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 |
---|---|---|---|---|---|
2012/12/28 | 1,140 | 1,160 | 1,136 | 1,146 | 11,800 |
2012/12/27 | 1,120 | 1,130 | 1,118 | 1,130 | 6,400 |
2012/12/26 | 1,111 | 1,124 | 1,111 | 1,116 | 7,900 |
2012/12/25 | 1,115 | 1,115 | 1,110 | 1,115 | 4,600 |
2012/12/21 | 1,110 | 1,114 | 1,092 | 1,099 | 6,600 |
2012/12/20 | 1,114 | 1,114 | 1,099 | 1,100 | 6,800 |
2012/12/19 | 1,115 | 1,119 | 1,111 | 1,114 | 5,600 |
2012/12/18 | 1,109 | 1,115 | 1,102 | 1,111 | 4,900 |
2012/12/17 | 1,100 | 1,109 | 1,094 | 1,094 | 4,300 |
2012/12/14 | 1,082 | 1,095 | 1,082 | 1,090 | 9,100 |
2012/12/13 | 1,109 | 1,109 | 1,082 | 1,095 | 6,000 |
2012/12/12 | 1,082 | 1,108 | 1,082 | 1,101 | 5,000 |
2012/12/11 | 1,099 | 1,100 | 1,080 | 1,081 | 5,400 |
2012/12/10 | 1,120 | 1,120 | 1,091 | 1,092 | 9,600 |
2012/12/07 | 1,109 | 1,109 | 1,090 | 1,106 | 5,000 |
2012/12/06 | 1,095 | 1,108 | 1,095 | 1,105 | 6,900 |
2012/12/05 | 1,077 | 1,095 | 1,077 | 1,095 | 4,000 |
2012/12/04 | 1,074 | 1,079 | 1,074 | 1,074 | 3,100 |
2012/12/03 | 1,088 | 1,088 | 1,070 | 1,074 | 3,600 |
2012/11/30 | 1,070 | 1,095 | 1,070 | 1,070 | 5,100 |
2012/11/29 | 1,100 | 1,108 | 1,069 | 1,069 | 7,600 |
2012/11/28 | 1,104 | 1,106 | 1,091 | 1,092 | 5,000 |
2012/11/27 | 1,102 | 1,110 | 1,102 | 1,105 | 7,300 |
2012/11/26 | 1,103 | 1,103 | 1,098 | 1,102 | 6,600 |
2012/11/22 | 1,100 | 1,104 | 1,096 | 1,102 | 5,200 |
2012/11/21 | 1,099 | 1,099 | 1,089 | 1,093 | 3,300 |
2012/11/20 | 1,098 | 1,099 | 1,081 | 1,099 | 7,500 |
2012/11/19 | 1,098 | 1,099 | 1,094 | 1,098 | 3,200 |
2012/11/16 | 1,070 | 1,080 | 1,068 | 1,072 | 2,400 |
2012/11/15 | 1,088 | 1,088 | 1,074 | 1,074 | 1,800 |
2012/11/14 | 1,099 | 1,099 | 1,077 | 1,077 | 3,400 |
2012/11/13 | 1,063 | 1,090 | 1,060 | 1,080 | 7,900 |
2012/11/12 | 1,058 | 1,063 | 1,052 | 1,054 | 3,900 |
2012/11/09 | 1,055 | 1,063 | 1,050 | 1,050 | 3,400 |
2012/11/08 | 1,085 | 1,085 | 1,050 | 1,055 | 6,700 |
2012/11/07 | 1,090 | 1,090 | 1,081 | 1,082 | 2,800 |
2012/11/06 | 1,087 | 1,102 | 1,082 | 1,083 | 3,500 |
2012/11/05 | 1,130 | 1,130 | 1,100 | 1,102 | 9,000 |
2012/11/02 | 1,131 | 1,136 | 1,113 | 1,119 | 8,500 |
2012/11/01 | 1,141 | 1,143 | 1,112 | 1,124 | 13,900 |
2012/10/31 | 1,125 | 1,168 | 1,125 | 1,150 | 22,100 |
2012/10/30 | 1,020 | 1,230 | 1,020 | 1,175 | 53,800 |
2012/10/29 | 1,016 | 1,032 | 1,016 | 1,028 | 3,200 |
2012/10/26 | 1,030 | 1,045 | 1,007 | 1,030 | 4,700 |
2012/10/25 | 1,025 | 1,028 | 1,015 | 1,028 | 1,800 |
2012/10/24 | 1,020 | 1,023 | 1,011 | 1,023 | 2,800 |
2012/10/23 | 1,020 | 1,022 | 1,019 | 1,020 | 2,300 |
2012/10/22 | 1,015 | 1,020 | 1,010 | 1,018 | 1,500 |
2012/10/19 | 1,006 | 1,015 | 1,006 | 1,015 | 2,000 |
2012/10/18 | 1,010 | 1,014 | 1,006 | 1,010 | 1,700 |
2012/10/17 | 1,001 | 1,014 | 1,001 | 1,014 | 2,700 |
2012/10/16 | 998 | 1,013 | 998 | 1,011 | 2,200 |
2012/10/15 | 996 | 1,012 | 996 | 1,009 | 3,700 |
2012/10/12 | 1,002 | 1,009 | 1,000 | 1,006 | 2,000 |
2012/10/11 | 996 | 1,004 | 996 | 1,002 | 1,100 |
2012/10/10 | 1,000 | 1,001 | 996 | 1,000 | 2,000 |
2012/10/09 | 1,012 | 1,012 | 1,000 | 1,000 | 1,500 |
2012/10/05 | 1,000 | 1,006 | 1,000 | 1,005 | 600 |
2012/10/04 | 1,006 | 1,012 | 995 | 1,012 | 2,600 |
2012/10/03 | 1,000 | 1,007 | 996 | 1,005 | 2,400 |
2012/10/02 | 998 | 999 | 995 | 995 | 2,200 |
2012/10/01 | 993 | 1,019 | 993 | 998 | 2,300 |
2012/09/28 | 1,019 | 1,019 | 984 | 995 | 5,900 |
2012/09/27 | 1,020 | 1,020 | 1,010 | 1,017 | 3,900 |
2012/09/26 | 978 | 1,020 | 978 | 1,020 | 10,100 |
2012/09/25 | 1,003 | 1,023 | 1,002 | 1,023 | 18,600 |
2012/09/24 | 1,002 | 1,004 | 1,001 | 1,002 | 4,100 |
2012/09/21 | 1,001 | 1,003 | 1,000 | 1,003 | 2,300 |
2012/09/20 | 1,000 | 1,001 | 996 | 1,001 | 5,200 |
2012/09/19 | 987 | 999 | 987 | 999 | 4,100 |
2012/09/18 | 985 | 989 | 985 | 989 | 1,800 |
2012/09/14 | 985 | 985 | 982 | 983 | 6,200 |
2012/09/13 | 977 | 985 | 977 | 985 | 2,900 |
2012/09/12 | 983 | 983 | 975 | 981 | 3,000 |
2012/09/11 | 978 | 980 | 975 | 976 | 1,300 |
2012/09/10 | 980 | 980 | 974 | 978 | 1,900 |
2012/09/07 | 984 | 984 | 970 | 973 | 3,700 |
2012/09/06 | 975 | 984 | 972 | 984 | 2,500 |
2012/09/05 | 978 | 983 | 975 | 975 | 1,100 |
2012/09/04 | 980 | 982 | 977 | 978 | 2,200 |
2012/09/03 | 983 | 984 | 980 | 980 | 4,200 |
2012/08/31 | 982 | 983 | 978 | 983 | 1,900 |
2012/08/30 | 979 | 982 | 978 | 982 | 1,200 |
2012/08/29 | 974 | 979 | 974 | 979 | 1,600 |
2012/08/28 | 973 | 978 | 973 | 975 | 2,200 |
2012/08/27 | 980 | 980 | 975 | 977 | 1,300 |
2012/08/24 | 980 | 980 | 970 | 973 | 2,300 |
2012/08/23 | 980 | 980 | 970 | 974 | 1,800 |
2012/08/22 | 975 | 980 | 968 | 980 | 3,200 |
2012/08/21 | 983 | 983 | 968 | 975 | 3,300 |
2012/08/20 | 981 | 981 | 976 | 976 | 1,200 |
2012/08/17 | 984 | 984 | 971 | 981 | 2,200 |
2012/08/16 | 979 | 984 | 964 | 984 | 6,000 |
2012/08/15 | 960 | 965 | 947 | 965 | 3,200 |
2012/08/14 | 933 | 960 | 931 | 960 | 2,200 |
2012/08/13 | 936 | 953 | 922 | 936 | 5,000 |
2012/08/10 | 960 | 961 | 952 | 953 | 4,000 |
2012/08/09 | 977 | 980 | 961 | 969 | 4,200 |
2012/08/08 | 979 | 985 | 960 | 972 | 2,900 |
2012/08/07 | 965 | 974 | 960 | 967 | 2,200 |
2012/08/06 | 990 | 990 | 968 | 968 | 2,000 |
2012/08/03 | 971 | 980 | 966 | 980 | 1,200 |
2012/08/02 | 975 | 987 | 972 | 981 | 1,700 |
2012/08/01 | 989 | 990 | 980 | 990 | 900 |
2012/07/31 | 977 | 990 | 977 | 990 | 3,900 |
2012/07/30 | 974 | 980 | 974 | 980 | 1,600 |
2012/07/27 | 973 | 980 | 973 | 974 | 4,600 |
2012/07/26 | 953 | 959 | 951 | 959 | 1,400 |
2012/07/25 | 969 | 969 | 951 | 951 | 2,800 |
2012/07/24 | 955 | 958 | 950 | 954 | 11,200 |
2012/07/23 | 965 | 967 | 955 | 955 | 6,900 |
2012/07/20 | 962 | 967 | 959 | 962 | 2,500 |
2012/07/19 | 983 | 983 | 964 | 974 | 2,500 |
2012/07/18 | 989 | 989 | 967 | 969 | 5,400 |
2012/07/17 | 969 | 994 | 968 | 994 | 12,400 |
2012/07/13 | 958 | 967 | 954 | 966 | 4,300 |
2012/07/12 | 952 | 961 | 952 | 958 | 2,100 |
2012/07/11 | 956 | 965 | 951 | 960 | 1,700 |
2012/07/10 | 968 | 969 | 960 | 964 | 4,500 |
2012/07/09 | 963 | 970 | 950 | 964 | 12,600 |
2012/07/06 | 931 | 1,000 | 931 | 978 | 23,600 |
2012/07/05 | 928 | 942 | 928 | 931 | 4,900 |
2012/07/04 | 913 | 940 | 913 | 928 | 9,700 |
2012/07/03 | 914 | 915 | 910 | 913 | 5,500 |
2012/07/02 | 909 | 913 | 901 | 911 | 6,600 |
2012/06/29 | 902 | 906 | 900 | 906 | 4,100 |
2012/06/28 | 905 | 905 | 901 | 903 | 3,400 |
2012/06/27 | 905 | 909 | 903 | 904 | 5,400 |
2012/06/26 | 900 | 905 | 895 | 905 | 4,600 |
2012/06/25 | 900 | 900 | 896 | 900 | 2,900 |
2012/06/22 | 898 | 900 | 897 | 897 | 2,100 |
2012/06/21 | 900 | 901 | 899 | 901 | 3,500 |
2012/06/20 | 900 | 900 | 893 | 898 | 2,400 |
2012/06/19 | 900 | 900 | 892 | 899 | 1,400 |
2012/06/18 | 895 | 900 | 895 | 900 | 2,700 |
2012/06/15 | 895 | 895 | 889 | 895 | 6,100 |
2012/06/14 | 896 | 896 | 891 | 895 | 1,500 |
2012/06/13 | 890 | 900 | 880 | 896 | 6,600 |
2012/06/12 | 873 | 890 | 866 | 890 | 3,300 |
2012/06/11 | 876 | 883 | 871 | 873 | 2,700 |
2012/06/08 | 906 | 906 | 861 | 861 | 15,400 |
2012/06/07 | 865 | 897 | 865 | 891 | 18,300 |
2012/06/06 | 842 | 854 | 841 | 854 | 2,500 |
2012/06/05 | 840 | 844 | 831 | 844 | 3,900 |
2012/06/04 | 831 | 835 | 820 | 822 | 5,400 |
2012/06/01 | 840 | 848 | 836 | 836 | 2,100 |
2012/05/31 | 845 | 859 | 835 | 837 | 4,000 |
2012/05/30 | 833 | 847 | 833 | 847 | 5,300 |
2012/05/29 | 836 | 848 | 833 | 843 | 3,900 |
2012/05/28 | 845 | 845 | 835 | 836 | 1,800 |
2012/05/25 | 848 | 849 | 839 | 845 | 1,600 |
2012/05/24 | 841 | 843 | 838 | 843 | 2,800 |
2012/05/23 | 845 | 856 | 841 | 842 | 6,600 |
2012/05/22 | 869 | 869 | 845 | 845 | 8,900 |
2012/05/21 | 868 | 868 | 851 | 868 | 11,400 |
2012/05/18 | 850 | 867 | 849 | 867 | 5,400 |
2012/05/17 | 851 | 869 | 851 | 853 | 3,200 |
2012/05/16 | 866 | 875 | 850 | 851 | 4,900 |
2012/05/15 | 872 | 872 | 855 | 866 | 5,000 |
2012/05/14 | 870 | 874 | 867 | 867 | 3,300 |
2012/05/11 | 887 | 887 | 870 | 870 | 6,900 |
2012/05/10 | 869 | 877 | 865 | 875 | 2,600 |
2012/05/09 | 878 | 878 | 865 | 869 | 2,800 |
2012/05/08 | 866 | 881 | 866 | 880 | 2,500 |
2012/05/07 | 862 | 870 | 850 | 869 | 5,000 |
2012/05/02 | 878 | 887 | 876 | 884 | 4,100 |
2012/05/01 | 898 | 898 | 881 | 885 | 3,100 |
2012/04/27 | 899 | 899 | 885 | 899 | 4,800 |
2012/04/26 | 887 | 899 | 880 | 899 | 3,800 |
2012/04/25 | 889 | 889 | 877 | 884 | 2,600 |
2012/04/24 | 871 | 874 | 862 | 871 | 2,400 |
2012/04/23 | 875 | 876 | 871 | 871 | 2,300 |
2012/04/20 | 886 | 889 | 876 | 876 | 4,000 |
2012/04/19 | 888 | 895 | 885 | 886 | 1,400 |
2012/04/18 | 887 | 900 | 887 | 896 | 8,300 |
2012/04/17 | 889 | 890 | 878 | 887 | 3,600 |
2012/04/16 | 870 | 889 | 870 | 889 | 6,500 |
2012/04/13 | 871 | 887 | 870 | 885 | 6,800 |
2012/04/12 | 866 | 875 | 864 | 875 | 3,500 |
2012/04/11 | 862 | 866 | 860 | 866 | 3,900 |
2012/04/10 | 860 | 864 | 860 | 862 | 3,800 |
2012/04/09 | 861 | 863 | 860 | 860 | 2,300 |
2012/04/06 | 864 | 870 | 861 | 867 | 3,500 |
2012/04/05 | 866 | 879 | 862 | 879 | 7,600 |
2012/04/04 | 870 | 876 | 866 | 866 | 9,800 |
2012/04/03 | 855 | 872 | 854 | 866 | 10,000 |
2012/04/02 | 865 | 866 | 855 | 855 | 10,500 |
2012/03/30 | 871 | 876 | 862 | 864 | 7,100 |
2012/03/29 | 856 | 886 | 856 | 873 | 19,300 |
2012/03/28 | 877 | 878 | 861 | 864 | 65,100 |
2012/03/27 | 905 | 912 | 900 | 912 | 120,800 |
2012/03/26 | 905 | 906 | 904 | 905 | 29,600 |
2012/03/23 | 900 | 904 | 896 | 904 | 14,400 |
2012/03/22 | 899 | 903 | 895 | 895 | 19,500 |
2012/03/21 | 898 | 898 | 895 | 895 | 9,300 |
2012/03/19 | 893 | 896 | 890 | 894 | 8,500 |
2012/03/16 | 882 | 891 | 881 | 889 | 6,200 |
2012/03/15 | 882 | 882 | 878 | 879 | 5,600 |
2012/03/14 | 885 | 885 | 873 | 873 | 7,800 |
2012/03/13 | 888 | 888 | 870 | 870 | 12,500 |
2012/03/12 | 895 | 895 | 878 | 878 | 10,900 |
2012/03/09 | 888 | 895 | 881 | 884 | 15,200 |
2012/03/08 | 874 | 884 | 874 | 880 | 7,200 |
2012/03/07 | 868 | 873 | 866 | 873 | 3,100 |
2012/03/06 | 865 | 872 | 865 | 869 | 5,900 |
2012/03/05 | 874 | 875 | 868 | 868 | 9,800 |
2012/03/02 | 874 | 880 | 870 | 874 | 10,200 |
2012/03/01 | 890 | 895 | 873 | 874 | 11,700 |
2012/02/29 | 890 | 895 | 885 | 887 | 12,600 |
2012/02/28 | 882 | 889 | 882 | 889 | 7,300 |
2012/02/27 | 880 | 888 | 876 | 879 | 10,700 |
2012/02/24 | 870 | 873 | 868 | 873 | 5,400 |
2012/02/23 | 867 | 870 | 866 | 866 | 5,800 |
2012/02/22 | 865 | 866 | 854 | 866 | 6,500 |
2012/02/21 | 861 | 864 | 855 | 855 | 3,700 |
2012/02/20 | 855 | 859 | 852 | 859 | 8,700 |
2012/02/17 | 858 | 859 | 852 | 853 | 5,900 |
2012/02/16 | 854 | 860 | 845 | 846 | 6,600 |
2012/02/15 | 840 | 854 | 838 | 854 | 12,400 |
2012/02/14 | 830 | 840 | 830 | 840 | 5,300 |
2012/02/13 | 830 | 835 | 828 | 828 | 7,600 |
2012/02/10 | 834 | 835 | 826 | 831 | 5,100 |
2012/02/09 | 820 | 840 | 819 | 840 | 12,400 |
2012/02/08 | 815 | 827 | 815 | 827 | 10,300 |
2012/02/07 | 820 | 829 | 815 | 815 | 15,000 |
2012/02/06 | 829 | 830 | 810 | 811 | 16,800 |
2012/02/03 | 830 | 837 | 816 | 816 | 9,500 |
2012/02/02 | 815 | 828 | 815 | 822 | 6,800 |
2012/02/01 | 828 | 829 | 810 | 815 | 13,700 |
2012/01/31 | 838 | 838 | 830 | 830 | 4,900 |
2012/01/30 | 835 | 839 | 835 | 835 | 3,700 |
2012/01/27 | 836 | 836 | 830 | 830 | 3,000 |
2012/01/26 | 838 | 838 | 836 | 836 | 2,000 |
2012/01/25 | 839 | 839 | 832 | 835 | 3,800 |
2012/01/24 | 830 | 836 | 828 | 828 | 4,800 |
2012/01/23 | 826 | 830 | 826 | 828 | 4,700 |
2012/01/20 | 823 | 825 | 821 | 824 | 4,100 |
2012/01/19 | 822 | 823 | 819 | 819 | 10,400 |
2012/01/18 | 818 | 822 | 818 | 822 | 2,700 |
2012/01/17 | 817 | 818 | 814 | 818 | 1,900 |
2012/01/16 | 806 | 815 | 806 | 815 | 2,600 |
2012/01/13 | 809 | 813 | 805 | 811 | 1,900 |
2012/01/12 | 807 | 808 | 803 | 804 | 2,600 |
2012/01/11 | 818 | 818 | 804 | 804 | 4,800 |
2012/01/10 | 817 | 817 | 813 | 813 | 3,400 |
2012/01/06 | 810 | 815 | 805 | 815 | 3,400 |
2012/01/05 | 805 | 815 | 800 | 812 | 2,400 |
2012/01/04 | 794 | 808 | 794 | 808 | 7,200 |