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
2016/12/30 2,900 2,933 2,895 2,926 13,200
2016/12/29 2,900 2,930 2,899 2,916 10,000
2016/12/28 2,872 2,945 2,865 2,940 8,900
2016/12/27 2,900 2,900 2,865 2,900 8,300
2016/12/26 2,919 2,920 2,901 2,901 11,200
2016/12/22 2,942 2,954 2,901 2,919 12,800
2016/12/21 2,958 2,997 2,958 2,970 9,900
2016/12/20 2,903 2,977 2,898 2,976 16,300
2016/12/19 2,853 2,904 2,853 2,904 15,700
2016/12/16 2,895 2,899 2,882 2,896 10,800
2016/12/15 2,890 2,897 2,880 2,897 10,700
2016/12/14 2,885 2,894 2,851 2,890 11,300
2016/12/13 2,839 2,895 2,839 2,884 14,600
2016/12/12 2,820 2,910 2,737 2,897 31,800
2016/12/09 2,699 2,729 2,684 2,729 13,600
2016/12/08 2,669 2,700 2,665 2,700 16,200
2016/12/07 2,672 2,672 2,636 2,669 8,000
2016/12/06 2,650 2,672 2,633 2,671 13,500
2016/12/05 2,650 2,665 2,640 2,652 7,400
2016/12/02 2,631 2,673 2,630 2,665 12,100
2016/12/01 2,653 2,670 2,617 2,665 15,300
2016/11/30 2,626 2,660 2,626 2,654 27,300
2016/11/29 2,472 2,680 2,469 2,626 53,800
2016/11/28 2,455 2,475 2,455 2,472 7,500
2016/11/25 2,451 2,457 2,439 2,457 5,100
2016/11/24 2,465 2,465 2,441 2,451 3,900
2016/11/22 2,448 2,463 2,442 2,455 8,800
2016/11/21 2,439 2,450 2,425 2,448 4,200
2016/11/18 2,440 2,443 2,435 2,439 5,000
2016/11/17 2,425 2,443 2,410 2,443 6,800
2016/11/16 2,432 2,450 2,423 2,439 6,700
2016/11/15 2,462 2,462 2,430 2,441 4,900
2016/11/14 2,447 2,478 2,447 2,462 7,900
2016/11/11 2,450 2,468 2,430 2,447 7,900
2016/11/10 2,412 2,453 2,373 2,446 15,300
2016/11/09 2,412 2,449 2,352 2,352 15,400
2016/11/08 2,444 2,445 2,385 2,407 7,300
2016/11/07 2,432 2,450 2,414 2,418 6,100
2016/11/04 2,393 2,430 2,385 2,430 12,000
2016/11/02 2,427 2,427 2,392 2,400 8,600
2016/11/01 2,462 2,462 2,418 2,430 5,900
2016/10/31 2,498 2,498 2,455 2,457 11,100
2016/10/28 2,445 2,500 2,445 2,500 21,600
2016/10/27 2,450 2,455 2,432 2,437 6,500
2016/10/26 2,430 2,450 2,421 2,450 10,700
2016/10/25 2,410 2,430 2,410 2,421 11,000
2016/10/24 2,380 2,400 2,380 2,400 7,000
2016/10/21 2,380 2,380 2,356 2,371 3,900
2016/10/20 2,372 2,389 2,370 2,380 5,600
2016/10/19 2,350 2,370 2,346 2,362 5,800
2016/10/18 2,340 2,348 2,330 2,344 5,000
2016/10/17 2,338 2,338 2,304 2,331 2,800
2016/10/14 2,311 2,339 2,311 2,338 3,200
2016/10/13 2,315 2,337 2,302 2,337 5,000
2016/10/12 2,299 2,319 2,299 2,300 5,500
2016/10/11 2,299 2,300 2,289 2,299 5,600
2016/10/07 2,300 2,308 2,293 2,299 6,800
2016/10/06 2,318 2,318 2,291 2,293 5,000
2016/10/05 2,308 2,312 2,300 2,303 5,100
2016/10/04 2,261 2,323 2,261 2,308 8,600
2016/10/03 2,278 2,300 2,278 2,290 7,400
2016/09/30 2,267 2,290 2,267 2,280 5,200
2016/09/29 2,230 2,279 2,230 2,263 8,800
2016/09/28 2,239 2,240 2,224 2,230 5,600
2016/09/27 2,200 2,244 2,178 2,244 15,800
2016/09/26 2,235 2,236 2,193 2,197 8,900
2016/09/23 2,205 2,242 2,200 2,238 12,500
2016/09/21 2,154 2,200 2,154 2,200 7,600
2016/09/20 2,148 2,175 2,148 2,154 6,600
2016/09/16 2,143 2,162 2,143 2,160 2,200
2016/09/15 2,147 2,153 2,140 2,143 4,100
2016/09/14 2,155 2,158 2,147 2,147 2,600
2016/09/13 2,150 2,165 2,150 2,155 3,700
2016/09/12 2,160 2,161 2,145 2,148 3,400
2016/09/09 2,175 2,176 2,162 2,162 7,100
2016/09/08 2,172 2,172 2,162 2,171 3,100
2016/09/07 2,157 2,172 2,150 2,172 6,000
2016/09/06 2,139 2,167 2,139 2,157 4,900
2016/09/05 2,125 2,147 2,125 2,139 2,600
2016/09/02 2,124 2,140 2,124 2,124 1,800
2016/09/01 2,115 2,139 2,115 2,124 3,100
2016/08/31 2,126 2,134 2,112 2,134 1,900
2016/08/30 2,126 2,126 2,086 2,126 6,600
2016/08/29 2,117 2,130 2,117 2,126 2,500
2016/08/26 2,139 2,147 2,114 2,114 4,900
2016/08/25 2,150 2,151 2,138 2,151 1,600
2016/08/24 2,156 2,157 2,131 2,131 3,000
2016/08/23 2,129 2,149 2,129 2,139 4,300
2016/08/22 2,107 2,132 2,105 2,129 3,700
2016/08/19 2,090 2,115 2,090 2,105 3,100
2016/08/18 2,122 2,139 2,096 2,096 6,700
2016/08/17 2,155 2,161 2,131 2,137 6,500
2016/08/16 2,186 2,188 2,161 2,163 5,000
2016/08/15 2,227 2,227 2,186 2,186 4,300
2016/08/12 2,195 2,232 2,190 2,232 11,800
2016/08/10 2,160 2,195 2,150 2,190 9,600
2016/08/09 2,081 2,176 2,080 2,145 12,100
2016/08/08 2,083 2,092 2,067 2,078 3,300
2016/08/05 2,094 2,094 2,075 2,079 4,100
2016/08/04 2,136 2,136 2,091 2,095 4,700
2016/08/03 2,159 2,159 2,135 2,137 3,000
2016/08/02 2,163 2,168 2,153 2,160 2,800
2016/08/01 2,165 2,165 2,139 2,144 2,100
2016/07/29 2,165 2,169 2,130 2,169 4,100
2016/07/28 2,146 2,164 2,131 2,164 4,500
2016/07/27 2,159 2,159 2,136 2,146 3,700
2016/07/26 2,150 2,150 2,132 2,139 2,900
2016/07/25 2,165 2,165 2,146 2,151 4,400
2016/07/22 2,125 2,146 2,125 2,132 2,300
2016/07/21 2,146 2,146 2,125 2,125 4,400
2016/07/20 2,141 2,158 2,139 2,146 3,300
2016/07/19 2,134 2,161 2,134 2,149 5,100
2016/07/15 2,150 2,170 2,130 2,134 7,400
2016/07/14 2,170 2,173 2,161 2,161 5,200
2016/07/13 2,155 2,176 2,150 2,161 6,400
2016/07/12 2,153 2,188 2,150 2,175 10,700
2016/07/11 2,130 2,174 2,130 2,164 14,900
2016/07/08 2,123 2,130 2,112 2,112 3,900
2016/07/07 2,131 2,131 2,116 2,123 2,800
2016/07/06 2,123 2,139 2,110 2,131 5,300
2016/07/05 2,137 2,149 2,122 2,149 3,700
2016/07/04 2,140 2,140 2,121 2,137 3,000
2016/07/01 2,121 2,140 2,118 2,132 9,500
2016/06/30 2,115 2,133 2,115 2,121 2,700
2016/06/29 2,110 2,138 2,065 2,126 5,600
2016/06/28 2,031 2,122 2,031 2,105 7,500
2016/06/27 2,010 2,110 2,010 2,031 7,300
2016/06/24 2,145 2,145 1,973 2,007 19,100
2016/06/23 2,140 2,144 2,123 2,144 3,200
2016/06/22 2,115 2,130 2,102 2,130 3,800
2016/06/21 2,105 2,136 2,105 2,136 4,100
2016/06/20 2,084 2,136 2,084 2,130 4,800
2016/06/17 2,066 2,107 2,066 2,084 6,300
2016/06/16 2,078 2,108 2,065 2,065 10,300
2016/06/15 2,056 2,092 2,056 2,073 4,800
2016/06/14 2,081 2,081 2,030 2,053 12,500
2016/06/13 2,138 2,138 2,060 2,081 9,100
2016/06/10 2,150 2,150 2,127 2,142 9,200
2016/06/09 2,144 2,145 2,136 2,137 3,900
2016/06/08 2,148 2,148 2,136 2,140 2,500
2016/06/07 2,133 2,149 2,129 2,139 2,400
2016/06/06 2,148 2,150 2,138 2,148 3,900
2016/06/03 2,141 2,148 2,128 2,148 4,600
2016/06/02 2,139 2,139 2,123 2,128 3,200
2016/06/01 2,143 2,148 2,138 2,140 2,500
2016/05/31 2,148 2,148 2,129 2,136 4,300
2016/05/30 2,147 2,148 2,136 2,148 1,900
2016/05/27 2,149 2,149 2,134 2,145 2,500
2016/05/26 2,149 2,149 2,138 2,149 3,700
2016/05/25 2,142 2,150 2,130 2,139 3,700
2016/05/24 2,131 2,140 2,120 2,125 3,300
2016/05/23 2,149 2,149 2,132 2,141 3,500
2016/05/20 2,139 2,149 2,135 2,149 3,800
2016/05/19 2,141 2,149 2,110 2,149 6,200
2016/05/18 2,115 2,133 2,115 2,130 5,600
2016/05/17 2,124 2,135 2,116 2,118 6,700
2016/05/16 2,121 2,137 2,118 2,124 6,100
2016/05/13 2,149 2,149 2,125 2,132 8,300
2016/05/12 2,150 2,160 2,130 2,154 12,600
2016/05/11 2,140 2,180 2,117 2,180 40,900
2016/05/10 2,054 2,087 2,050 2,080 6,000
2016/05/09 2,048 2,054 2,040 2,054 2,100
2016/05/06 2,079 2,079 2,013 2,027 9,000
2016/05/02 2,022 2,069 2,018 2,062 12,600
2016/04/28 2,064 2,084 2,012 2,024 9,200
2016/04/27 2,018 2,055 2,018 2,054 7,500
2016/04/26 2,031 2,040 2,016 2,023 3,100
2016/04/25 2,041 2,045 2,032 2,038 4,500
2016/04/22 2,038 2,048 2,036 2,041 7,000
2016/04/21 2,047 2,048 2,035 2,042 6,700
2016/04/20 2,045 2,052 2,027 2,030 7,100
2016/04/19 2,037 2,043 2,029 2,042 4,300
2016/04/18 1,995 2,020 1,995 2,006 4,600
2016/04/15 2,038 2,045 2,035 2,037 4,900
2016/04/14 2,038 2,043 2,014 2,039 8,200
2016/04/13 1,991 2,050 1,990 2,010 5,800
2016/04/12 1,955 1,990 1,955 1,975 5,300
2016/04/11 1,959 1,959 1,926 1,954 7,100
2016/04/08 1,948 1,972 1,926 1,942 13,600
2016/04/07 1,973 1,983 1,949 1,955 11,500
2016/04/06 1,986 1,999 1,949 1,968 17,400
2016/04/05 2,060 2,069 1,986 1,986 11,200
2016/04/04 1,984 2,055 1,984 2,055 15,500
2016/04/01 2,043 2,043 1,983 1,983 29,000
2016/03/31 2,080 2,081 2,045 2,045 13,900
2016/03/30 2,065 2,095 2,065 2,091 12,000
2016/03/29 2,120 2,120 2,068 2,083 68,400
2016/03/28 2,121 2,145 2,121 2,142 135,800
2016/03/25 2,121 2,128 2,120 2,121 23,700
2016/03/24 2,149 2,151 2,130 2,130 15,900
2016/03/23 2,150 2,167 2,147 2,158 33,900
2016/03/22 2,140 2,169 2,135 2,159 27,900
2016/03/18 2,146 2,149 2,123 2,140 22,600
2016/03/17 2,150 2,158 2,146 2,154 12,300
2016/03/16 2,150 2,165 2,150 2,151 10,800
2016/03/15 2,151 2,171 2,145 2,167 11,500
2016/03/14 2,154 2,170 2,148 2,169 11,300
2016/03/11 2,115 2,148 2,113 2,148 11,100
2016/03/10 2,112 2,141 2,112 2,130 9,500
2016/03/09 2,120 2,122 2,112 2,119 7,600
2016/03/08 2,127 2,138 2,121 2,130 10,100
2016/03/07 2,125 2,147 2,125 2,139 7,900
2016/03/04 2,130 2,150 2,122 2,138 12,500
2016/03/03 2,125 2,156 2,125 2,156 8,000
2016/03/02 2,150 2,152 2,135 2,135 12,600
2016/03/01 2,127 2,147 2,122 2,144 7,600
2016/02/29 2,175 2,195 2,130 2,130 11,000
2016/02/26 2,147 2,170 2,145 2,159 5,600
2016/02/25 2,138 2,170 2,133 2,133 9,700
2016/02/24 2,166 2,180 2,130 2,135 9,400
2016/02/23 2,170 2,178 2,140 2,141 3,600
2016/02/22 2,116 2,165 2,116 2,163 5,200
2016/02/19 2,145 2,148 2,111 2,116 6,300
2016/02/18 2,185 2,185 2,141 2,145 13,000
2016/02/17 2,152 2,179 2,132 2,155 10,100
2016/02/16 2,199 2,233 2,121 2,121 13,400
2016/02/15 2,150 2,195 2,120 2,181 9,000
2016/02/12 2,121 2,145 2,071 2,071 21,900
2016/02/10 2,331 2,332 2,131 2,151 21,400
2016/02/09 2,328 2,377 2,325 2,329 7,800
2016/02/08 2,344 2,390 2,324 2,387 6,900
2016/02/05 2,335 2,346 2,312 2,346 4,800
2016/02/04 2,318 2,363 2,318 2,352 6,100
2016/02/03 2,396 2,396 2,355 2,364 4,300
2016/02/02 2,382 2,424 2,375 2,409 9,200
2016/02/01 2,333 2,382 2,333 2,382 9,300
2016/01/29 2,308 2,343 2,301 2,339 5,200
2016/01/28 2,302 2,322 2,292 2,307 6,500
2016/01/27 2,264 2,298 2,264 2,298 5,100
2016/01/26 2,275 2,275 2,234 2,257 5,300
2016/01/25 2,230 2,279 2,223 2,276 7,500
2016/01/22 2,110 2,208 2,110 2,191 11,700
2016/01/21 2,150 2,213 2,105 2,107 15,800
2016/01/20 2,205 2,205 2,150 2,150 11,200
2016/01/19 2,180 2,228 2,173 2,214 11,000
2016/01/18 2,185 2,185 2,152 2,169 8,400
2016/01/15 2,204 2,242 2,198 2,201 8,300
2016/01/14 2,200 2,212 2,191 2,203 10,300
2016/01/13 2,187 2,250 2,187 2,241 7,800
2016/01/12 2,230 2,230 2,184 2,184 16,500
2016/01/08 2,250 2,262 2,205 2,239 13,100
2016/01/07 2,300 2,303 2,252 2,255 10,200
2016/01/06 2,300 2,336 2,293 2,293 9,100
2016/01/05 2,325 2,349 2,307 2,326 9,800
2016/01/04 2,312 2,358 2,312 2,313 10,700

このページの先頭へ