 780 | 4,300 |
2011/08/24 | 779 | 779 | 770 | 778 | 1,600 |
2011/08/23 | 765 | 775 | 750 | 774 | 4,900 |
2011/08/22 | 753 | 760 | 753 | 759 | 1,800 |
2011/08/19 | 753 | 764 | 753 | 757 | 2,900 |
2011/08/18 | 760 | 760 | 757 | 757 | 2,100 |
2011/08/17 | 754 | 760 | 754 | 759 | 1,600 |
2011/08/16 | 759 | 760 | 753 | 754 | 3,800 |
2011/08/15 | 740 | 758 | 740 | 758 | 3,500 |
2011/08/12 | 720 | 743 | 720 | 735 | 3,200 |
2011/08/11 | 714 | 715 | 710 | 713 | 9,300 |
2011/08/10 | 720 | 735 | 719 | 720 | 11,700 |
2011/08/09 | 730 | 743 | 695 | 719 | 22,900 |
2011/08/08 | 755 | 757 | 731 | 744 | 9,900 |
2011/08/05 | 760 | 765 | 753 | 760 | 9,600 |
2011/08/04 | 785 | 785 | 768 | 773 | 10,300 |
2011/08/03 | 794 | 794 | 785 | 785 | 6,300 |
2011/08/02 | 794 | 795 | 790 | 795 | 4,300 |
2011/08/01 | 797 | 798 | 794 | 794 | 5,100 |
2011/07/29 | 801 | 801 | 794 | 799 | 4,800 |
2011/07/28 | 801 | 802 | 800 | 801 | 7,900 |
2011/07/27 | 804 | 804 | 802 | 802 | 3,200 |
2011/07/26 | 804 | 810 | 804 | 809 | 2,800 |
2011/07/25 | 808 | 810 | 804 | 804 | 4,500 |
2011/07/22 | 813 | 813 | 801 | 808 | 9,500 |
2011/07/21 | 817 | 817 | 814 | 815 | 6,900 |
2011/07/20 | 815 | 819 | 815 | 818 | 1,700 |
2011/07/19 | 817 | 820 | 814 | 815 | 3,300 |
2011/07/15 | 816 | 819 | 814 | 817 | 3,400 |
2011/07/14 | 818 | 819 | 815 | 816 | 3,700 |
2011/07/13 | 818 | 821 | 818 | 819 | 3,100 |
2011/07/12 | 820 | 820 | 818 | 818 | 3,300 |
2011/07/11 | 816 | 820 | 816 | 820 | 4,000 |
2011/07/08 | 818 | 818 | 816 | 816 | 3,300 |
2011/07/07 | 812 | 818 | 811 | 818 | 2,600 |
2011/07/06 | 817 | 817 | 810 | 815 | 4,300 |
2011/07/05 | 821 | 821 | 818 | 818 | 1,800 |
2011/07/04 | 818 | 823 | 818 | 821 | 4,500 |
2011/07/01 | 818 | 819 | 814 | 818 | 2,900 |
2011/06/30 | 813 | 817 | 813 | 817 | 2,300 |
2011/06/29 | 816 | 816 | 809 | 812 | 3,300 |
2011/06/28 | 814 | 814 | 808 | 812 | 1,500 |
2011/06/27 | 808 | 816 | 804 | 807 | 5,400 |
2011/06/24 | 805 | 807 | 802 | 807 | 5,700 |
2011/06/23 | 803 | 805 | 799 | 805 | 1,800 |
2011/06/22 | 799 | 802 | 799 | 802 | 4,100 |
2011/06/21 | 793 | 800 | 791 | 800 | 2,700 |
2011/06/20 | 790 | 798 | 790 | 793 | 1,200 |
2011/06/17 | 796 | 799 | 791 | 792 | 2,400 |
2011/06/16 | 798 | 799 | 796 | 796 | 3,100 |
2011/06/15 | 795 | 799 | 795 | 796 | 1,500 |
2011/06/14 | 788 | 795 | 787 | 794 | 1,800 |
2011/06/13 | 791 | 794 | 788 | 788 | 1,300 |
2011/06/10 | 793 | 793 | 788 | 790 | 7,200 |
2011/06/09 | 785 | 787 | 785 | 787 | 1,100 |
2011/06/08 | 787 | 787 | 784 | 785 | 3,300 |
2011/06/07 | 786 | 787 | 786 | 786 | 800 |
2011/06/06 | 788 | 800 | 786 | 786 | 2,300 |
2011/06/03 | 793 | 793 | 787 | 787 | 2,800 |
2011/06/02 | 800 | 800 | 793 | 793 | 1,100 |
2011/06/01 | 800 | 810 | 791 | 805 | 2,500 |
2011/05/31 | 787 | 800 | 784 | 799 | 2,900 |
2011/05/30 | 795 | 801 | 786 | 786 | 5,300 |
2011/05/27 | 814 | 814 | 795 | 795 | 3,800 |
2011/05/26 | 812 | 815 | 812 | 812 | 1,200 |
2011/05/25 | 820 | 820 | 812 | 813 | 2,000 |
2011/05/24 | 814 | 815 | 814 | 815 | 2,200 |
2011/05/23 | 818 | 818 | 815 | 815 | 1,700 |
2011/05/20 | 813 | 820 | 813 | 816 | 2,000 |
2011/05/19 | 810 | 815 | 810 | 813 | 2,200 |
2011/05/18 | 804 | 814 | 801 | 806 | 3,000 |
2011/05/17 | 803 | 807 | 800 | 804 | 2,600 |
2011/05/16 | 805 | 818 | 803 | 803 | 1,800 |
2011/05/13 | 816 | 820 | 802 | 808 | 3,700 |
2011/05/12 | 823 | 823 | 800 | 816 | 2,800 |
2011/05/11 | 809 | 822 | 809 | 822 | 3,500 |
2011/05/10 | 800 | 812 | 798 | 809 | 6,800 |
2011/05/09 | 805 | 805 | 803 | 805 | 3,200 |
2011/05/06 | 792 | 805 | 792 | 805 | 3,200 |
2011/05/02 | 790 | 800 | 790 | 796 | 2,800 |
2011/04/28 | 795 | 797 | 787 | 788 | 3,800 |
2011/04/27 | 790 | 790 | 786 | 789 | 3,200 |
2011/04/26 | 793 | 794 | 786 | 790 | 3,600 |
2011/04/25 | 800 | 800 | 785 | 787 | 3,800 |
2011/04/22 | 801 | 801 | 797 | 800 | 4,700 |
2011/04/21 | 802 | 810 | 802 | 803 | 3,300 |
2011/04/20 | 803 | 803 | 801 | 801 | 1,200 |
2011/04/19 | 801 | 801 | 800 | 801 | 800 |
2011/04/18 | 800 | 806 | 800 | 800 | 3,200 |
2011/04/15 | 791 | 817 | 790 | 795 | 4,900 |
2011/04/14 | 782 | 798 | 782 | 791 | 3,200 |
2011/04/13 | 781 | 792 | 781 | 789 | 3,400 |
2011/04/12 | 787 | 788 | 781 | 781 | 3,800 |
2011/04/11 | 780 | 792 | 780 | 789 | 2,400 |
2011/04/08 | 760 | 794 | 760 | 784 | 6,100 |
2011/04/07 | 775 | 775 | 765 | 766 | 4,200 |
2011/04/06 | 789 | 790 | 762 | 775 | 10,000 |
2011/04/05 | 800 | 801 | 789 | 793 | 5,300 |
2011/04/04 | 808 | 816 | 804 | 810 | 7,600 |
2011/04/01 | 825 | 825 | 817 | 818 | 5,200 |
2011/03/31 | 823 | 829 | 820 | 829 | 8,400 |
2011/03/30 | 807 | 829 | 805 | 829 | 10,100 |
2011/03/29 | 824 | 827 | 803 | 809 | 56,700 |
2011/03/28 | 860 | 860 | 848 | 848 | 198,300 |
2011/03/25 | 871 | 871 | 860 | 863 | 27,300 |
2011/03/24 | 874 | 877 | 870 | 870 | 12,500 |
2011/03/23 | 883 | 883 | 870 | 873 | 9,400 |
2011/03/22 | 890 | 900 | 860 | 883 | 27,400 |
2011/03/18 | 862 | 862 | 826 | 860 | 11,000 |
2011/03/17 | 787 | 818 | 780 | 818 | 15,800 |
2011/03/16 | 713 | 808 | 711 | 788 | 20,200 |
2011/03/15 | 810 | 813 | 680 | 743 | 25,900 |
2011/03/14 | 810 | 860 | 766 | 805 | 32,300 |
2011/03/11 | 907 | 907 | 900 | 900 | 19,400 |
2011/03/10 | 910 | 910 | 905 | 905 | 6,300 |
2011/03/09 | 910 | 913 | 908 | 911 | 7,400 |
2011/03/08 | 906 | 908 | 905 | 906 | 7,900 |
2011/03/07 | 904 | 904 | 901 | 902 | 7,000 |
2011/03/04 | 903 | 905 | 902 | 903 | 3,500 |
2011/03/03 | 901 | 905 | 901 | 901 | 4,700 |
2011/03/02 | 900 | 905 | 900 | 900 | 10,500 |
2011/03/01 | 910 | 915 | 906 | 906 | 9,400 |
2011/02/28 | 900 | 905 | 900 | 905 | 4,400 |
2011/02/25 | 892 | 898 | 890 | 896 | 4,500 |
2011/02/24 | 892 | 893 | 887 | 890 | 5,800 |
2011/02/23 | 896 | 896 | 891 | 891 | 9,000 |
2011/02/22 | 908 | 908 | 900 | 900 | 5,600 |
2011/02/21 | 900 | 913 | 900 | 903 | 7,500 |
2011/02/18 | 900 | 900 | 892 | 895 | 5,800 |
2011/02/17 | 899 | 899 | 890 | 896 | 6,700 |
2011/02/16 | 894 | 896 | 890 | 891 | 5,800 |
2011/02/15 | 890 | 893 | 890 | 890 | 3,900 |
2011/02/14 | 885 | 890 | 885 | 889 | 4,900 |
2011/02/10 | 887 | 887 | 875 | 884 | 6,800 |
2011/02/09 | 880 | 883 | 870 | 874 | 7,000 |
2011/02/08 | 894 | 896 | 881 | 884 | 5,100 |
2011/02/07 | 885 | 895 | 875 | 894 | 9,100 |
2011/02/04 | 877 | 877 | 860 | 870 | 6,500 |
2011/02/03 | 850 | 850 | 838 | 850 | 4,600 |
2011/02/02 | 828 | 844 | 827 | 838 | 10,200 |
2011/02/01 | 830 | 830 | 823 | 828 | 3,800 |
2011/01/31 | 846 | 846 | 830 | 830 | 9,900 |
2011/01/28 | 850 | 864 | 846 | 846 | 12,600 |
2011/01/27 | 846 | 858 | 846 | 849 | 3,900 |
2011/01/26 | 848 | 853 | 843 | 843 | 11,200 |
2011/01/25 | 842 | 853 | 842 | 845 | 6,400 |
2011/01/24 | 868 | 868 | 843 | 847 | 11,100 |
2011/01/21 | 897 | 899 | 866 | 868 | 13,400 |
2011/01/20 | 893 | 893 | 887 | 893 | 9,700 |
2011/01/19 | 880 | 896 | 880 | 896 | 8,800 |
2011/01/18 | 868 | 879 | 868 | 879 | 4,800 |
2011/01/17 | 855 | 869 | 855 | 867 | 7,200 |
2011/01/14 | 859 | 859 | 853 | 856 | 5,200 |
2011/01/13 | 849 | 859 | 849 | 859 | 4,800 |
2011/01/12 | 850 | 855 | 848 | 848 | 9,600 |
2011/01/11 | 839 | 839 | 834 | 839 | 7,000 |
2011/01/07 | 835 | 838 | 832 | 832 | 8,600 |
2011/01/06 | 825 | 831 | 823 | 829 | 3,800 |
2011/01/05 | 827 | 840 | 823 | 825 | 8,700 |
2011/01/04 | 818 | 820 | 803 | 818 | 7,900 |