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
2020/12/30 2,775 2,814 2,722 2,796 35,600
2020/12/29 2,707 2,783 2,707 2,768 33,400
2020/12/28 2,742 2,750 2,661 2,696 50,100
2020/12/25 2,700 2,764 2,699 2,764 53,400
2020/12/24 2,634 2,707 2,634 2,681 54,000
2020/12/23 2,623 2,641 2,593 2,603 44,000
2020/12/22 2,649 2,658 2,600 2,609 40,400
2020/12/21 2,658 2,662 2,580 2,658 70,100
2020/12/18 2,745 2,745 2,630 2,659 89,900
2020/12/17 2,803 2,812 2,743 2,759 58,500
2020/12/16 2,837 2,852 2,811 2,828 22,700
2020/12/15 2,882 2,882 2,780 2,795 46,400
2020/12/14 2,877 2,925 2,877 2,902 17,700
2020/12/11 2,920 2,942 2,880 2,905 24,900
2020/12/10 2,920 2,920 2,872 2,916 17,700
2020/12/09 2,875 2,950 2,875 2,937 49,000
2020/12/08 2,800 2,898 2,770 2,888 34,100
2020/12/07 2,867 2,878 2,822 2,833 36,700
2020/12/04 2,940 2,940 2,838 2,907 45,400
2020/12/03 2,790 2,944 2,790 2,936 72,500
2020/12/02 2,708 2,808 2,700 2,782 52,900
2020/12/01 2,696 2,724 2,649 2,701 100,800
2020/11/30 2,806 2,806 2,693 2,715 93,400
2020/11/27 2,860 2,875 2,785 2,808 63,700
2020/11/26 2,800 2,881 2,796 2,862 39,800
2020/11/25 2,902 2,928 2,803 2,814 50,900
2020/11/24 2,825 2,880 2,784 2,863 68,300
2020/11/20 2,720 2,778 2,701 2,768 40,000
2020/11/19 2,813 2,825 2,708 2,735 88,900
2020/11/18 2,900 2,920 2,831 2,843 58,600
2020/11/17 2,916 2,988 2,899 2,944 69,000
2020/11/16 2,845 2,897 2,781 2,856 78,600
2020/11/13 2,856 2,870 2,781 2,803 143,400
2020/11/12 3,150 3,150 2,977 2,995 90,300
2020/11/11 3,250 3,270 3,105 3,190 63,900
2020/11/10 3,250 3,325 3,160 3,225 169,500
2020/11/09 2,960 2,967 2,875 2,904 45,400
2020/11/06 2,960 2,995 2,934 2,967 40,900
2020/11/05 2,888 2,935 2,850 2,920 35,600
2020/11/04 2,909 2,926 2,811 2,913 51,600
2020/11/02 2,844 2,935 2,844 2,880 39,800
2020/10/30 2,898 2,925 2,784 2,828 51,200
2020/10/29 2,919 2,958 2,840 2,878 50,000
2020/10/28 3,040 3,040 2,937 2,953 37,200
2020/10/27 3,050 3,075 2,986 3,045 28,400
2020/10/26 2,991 3,095 2,991 3,050 31,000
2020/10/23 3,010 3,030 2,933 2,995 33,800
2020/10/22 3,015 3,025 2,943 2,984 40,600
2020/10/21 2,950 3,035 2,950 3,000 46,900
2020/10/20 3,020 3,050 2,922 2,930 55,700
2020/10/19 3,000 3,120 3,000 3,075 33,000
2020/10/16 3,035 3,115 2,986 3,000 46,800
2020/10/15 3,150 3,170 3,020 3,030 70,600
2020/10/14 3,245 3,255 3,180 3,185 47,600
2020/10/13 3,340 3,340 3,215 3,255 39,700
2020/10/12 3,450 3,450 3,340 3,345 34,100
2020/10/09 3,400 3,415 3,335 3,390 28,300
2020/10/08 3,445 3,445 3,355 3,370 27,300
2020/10/07 3,370 3,405 3,315 3,400 26,600
2020/10/06 3,395 3,395 3,310 3,365 25,600
2020/10/05 3,220 3,375 3,215 3,375 59,900
2020/10/02 3,370 3,390 3,180 3,220 71,500
2020/09/30 3,310 3,355 3,215 3,230 63,900
2020/09/29 3,400 3,470 3,315 3,335 67,500
2020/09/28 3,455 3,490 3,355 3,400 43,000
2020/09/25 3,385 3,435 3,345 3,420 59,100
2020/09/24 3,450 3,455 3,330 3,350 54,400
2020/09/23 3,390 3,480 3,340 3,475 82,000
2020/09/18 3,345 3,360 3,230 3,280 47,800
2020/09/17 3,410 3,410 3,280 3,325 53,800
2020/09/16 3,370 3,410 3,310 3,410 50,400
2020/09/15 3,410 3,445 3,305 3,330 75,200
2020/09/14 3,620 3,620 3,420 3,460 164,600
2020/09/11 3,500 3,685 3,335 3,655 255,200
2020/09/10 3,170 3,555 3,150 3,470 272,900
2020/09/09 3,050 3,120 3,025 3,105 61,000
2020/09/08 3,065 3,100 3,020 3,100 77,200
2020/09/07 2,998 3,055 2,962 3,015 54,600
2020/09/04 2,956 3,085 2,930 2,956 98,100
2020/09/03 3,100 3,170 3,005 3,005 47,400
2020/09/02 3,050 3,080 2,990 3,060 35,800
2020/09/01 2,977 3,035 2,967 2,999 33,900
2020/08/31 3,055 3,120 2,979 3,010 54,100
2020/08/28 2,966 3,095 2,888 2,917 88,500
2020/08/27 3,050 3,100 2,955 2,960 59,600
2020/08/26 2,917 3,065 2,855 3,035 95,100
2020/08/25 2,822 2,919 2,803 2,885 94,300
2020/08/24 2,790 2,845 2,728 2,761 42,200
2020/08/21 2,776 2,847 2,761 2,788 40,800
2020/08/20 2,698 2,765 2,689 2,747 31,600
2020/08/19 2,663 2,750 2,630 2,735 39,000
2020/08/18 2,730 2,768 2,655 2,704 86,800
2020/08/17 2,792 2,849 2,728 2,780 53,800
2020/08/14 2,679 2,879 2,618 2,802 213,200
2020/08/13 2,900 2,919 2,755 2,793 125,000
2020/08/12 2,907 2,935 2,770 2,856 64,200
2020/08/11 2,783 2,915 2,780 2,871 100,700
2020/08/07 2,604 2,685 2,570 2,683 59,300
2020/08/06 2,650 2,650 2,558 2,617 48,200
2020/08/05 2,615 2,687 2,554 2,657 42,600
2020/08/04 2,524 2,650 2,511 2,650 100,900
2020/08/03 2,482 2,548 2,430 2,489 90,300
2020/07/31 2,544 2,586 2,463 2,476 125,500
2020/07/30 2,802 2,879 2,545 2,619 152,700
2020/07/29 2,950 2,951 2,802 2,802 57,700
2020/07/28 3,055 3,080 2,959 2,970 60,600
2020/07/27 3,070 3,125 3,055 3,060 29,800
2020/07/22 3,090 3,135 3,055 3,115 28,200
2020/07/21 3,085 3,145 3,010 3,095 42,900
2020/07/20 3,130 3,130 2,996 3,020 56,300
2020/07/17 3,090 3,145 3,060 3,130 33,400
2020/07/16 3,135 3,195 3,095 3,115 41,400
2020/07/15 3,100 3,130 3,060 3,100 40,800
2020/07/14 3,020 3,035 2,966 3,030 41,700
2020/07/13 3,010 3,095 2,989 3,075 52,900
2020/07/10 3,020 3,065 2,942 2,969 89,600
2020/07/09 3,150 3,150 3,060 3,075 59,500
2020/07/08 3,175 3,180 3,085 3,090 39,200
2020/07/07 3,180 3,245 3,035 3,175 112,400
2020/07/06 2,901 3,100 2,901 3,080 102,700
2020/07/03 3,000 3,110 2,884 2,928 136,400
2020/07/02 3,160 3,250 3,020 3,050 110,800
2020/07/01 3,425 3,475 3,180 3,180 117,700
2020/06/30 3,320 3,425 3,310 3,395 77,800
2020/06/29 3,390 3,390 3,275 3,315 111,900
2020/06/26 3,500 3,530 3,405 3,420 63,300
2020/06/25 3,530 3,555 3,475 3,480 54,300
2020/06/24 3,615 3,670 3,560 3,570 57,400
2020/06/23 3,610 3,705 3,530 3,565 82,200
2020/06/22 3,495 3,595 3,490 3,540 55,000
2020/06/19 3,455 3,570 3,455 3,515 60,000
2020/06/18 3,535 3,565 3,410 3,450 99,000
2020/06/17 3,565 3,635 3,495 3,565 56,800
2020/06/16 3,540 3,690 3,525 3,575 136,900
2020/06/15 3,625 3,695 3,400 3,400 106,400
2020/06/12 3,435 3,665 3,410 3,610 125,900
2020/06/11 3,735 3,800 3,630 3,645 96,600
2020/06/10 3,835 3,860 3,755 3,790 62,100
2020/06/09 3,870 3,930 3,785 3,835 58,000
2020/06/08 3,935 4,085 3,865 3,875 112,200
2020/06/05 3,635 3,860 3,620 3,830 127,300
2020/06/04 3,685 3,725 3,550 3,665 112,200
2020/06/03 3,740 3,790 3,640 3,680 75,300
2020/06/02 3,710 3,835 3,680 3,720 103,300
2020/06/01 3,700 3,745 3,635 3,670 98,400
2020/05/29 3,815 3,855 3,710 3,795 123,300
2020/05/28 3,855 3,895 3,820 3,880 127,100
2020/05/27 3,750 3,875 3,710 3,800 146,100
2020/05/26 3,490 3,855 3,490 3,800 309,300
2020/05/25 3,285 3,495 3,280 3,485 181,700
2020/05/22 3,205 3,285 3,180 3,285 113,200
2020/05/21 3,275 3,350 3,135 3,220 193,200
2020/05/20 3,260 3,350 3,255 3,275 110,600
2020/05/19 3,270 3,405 3,150 3,260 243,600
2020/05/18 3,255 3,300 3,050 3,130 120,000
2020/05/15 3,470 3,495 3,170 3,260 155,500
2020/05/14 3,475 3,580 3,310 3,330 130,800
2020/05/13 3,370 3,575 3,340 3,575 107,100
2020/05/12 3,400 3,665 3,380 3,475 207,800
2020/05/11 3,065 3,365 3,055 3,330 142,600
2020/05/08 2,919 3,040 2,919 2,980 62,400
2020/05/07 2,980 3,115 2,833 2,919 112,000
2020/05/01 2,972 2,997 2,881 2,991 105,100
2020/04/30 2,900 3,040 2,900 2,975 146,400
2020/04/28 2,845 2,882 2,801 2,871 87,900
2020/04/27 2,840 2,876 2,767 2,876 76,900
2020/04/24 2,782 2,840 2,708 2,840 113,000
2020/04/23 2,666 2,755 2,650 2,750 92,000
2020/04/22 2,640 2,643 2,552 2,574 109,300
2020/04/21 2,901 2,914 2,640 2,713 163,000
2020/04/20 2,699 3,045 2,698 2,900 229,100
2020/04/17 2,545 2,699 2,543 2,699 183,700
2020/04/16 2,442 2,545 2,415 2,520 106,200
2020/04/15 2,540 2,638 2,416 2,463 266,400
2020/04/14 2,250 2,484 2,126 2,440 346,800
2020/04/13 2,212 2,258 2,045 2,060 345,100
2020/04/10 2,430 2,547 2,312 2,325 367,900
2020/04/09 2,350 2,560 2,350 2,548 464,500
2020/04/08 1,950 2,305 1,941 2,280 360,700
2020/04/07 2,026 2,180 1,915 1,963 378,300
2020/04/06 1,680 1,984 1,616 1,866 392,700
2020/04/03 1,775 1,832 1,702 1,705 228,600
2020/04/02 1,899 1,899 1,786 1,800 316,400
2020/04/01 2,081 2,143 1,983 1,985 165,200
2020/03/31 2,354 2,377 2,219 2,230 189,100
2020/03/30 2,575 2,760 2,365 2,396 196,000
2020/03/27 2,850 2,950 2,760 2,865 116,600
2020/03/26 2,800 2,866 2,656 2,814 97,300
2020/03/25 2,812 2,900 2,707 2,900 105,600
2020/03/24 2,531 2,780 2,460 2,612 125,800
2020/03/23 2,433 2,572 2,400 2,525 164,500
2020/03/19 2,180 2,630 2,180 2,603 212,900
2020/03/18 1,955 2,304 1,925 2,130 150,700
2020/03/17 1,742 2,001 1,701 1,915 120,400
2020/03/16 1,858 1,950 1,800 1,822 110,100
2020/03/13 1,821 1,938 1,655 1,853 213,500
2020/03/12 2,015 2,249 1,928 2,023 227,400
2020/03/11 2,385 2,431 2,114 2,119 110,700
2020/03/10 2,129 2,483 2,001 2,335 181,700
2020/03/09 2,470 2,490 2,265 2,265 118,000
2020/03/06 2,855 2,881 2,656 2,656 54,100
2020/03/05 2,964 2,964 2,840 2,903 63,700
2020/03/04 3,000 3,015 2,943 2,964 46,400
2020/03/03 3,150 3,260 2,904 3,075 92,300
2020/03/02 2,954 3,375 2,914 3,105 125,800
2020/02/28 2,865 2,945 2,745 2,910 122,500
2020/02/27 3,460 3,460 2,889 3,035 106,900
2020/02/26 3,500 3,605 3,460 3,530 19,000
2020/02/25 3,535 3,640 3,535 3,550 25,500
2020/02/21 3,875 3,895 3,840 3,840 5,200
2020/02/20 3,890 3,945 3,885 3,885 6,500
2020/02/19 3,905 3,940 3,880 3,885 11,400
2020/02/18 4,000 4,040 3,880 3,920 10,500
2020/02/17 4,190 4,190 4,050 4,050 7,100
2020/02/14 4,290 4,305 4,230 4,240 5,000
2020/02/13 4,475 4,485 4,265 4,290 8,000
2020/02/12 4,515 4,515 4,480 4,480 1,200
2020/02/10 4,475 4,525 4,470 4,510 2,400
2020/02/07 4,465 4,495 4,465 4,485 1,800
2020/02/06 4,440 4,520 4,415 4,520 6,600
2020/02/05 4,295 4,410 4,295 4,375 4,200
2020/02/04 4,215 4,295 4,215 4,295 3,000
2020/02/03 4,190 4,280 4,180 4,265 5,500
2020/01/31 4,350 4,365 4,325 4,345 3,400
2020/01/30 4,435 4,435 4,340 4,360 4,400
2020/01/29 4,460 4,475 4,425 4,475 3,100
2020/01/28 4,475 4,480 4,405 4,460 5,400
2020/01/27 4,575 4,580 4,505 4,505 4,700
2020/01/24 4,640 4,640 4,570 4,575 4,800
2020/01/23 4,610 4,640 4,610 4,640 2,300
2020/01/22 4,650 4,680 4,640 4,650 3,600
2020/01/21 4,630 4,665 4,610 4,650 3,100
2020/01/20 4,645 4,645 4,620 4,630 1,200
2020/01/17 4,630 4,630 4,585 4,605 3,500
2020/01/16 4,615 4,635 4,580 4,580 4,300
2020/01/15 4,600 4,645 4,565 4,645 5,500
2020/01/14 4,665 4,665 4,600 4,605 3,900
2020/01/10 4,680 4,705 4,635 4,665 4,400
2020/01/09 4,675 4,730 4,675 4,680 2,900
2020/01/08 4,660 4,710 4,625 4,650 5,000
2020/01/07 4,680 4,745 4,680 4,730 4,200
2020/01/06 4,610 4,660 4,610 4,620 8,300

このページの先頭へ