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
2015/12/30 2,370 2,370 2,343 2,362 5,700
2015/12/29 2,300 2,360 2,297 2,360 10,200
2015/12/28 2,299 2,342 2,293 2,311 7,200
2015/12/25 2,300 2,300 2,269 2,274 9,100
2015/12/24 2,305 2,333 2,290 2,290 8,500
2015/12/22 2,307 2,318 2,295 2,305 10,000
2015/12/21 2,360 2,363 2,298 2,306 8,100
2015/12/18 2,371 2,380 2,340 2,376 10,300
2015/12/17 2,315 2,375 2,308 2,371 13,500
2015/12/16 2,317 2,324 2,274 2,314 10,200
2015/12/15 2,309 2,366 2,309 2,317 9,600
2015/12/14 2,290 2,336 2,260 2,319 13,300
2015/12/11 2,300 2,351 2,300 2,315 15,200
2015/12/10 2,338 2,375 2,328 2,335 9,500
2015/12/09 2,381 2,384 2,326 2,377 12,200
2015/12/08 2,385 2,398 2,364 2,389 6,600
2015/12/07 2,390 2,410 2,380 2,389 9,900
2015/12/04 2,361 2,394 2,361 2,388 8,500
2015/12/03 2,389 2,390 2,380 2,390 5,800
2015/12/02 2,386 2,397 2,362 2,393 7,600
2015/12/01 2,336 2,390 2,336 2,386 11,900
2015/11/30 2,320 2,348 2,305 2,336 11,500
2015/11/27 2,317 2,318 2,304 2,309 4,200
2015/11/26 2,308 2,318 2,306 2,317 5,100
2015/11/25 2,300 2,300 2,269 2,294 11,300
2015/11/24 2,260 2,292 2,253 2,291 11,700
2015/11/20 2,269 2,269 2,251 2,253 5,400
2015/11/19 2,247 2,255 2,206 2,255 6,300
2015/11/18 2,250 2,289 2,205 2,211 13,200
2015/11/17 2,221 2,237 2,220 2,225 6,200
2015/11/16 2,249 2,249 2,220 2,222 10,100
2015/11/13 2,222 2,255 2,211 2,255 9,600
2015/11/12 2,237 2,237 2,196 2,232 11,600
2015/11/11 2,213 2,230 2,212 2,222 6,700
2015/11/10 2,205 2,215 2,191 2,213 5,700
2015/11/09 2,205 2,235 2,190 2,211 10,800
2015/11/06 2,185 2,209 2,185 2,206 5,600
2015/11/05 2,190 2,193 2,181 2,181 4,600
2015/11/04 2,182 2,186 2,170 2,176 4,000
2015/11/02 2,185 2,185 2,152 2,152 6,100
2015/10/30 2,200 2,207 2,188 2,188 6,300
2015/10/29 2,181 2,196 2,181 2,182 5,700
2015/10/28 2,200 2,201 2,182 2,194 4,900
2015/10/27 2,226 2,227 2,200 2,200 4,600
2015/10/26 2,218 2,258 2,199 2,241 6,900
2015/10/23 2,235 2,235 2,200 2,218 6,100
2015/10/22 2,201 2,222 2,201 2,217 6,400
2015/10/21 2,171 2,212 2,171 2,203 8,600
2015/10/20 2,160 2,177 2,160 2,168 2,600
2015/10/19 2,147 2,163 2,145 2,154 2,300
2015/10/16 2,150 2,166 2,135 2,141 4,600
2015/10/15 2,088 2,132 2,088 2,124 4,600
2015/10/14 2,070 2,184 2,070 2,085 13,600
2015/10/13 2,143 2,143 2,050 2,098 17,900
2015/10/09 2,149 2,149 2,121 2,144 4,200
2015/10/08 2,144 2,161 2,110 2,131 7,100
2015/10/07 2,154 2,154 2,119 2,143 8,900
2015/10/06 2,091 2,121 2,091 2,104 5,000
2015/10/05 2,100 2,100 2,083 2,085 4,100
2015/10/02 2,062 2,079 2,062 2,075 3,400
2015/10/01 2,077 2,090 2,058 2,062 5,100
2015/09/30 2,041 2,080 2,040 2,052 9,900
2015/09/29 2,100 2,105 2,037 2,040 13,800
2015/09/28 2,100 2,129 2,100 2,105 8,300
2015/09/25 2,102 2,131 2,102 2,131 11,900
2015/09/24 2,126 2,138 2,101 2,102 13,100
2015/09/18 2,153 2,153 2,140 2,148 4,700
2015/09/17 2,165 2,165 2,129 2,153 5,500
2015/09/16 2,195 2,201 2,115 2,128 14,600
2015/09/15 2,200 2,211 2,190 2,195 4,500
2015/09/14 2,242 2,265 2,205 2,211 9,200
2015/09/11 2,200 2,240 2,200 2,234 16,800
2015/09/10 2,259 2,259 2,215 2,232 8,400
2015/09/09 2,206 2,269 2,206 2,269 15,200
2015/09/08 2,198 2,220 2,181 2,181 9,500
2015/09/07 2,201 2,220 2,183 2,198 11,900
2015/09/04 2,258 2,258 2,202 2,203 10,900
2015/09/03 2,265 2,270 2,245 2,258 8,600
2015/09/02 2,251 2,280 2,232 2,253 9,400
2015/09/01 2,360 2,360 2,249 2,268 18,400
2015/08/31 2,344 2,366 2,308 2,366 7,800
2015/08/28 2,360 2,368 2,324 2,344 9,800
2015/08/27 2,324 2,337 2,295 2,316 14,100
2015/08/26 2,130 2,266 2,130 2,256 16,000
2015/08/25 2,032 2,270 2,026 2,129 22,400
2015/08/24 2,236 2,259 2,186 2,186 17,700
2015/08/21 2,335 2,349 2,294 2,294 13,000
2015/08/20 2,364 2,397 2,356 2,356 6,900
2015/08/19 2,396 2,396 2,365 2,365 7,900
2015/08/18 2,420 2,420 2,396 2,404 3,300
2015/08/17 2,405 2,425 2,405 2,420 7,800
2015/08/14 2,400 2,404 2,390 2,404 6,400
2015/08/13 2,403 2,403 2,381 2,402 5,900
2015/08/12 2,406 2,416 2,400 2,403 4,200
2015/08/11 2,408 2,418 2,404 2,415 7,800
2015/08/10 2,394 2,415 2,371 2,408 7,700
2015/08/07 2,400 2,410 2,386 2,394 7,700
2015/08/06 2,401 2,418 2,395 2,407 6,900
2015/08/05 2,410 2,418 2,409 2,409 5,000
2015/08/04 2,409 2,410 2,396 2,410 4,200
2015/08/03 2,374 2,410 2,372 2,403 12,600
2015/07/31 2,363 2,374 2,357 2,374 7,100
2015/07/30 2,363 2,375 2,362 2,363 8,400
2015/07/29 2,360 2,363 2,355 2,363 3,100
2015/07/28 2,332 2,365 2,332 2,360 7,300
2015/07/27 2,370 2,370 2,338 2,338 4,700
2015/07/24 2,371 2,379 2,366 2,372 5,900
2015/07/23 2,326 2,369 2,326 2,366 9,200
2015/07/22 2,335 2,335 2,319 2,326 4,000
2015/07/21 2,314 2,349 2,314 2,335 8,300
2015/07/17 2,309 2,309 2,296 2,298 5,500
2015/07/16 2,308 2,316 2,306 2,309 6,600
2015/07/15 2,306 2,316 2,291 2,312 9,900
2015/07/14 2,310 2,320 2,300 2,306 8,800
2015/07/13 2,297 2,297 2,278 2,292 7,200
2015/07/10 2,247 2,311 2,240 2,261 15,400
2015/07/09 2,234 2,236 2,162 2,229 21,500
2015/07/08 2,311 2,311 2,270 2,270 15,200
2015/07/07 2,320 2,325 2,309 2,318 8,200
2015/07/06 2,312 2,327 2,300 2,301 11,200
2015/07/03 2,320 2,348 2,312 2,312 13,500
2015/07/02 2,320 2,322 2,306 2,316 7,200
2015/07/01 2,275 2,327 2,272 2,302 10,700
2015/06/30 2,268 2,289 2,251 2,270 14,300
2015/06/29 2,300 2,316 2,271 2,271 18,900
2015/06/26 2,360 2,362 2,329 2,331 11,300
2015/06/25 2,388 2,388 2,360 2,360 6,500
2015/06/24 2,393 2,393 2,362 2,371 11,400
2015/06/23 2,392 2,395 2,375 2,393 9,000
2015/06/22 2,365 2,396 2,365 2,391 8,400
2015/06/19 2,355 2,379 2,355 2,365 13,800
2015/06/18 2,346 2,365 2,346 2,355 8,400
2015/06/17 2,348 2,359 2,342 2,355 5,600
2015/06/16 2,350 2,350 2,338 2,338 4,800
2015/06/15 2,345 2,352 2,342 2,349 4,600
2015/06/12 2,340 2,350 2,321 2,349 14,700
2015/06/11 2,303 2,349 2,303 2,339 6,000
2015/06/10 2,304 2,319 2,302 2,303 6,400
2015/06/09 2,335 2,335 2,303 2,304 12,400
2015/06/08 2,340 2,348 2,333 2,336 7,100
2015/06/05 2,335 2,348 2,332 2,333 6,600
2015/06/04 2,351 2,352 2,336 2,340 8,600
2015/06/03 2,360 2,361 2,351 2,351 7,000
2015/06/02 2,361 2,368 2,361 2,362 7,400
2015/06/01 2,355 2,380 2,355 2,364 12,200
2015/05/29 2,370 2,380 2,361 2,362 10,800
2015/05/28 2,345 2,372 2,345 2,361 10,900
2015/05/27 2,330 2,349 2,330 2,344 6,300
2015/05/26 2,335 2,344 2,327 2,340 6,600
2015/05/25 2,332 2,341 2,316 2,335 9,100
2015/05/22 2,330 2,332 2,300 2,316 9,400
2015/05/21 2,325 2,344 2,325 2,333 9,800
2015/05/20 2,306 2,329 2,306 2,322 7,800
2015/05/19 2,274 2,319 2,255 2,306 11,200
2015/05/18 2,271 2,273 2,234 2,264 14,800
2015/05/15 2,327 2,336 2,260 2,263 36,700
2015/05/14 2,340 2,350 2,325 2,325 10,600
2015/05/13 2,321 2,345 2,310 2,339 10,900
2015/05/12 2,306 2,325 2,306 2,324 9,300
2015/05/11 2,285 2,308 2,285 2,304 9,300
2015/05/08 2,232 2,286 2,232 2,274 11,700
2015/05/07 2,250 2,272 2,223 2,226 9,500
2015/05/01 2,275 2,288 2,251 2,254 12,300
2015/04/30 2,271 2,312 2,251 2,273 20,600
2015/04/28 2,268 2,294 2,265 2,272 12,700
2015/04/27 2,251 2,270 2,249 2,268 5,600
2015/04/24 2,270 2,270 2,243 2,256 6,600
2015/04/23 2,273 2,283 2,262 2,270 9,700
2015/04/22 2,259 2,284 2,258 2,273 13,900
2015/04/21 2,230 2,264 2,230 2,259 11,400
2015/04/20 2,219 2,240 2,210 2,220 13,100
2015/04/17 2,271 2,271 2,220 2,231 18,500
2015/04/16 2,301 2,316 2,268 2,290 13,600
2015/04/15 2,312 2,316 2,301 2,302 9,100
2015/04/14 2,332 2,332 2,311 2,318 9,100
2015/04/13 2,332 2,340 2,321 2,325 8,900
2015/04/10 2,345 2,348 2,321 2,332 11,500
2015/04/09 2,359 2,359 2,331 2,345 10,500
2015/04/08 2,349 2,358 2,341 2,350 12,500
2015/04/07 2,336 2,350 2,311 2,330 14,400
2015/04/06 2,309 2,335 2,306 2,321 10,000
2015/04/03 2,336 2,336 2,301 2,308 12,100
2015/04/02 2,290 2,342 2,290 2,318 14,900
2015/04/01 2,322 2,322 2,278 2,289 24,500
2015/03/31 2,386 2,393 2,351 2,353 14,900
2015/03/30 2,378 2,425 2,378 2,383 21,800
2015/03/27 2,399 2,428 2,371 2,379 62,000
2015/03/26 2,530 2,530 2,434 2,461 100,500
2015/03/25 2,561 2,572 2,547 2,548 34,100
2015/03/24 2,552 2,579 2,552 2,573 20,700
2015/03/23 2,518 2,559 2,512 2,552 27,100
2015/03/20 2,493 2,506 2,489 2,506 19,800
2015/03/19 2,499 2,499 2,485 2,488 10,700
2015/03/18 2,491 2,497 2,491 2,496 12,700
2015/03/17 2,482 2,497 2,476 2,491 12,400
2015/03/16 2,459 2,485 2,452 2,485 16,500
2015/03/13 2,450 2,460 2,443 2,460 25,400
2015/03/12 2,410 2,439 2,410 2,438 11,000
2015/03/11 2,405 2,430 2,400 2,419 12,300
2015/03/10 2,439 2,444 2,401 2,410 14,400
2015/03/09 2,428 2,436 2,418 2,435 9,900
2015/03/06 2,416 2,433 2,416 2,433 7,300
2015/03/05 2,412 2,430 2,411 2,413 9,600
2015/03/04 2,449 2,450 2,381 2,431 19,800
2015/03/03 2,440 2,449 2,435 2,445 15,100
2015/03/02 2,397 2,429 2,393 2,429 17,300
2015/02/27 2,395 2,397 2,387 2,395 10,800
2015/02/26 2,382 2,395 2,372 2,395 10,500
2015/02/25 2,389 2,390 2,370 2,378 12,600
2015/02/24 2,351 2,380 2,338 2,373 11,800
2015/02/23 2,375 2,400 2,353 2,356 22,300
2015/02/20 2,310 2,338 2,300 2,335 17,000
2015/02/19 2,300 2,305 2,282 2,305 13,400
2015/02/18 2,257 2,295 2,257 2,290 15,900
2015/02/17 2,230 2,247 2,227 2,247 11,200
2015/02/16 2,226 2,230 2,213 2,226 8,900
2015/02/13 2,220 2,225 2,200 2,210 13,500
2015/02/12 2,212 2,260 2,209 2,226 24,800
2015/02/10 2,214 2,214 2,198 2,208 7,400
2015/02/09 2,216 2,216 2,207 2,212 7,500
2015/02/06 2,214 2,214 2,194 2,204 5,300
2015/02/05 2,173 2,213 2,170 2,213 7,600
2015/02/04 2,150 2,183 2,150 2,168 8,500
2015/02/03 2,203 2,203 2,152 2,158 13,300
2015/02/02 2,205 2,218 2,170 2,175 11,800
2015/01/30 2,198 2,200 2,161 2,191 11,300
2015/01/29 2,225 2,225 2,181 2,181 13,700
2015/01/28 2,200 2,228 2,198 2,228 14,900
2015/01/27 2,163 2,190 2,160 2,188 13,200
2015/01/26 2,138 2,153 2,134 2,153 10,300
2015/01/23 2,100 2,132 2,100 2,132 10,800
2015/01/22 2,090 2,095 2,084 2,090 4,500
2015/01/21 2,097 2,103 2,069 2,090 13,200
2015/01/20 2,093 2,097 2,088 2,097 9,700
2015/01/19 2,084 2,086 2,062 2,082 8,800
2015/01/16 2,062 2,063 2,045 2,058 7,600
2015/01/15 2,048 2,068 2,042 2,062 8,000
2015/01/14 2,043 2,043 2,032 2,041 4,300
2015/01/13 2,051 2,051 2,027 2,033 10,900
2015/01/09 2,040 2,058 2,040 2,051 7,900
2015/01/08 2,032 2,043 2,032 2,036 4,800
2015/01/07 2,033 2,044 2,021 2,032 6,700
2015/01/06 2,060 2,060 2,035 2,037 12,600
2015/01/05 2,041 2,070 2,041 2,064 10,600

このページの先頭へ