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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,415 | 3,415 | 3,310 | 3,370 | 19,600 |
| 2021/12/29 | 3,365 | 3,440 | 3,350 | 3,420 | 23,500 |
| 2021/12/28 | 3,385 | 3,385 | 3,345 | 3,375 | 16,700 |
| 2021/12/27 | 3,350 | 3,360 | 3,285 | 3,345 | 25,300 |
| 2021/12/24 | 3,385 | 3,405 | 3,355 | 3,380 | 20,700 |
| 2021/12/23 | 3,315 | 3,345 | 3,290 | 3,335 | 12,000 |
| 2021/12/22 | 3,375 | 3,380 | 3,290 | 3,315 | 16,100 |
| 2021/12/21 | 3,310 | 3,405 | 3,290 | 3,305 | 35,500 |
| 2021/12/20 | 3,325 | 3,365 | 3,275 | 3,310 | 24,500 |
| 2021/12/17 | 3,480 | 3,490 | 3,370 | 3,405 | 40,000 |
| 2021/12/16 | 3,555 | 3,570 | 3,525 | 3,540 | 21,700 |
| 2021/12/15 | 3,480 | 3,570 | 3,480 | 3,500 | 14,800 |
| 2021/12/14 | 3,520 | 3,555 | 3,440 | 3,500 | 31,300 |
| 2021/12/13 | 3,615 | 3,665 | 3,550 | 3,550 | 20,300 |
| 2021/12/10 | 3,650 | 3,665 | 3,605 | 3,610 | 25,000 |
| 2021/12/09 | 3,710 | 3,730 | 3,670 | 3,705 | 35,600 |
| 2021/12/08 | 3,785 | 3,790 | 3,670 | 3,715 | 27,900 |
| 2021/12/07 | 3,665 | 3,770 | 3,650 | 3,725 | 38,200 |
| 2021/12/06 | 3,630 | 3,680 | 3,510 | 3,595 | 37,500 |
| 2021/12/03 | 3,545 | 3,660 | 3,530 | 3,625 | 72,200 |
| 2021/12/02 | 3,725 | 3,725 | 3,550 | 3,550 | 43,400 |
| 2021/12/01 | 3,700 | 3,815 | 3,635 | 3,750 | 34,700 |
| 2021/11/30 | 3,860 | 3,960 | 3,755 | 3,770 | 43,500 |
| 2021/11/29 | 3,870 | 3,925 | 3,750 | 3,750 | 62,400 |
| 2021/11/26 | 4,130 | 4,130 | 3,940 | 3,975 | 33,800 |
| 2021/11/25 | 4,130 | 4,145 | 4,065 | 4,130 | 8,600 |
| 2021/11/24 | 4,115 | 4,145 | 4,060 | 4,060 | 20,000 |
| 2021/11/22 | 4,270 | 4,275 | 4,135 | 4,170 | 14,100 |
| 2021/11/19 | 4,290 | 4,335 | 4,245 | 4,245 | 15,200 |
| 2021/11/18 | 4,205 | 4,300 | 4,185 | 4,290 | 19,400 |
| 2021/11/17 | 4,320 | 4,330 | 4,210 | 4,260 | 31,800 |
| 2021/11/16 | 4,280 | 4,390 | 4,265 | 4,380 | 19,700 |
| 2021/11/15 | 4,315 | 4,420 | 4,220 | 4,250 | 46,500 |
| 2021/11/12 | 4,245 | 4,585 | 4,230 | 4,315 | 130,600 |
| 2021/11/11 | 4,100 | 4,205 | 4,100 | 4,175 | 33,000 |
| 2021/11/10 | 4,195 | 4,195 | 4,100 | 4,120 | 21,900 |
| 2021/11/09 | 4,235 | 4,270 | 4,165 | 4,195 | 25,100 |
| 2021/11/08 | 4,185 | 4,260 | 4,135 | 4,230 | 41,800 |
| 2021/11/05 | 4,075 | 4,140 | 4,020 | 4,115 | 21,400 |
| 2021/11/04 | 4,200 | 4,225 | 4,075 | 4,095 | 36,400 |
| 2021/11/02 | 4,000 | 4,150 | 4,000 | 4,135 | 45,600 |
| 2021/11/01 | 4,025 | 4,025 | 3,925 | 3,980 | 24,800 |
| 2021/10/29 | 4,015 | 4,015 | 3,940 | 3,955 | 19,900 |
| 2021/10/28 | 3,900 | 4,060 | 3,875 | 3,960 | 150,400 |
| 2021/10/27 | 3,920 | 3,935 | 3,875 | 3,885 | 15,800 |
| 2021/10/26 | 3,810 | 3,960 | 3,810 | 3,920 | 34,800 |
| 2021/10/25 | 3,860 | 3,875 | 3,780 | 3,780 | 31,800 |
| 2021/10/22 | 3,860 | 3,920 | 3,815 | 3,875 | 37,300 |
| 2021/10/21 | 4,005 | 4,035 | 3,900 | 3,900 | 46,000 |
| 2021/10/20 | 4,065 | 4,100 | 3,970 | 4,035 | 35,800 |
| 2021/10/19 | 4,085 | 4,085 | 3,980 | 4,030 | 34,100 |
| 2021/10/18 | 4,120 | 4,165 | 4,070 | 4,085 | 29,400 |
| 2021/10/15 | 4,190 | 4,205 | 4,095 | 4,100 | 30,800 |
| 2021/10/14 | 4,120 | 4,180 | 4,040 | 4,145 | 47,800 |
| 2021/10/13 | 4,215 | 4,280 | 4,110 | 4,120 | 48,000 |
| 2021/10/12 | 4,175 | 4,230 | 4,115 | 4,210 | 54,100 |
| 2021/10/11 | 4,100 | 4,250 | 4,055 | 4,190 | 82,800 |
| 2021/10/08 | 3,870 | 4,085 | 3,810 | 4,080 | 125,500 |
| 2021/10/07 | 3,785 | 3,850 | 3,715 | 3,730 | 22,800 |
| 2021/10/06 | 3,955 | 3,955 | 3,755 | 3,770 | 56,600 |
| 2021/10/05 | 4,035 | 4,050 | 3,880 | 3,935 | 50,700 |
| 2021/10/04 | 4,090 | 4,140 | 3,975 | 4,095 | 68,400 |
| 2021/10/01 | 4,125 | 4,140 | 3,905 | 4,005 | 73,600 |
| 2021/09/30 | 4,060 | 4,225 | 4,030 | 4,170 | 137,800 |
| 2021/09/29 | 4,010 | 4,040 | 3,875 | 4,005 | 124,300 |
| 2021/09/28 | 3,745 | 3,980 | 3,725 | 3,940 | 177,900 |
| 2021/09/27 | 3,550 | 3,740 | 3,550 | 3,675 | 65,300 |
| 2021/09/24 | 3,530 | 3,560 | 3,465 | 3,480 | 25,800 |
| 2021/09/22 | 3,510 | 3,535 | 3,435 | 3,445 | 16,800 |
| 2021/09/21 | 3,420 | 3,550 | 3,420 | 3,520 | 21,500 |
| 2021/09/17 | 3,445 | 3,535 | 3,430 | 3,535 | 24,700 |
| 2021/09/16 | 3,490 | 3,500 | 3,400 | 3,465 | 21,700 |
| 2021/09/15 | 3,465 | 3,525 | 3,440 | 3,510 | 15,100 |
| 2021/09/14 | 3,455 | 3,520 | 3,430 | 3,520 | 14,700 |
| 2021/09/13 | 3,525 | 3,525 | 3,400 | 3,480 | 22,500 |
| 2021/09/10 | 3,525 | 3,530 | 3,460 | 3,485 | 19,900 |
| 2021/09/09 | 3,465 | 3,525 | 3,450 | 3,495 | 16,200 |
| 2021/09/08 | 3,375 | 3,475 | 3,375 | 3,470 | 25,000 |
| 2021/09/07 | 3,420 | 3,420 | 3,370 | 3,390 | 14,300 |
| 2021/09/06 | 3,380 | 3,420 | 3,360 | 3,420 | 14,300 |
| 2021/09/03 | 3,270 | 3,370 | 3,250 | 3,340 | 12,600 |
| 2021/09/02 | 3,320 | 3,325 | 3,260 | 3,270 | 17,100 |
| 2021/09/01 | 3,385 | 3,385 | 3,330 | 3,365 | 8,700 |
| 2021/08/31 | 3,440 | 3,440 | 3,325 | 3,365 | 18,300 |
| 2021/08/30 | 3,410 | 3,470 | 3,380 | 3,455 | 20,400 |
| 2021/08/27 | 3,375 | 3,375 | 3,290 | 3,355 | 19,600 |
| 2021/08/26 | 3,215 | 3,325 | 3,215 | 3,325 | 17,700 |
| 2021/08/25 | 3,215 | 3,270 | 3,195 | 3,210 | 20,800 |
| 2021/08/24 | 3,175 | 3,210 | 3,150 | 3,175 | 20,900 |
| 2021/08/23 | 3,125 | 3,190 | 3,110 | 3,160 | 11,400 |
| 2021/08/20 | 3,125 | 3,160 | 3,055 | 3,085 | 27,200 |
| 2021/08/19 | 3,205 | 3,215 | 3,120 | 3,130 | 24,500 |
| 2021/08/18 | 3,190 | 3,260 | 3,150 | 3,260 | 20,000 |
| 2021/08/17 | 3,150 | 3,195 | 3,145 | 3,190 | 12,500 |
| 2021/08/16 | 3,225 | 3,235 | 3,150 | 3,155 | 23,800 |
| 2021/08/13 | 3,180 | 3,265 | 3,180 | 3,265 | 11,900 |
| 2021/08/12 | 3,270 | 3,290 | 3,230 | 3,240 | 13,200 |
| 2021/08/11 | 3,165 | 3,280 | 3,155 | 3,270 | 22,700 |
| 2021/08/10 | 3,065 | 3,210 | 3,060 | 3,155 | 44,000 |
| 2021/08/06 | 3,075 | 3,160 | 3,060 | 3,060 | 13,400 |
| 2021/08/05 | 3,045 | 3,090 | 3,045 | 3,075 | 13,700 |
| 2021/08/04 | 3,110 | 3,120 | 3,065 | 3,065 | 16,800 |
| 2021/08/03 | 3,130 | 3,180 | 3,110 | 3,125 | 14,100 |
| 2021/08/02 | 3,225 | 3,225 | 3,130 | 3,155 | 36,300 |
| 2021/07/30 | 3,210 | 3,240 | 3,140 | 3,230 | 29,900 |
| 2021/07/29 | 3,320 | 3,320 | 3,215 | 3,235 | 18,500 |
| 2021/07/28 | 3,285 | 3,330 | 3,265 | 3,280 | 22,500 |
| 2021/07/27 | 3,285 | 3,325 | 3,270 | 3,305 | 15,800 |
| 2021/07/26 | 3,365 | 3,365 | 3,230 | 3,260 | 21,900 |
| 2021/07/21 | 3,275 | 3,350 | 3,255 | 3,295 | 25,100 |
| 2021/07/20 | 3,250 | 3,315 | 3,220 | 3,235 | 26,200 |
| 2021/07/19 | 3,300 | 3,325 | 3,270 | 3,290 | 20,900 |
| 2021/07/16 | 3,300 | 3,365 | 3,285 | 3,335 | 23,700 |
| 2021/07/15 | 3,405 | 3,405 | 3,320 | 3,320 | 21,400 |
| 2021/07/14 | 3,470 | 3,470 | 3,400 | 3,410 | 19,000 |
| 2021/07/13 | 3,555 | 3,560 | 3,475 | 3,490 | 12,800 |
| 2021/07/12 | 3,565 | 3,585 | 3,500 | 3,545 | 20,400 |
| 2021/07/09 | 3,450 | 3,510 | 3,390 | 3,495 | 42,700 |
| 2021/07/08 | 3,500 | 3,540 | 3,460 | 3,490 | 39,600 |
| 2021/07/07 | 3,580 | 3,630 | 3,540 | 3,540 | 23,300 |
| 2021/07/06 | 3,550 | 3,600 | 3,495 | 3,600 | 30,800 |
| 2021/07/05 | 3,500 | 3,570 | 3,490 | 3,545 | 37,600 |
| 2021/07/02 | 3,460 | 3,520 | 3,430 | 3,500 | 37,900 |
| 2021/07/01 | 3,390 | 3,430 | 3,365 | 3,420 | 29,200 |
| 2021/06/30 | 3,515 | 3,520 | 3,380 | 3,405 | 34,200 |
| 2021/06/29 | 3,410 | 3,505 | 3,405 | 3,480 | 35,900 |
| 2021/06/28 | 3,400 | 3,455 | 3,375 | 3,430 | 35,200 |
| 2021/06/25 | 3,495 | 3,495 | 3,390 | 3,395 | 40,200 |
| 2021/06/24 | 3,600 | 3,615 | 3,455 | 3,455 | 72,100 |
| 2021/06/23 | 3,620 | 3,665 | 3,590 | 3,630 | 43,700 |
| 2021/06/22 | 3,620 | 3,680 | 3,595 | 3,635 | 66,100 |
| 2021/06/21 | 3,485 | 3,645 | 3,425 | 3,555 | 77,200 |
| 2021/06/18 | 3,690 | 3,690 | 3,535 | 3,535 | 95,500 |
| 2021/06/17 | 3,480 | 3,700 | 3,480 | 3,700 | 131,100 |
| 2021/06/16 | 3,445 | 3,610 | 3,445 | 3,480 | 85,500 |
| 2021/06/15 | 3,405 | 3,465 | 3,315 | 3,445 | 77,400 |
| 2021/06/14 | 3,480 | 3,510 | 3,400 | 3,405 | 48,400 |
| 2021/06/11 | 3,530 | 3,530 | 3,430 | 3,480 | 63,200 |
| 2021/06/10 | 3,515 | 3,630 | 3,450 | 3,545 | 172,300 |
| 2021/06/09 | 3,225 | 3,530 | 3,210 | 3,455 | 177,700 |
| 2021/06/08 | 3,235 | 3,260 | 3,180 | 3,215 | 19,900 |
| 2021/06/07 | 3,260 | 3,270 | 3,175 | 3,235 | 35,400 |
| 2021/06/04 | 3,175 | 3,270 | 3,170 | 3,225 | 46,200 |
| 2021/06/03 | 3,085 | 3,220 | 3,085 | 3,170 | 53,300 |
| 2021/06/02 | 3,140 | 3,160 | 3,035 | 3,090 | 83,100 |
| 2021/06/01 | 3,200 | 3,220 | 3,125 | 3,155 | 52,300 |
| 2021/05/31 | 3,090 | 3,280 | 3,090 | 3,215 | 78,800 |
| 2021/05/28 | 3,010 | 3,100 | 2,968 | 3,100 | 49,700 |
| 2021/05/27 | 3,000 | 3,055 | 2,962 | 2,979 | 189,300 |
| 2021/05/26 | 2,853 | 3,025 | 2,853 | 3,010 | 66,400 |
| 2021/05/25 | 2,849 | 2,904 | 2,817 | 2,880 | 70,400 |
| 2021/05/24 | 2,958 | 2,973 | 2,830 | 2,850 | 96,900 |
| 2021/05/21 | 2,999 | 3,015 | 2,951 | 2,973 | 44,600 |
| 2021/05/20 | 3,110 | 3,135 | 3,000 | 3,020 | 46,100 |
| 2021/05/19 | 3,085 | 3,160 | 3,040 | 3,160 | 47,400 |
| 2021/05/18 | 2,950 | 3,150 | 2,916 | 3,125 | 97,000 |
| 2021/05/17 | 2,957 | 2,990 | 2,916 | 2,946 | 53,300 |
| 2021/05/14 | 2,894 | 2,965 | 2,751 | 2,922 | 108,400 |
| 2021/05/13 | 2,701 | 2,940 | 2,686 | 2,825 | 201,600 |
| 2021/05/12 | 2,785 | 2,815 | 2,697 | 2,736 | 63,300 |
| 2021/05/11 | 2,841 | 2,847 | 2,787 | 2,803 | 33,700 |
| 2021/05/10 | 2,849 | 2,858 | 2,830 | 2,841 | 10,600 |
| 2021/05/07 | 2,903 | 2,905 | 2,849 | 2,850 | 17,300 |
| 2021/05/06 | 2,849 | 2,913 | 2,842 | 2,903 | 21,500 |
| 2021/04/30 | 2,920 | 2,930 | 2,846 | 2,850 | 40,600 |
| 2021/04/28 | 2,971 | 2,972 | 2,915 | 2,961 | 22,500 |
| 2021/04/27 | 2,949 | 3,025 | 2,890 | 2,971 | 46,900 |
| 2021/04/26 | 2,825 | 2,950 | 2,803 | 2,920 | 35,400 |
| 2021/04/23 | 2,806 | 2,869 | 2,806 | 2,828 | 28,000 |
| 2021/04/22 | 2,755 | 2,831 | 2,755 | 2,793 | 21,900 |
| 2021/04/21 | 2,783 | 2,792 | 2,713 | 2,755 | 46,500 |
| 2021/04/20 | 2,852 | 2,873 | 2,820 | 2,825 | 25,400 |
| 2021/04/19 | 2,939 | 2,959 | 2,867 | 2,875 | 32,600 |
| 2021/04/16 | 2,881 | 2,898 | 2,826 | 2,898 | 30,100 |
| 2021/04/15 | 2,887 | 2,904 | 2,861 | 2,881 | 23,100 |
| 2021/04/14 | 2,896 | 2,933 | 2,888 | 2,892 | 18,700 |
| 2021/04/13 | 2,927 | 2,950 | 2,904 | 2,931 | 19,800 |
| 2021/04/12 | 2,931 | 2,946 | 2,890 | 2,939 | 24,600 |
| 2021/04/09 | 2,961 | 2,976 | 2,909 | 2,931 | 33,900 |
| 2021/04/08 | 3,020 | 3,020 | 2,911 | 2,911 | 56,500 |
| 2021/04/07 | 3,025 | 3,045 | 2,990 | 3,020 | 26,700 |
| 2021/04/06 | 3,120 | 3,120 | 3,015 | 3,025 | 27,300 |
| 2021/04/05 | 3,055 | 3,125 | 3,050 | 3,095 | 24,500 |
| 2021/04/02 | 3,140 | 3,140 | 3,065 | 3,070 | 20,300 |
| 2021/04/01 | 3,100 | 3,165 | 3,085 | 3,125 | 28,400 |
| 2021/03/31 | 3,130 | 3,170 | 3,065 | 3,065 | 33,200 |
| 2021/03/30 | 3,150 | 3,230 | 3,105 | 3,130 | 55,200 |
| 2021/03/29 | 3,190 | 3,200 | 3,095 | 3,135 | 110,400 |
| 2021/03/26 | 3,065 | 3,200 | 3,065 | 3,190 | 52,400 |
| 2021/03/25 | 3,005 | 3,090 | 3,005 | 3,030 | 36,900 |
| 2021/03/24 | 3,090 | 3,090 | 2,990 | 2,994 | 51,000 |
| 2021/03/23 | 3,230 | 3,235 | 3,100 | 3,105 | 29,500 |
| 2021/03/22 | 3,195 | 3,240 | 3,175 | 3,200 | 33,700 |
| 2021/03/19 | 3,320 | 3,320 | 3,155 | 3,195 | 138,500 |
| 2021/03/18 | 3,275 | 3,275 | 3,220 | 3,250 | 41,200 |
| 2021/03/17 | 3,180 | 3,285 | 3,170 | 3,280 | 32,000 |
| 2021/03/16 | 3,150 | 3,190 | 3,110 | 3,190 | 18,200 |
| 2021/03/15 | 3,120 | 3,140 | 3,085 | 3,105 | 25,100 |
| 2021/03/12 | 3,050 | 3,095 | 3,030 | 3,080 | 22,700 |
| 2021/03/11 | 3,095 | 3,110 | 3,035 | 3,050 | 29,700 |
| 2021/03/10 | 3,165 | 3,165 | 3,085 | 3,095 | 24,900 |
| 2021/03/09 | 3,060 | 3,150 | 3,050 | 3,145 | 25,400 |
| 2021/03/08 | 3,175 | 3,175 | 3,025 | 3,060 | 33,100 |
| 2021/03/05 | 3,080 | 3,135 | 2,985 | 3,125 | 49,900 |
| 2021/03/04 | 3,200 | 3,220 | 3,080 | 3,110 | 39,800 |
| 2021/03/03 | 3,155 | 3,240 | 3,155 | 3,215 | 26,000 |
| 2021/03/02 | 3,390 | 3,390 | 3,180 | 3,225 | 57,500 |
| 2021/03/01 | 3,350 | 3,355 | 3,275 | 3,355 | 25,200 |
| 2021/02/26 | 3,320 | 3,365 | 3,250 | 3,280 | 48,800 |
| 2021/02/25 | 3,480 | 3,480 | 3,360 | 3,390 | 43,800 |
| 2021/02/24 | 3,360 | 3,490 | 3,360 | 3,440 | 61,900 |
| 2021/02/22 | 3,315 | 3,395 | 3,275 | 3,325 | 49,700 |
| 2021/02/19 | 3,300 | 3,300 | 3,180 | 3,255 | 38,200 |
| 2021/02/18 | 3,400 | 3,400 | 3,250 | 3,315 | 54,600 |
| 2021/02/17 | 3,210 | 3,400 | 3,200 | 3,370 | 66,500 |
| 2021/02/16 | 3,175 | 3,280 | 3,155 | 3,165 | 38,000 |
| 2021/02/15 | 3,035 | 3,245 | 3,035 | 3,175 | 54,700 |
| 2021/02/12 | 3,115 | 3,115 | 3,045 | 3,085 | 25,600 |
| 2021/02/10 | 3,005 | 3,125 | 3,000 | 3,115 | 17,000 |
| 2021/02/09 | 3,150 | 3,165 | 3,010 | 3,045 | 42,600 |
| 2021/02/08 | 3,200 | 3,230 | 3,120 | 3,140 | 61,800 |
| 2021/02/05 | 2,966 | 3,220 | 2,966 | 3,200 | 88,600 |
| 2021/02/04 | 3,005 | 3,020 | 2,949 | 2,960 | 29,400 |
| 2021/02/03 | 2,905 | 3,045 | 2,905 | 3,015 | 57,900 |
| 2021/02/02 | 2,875 | 2,906 | 2,837 | 2,906 | 28,600 |
| 2021/02/01 | 2,863 | 2,901 | 2,845 | 2,874 | 10,800 |
| 2021/01/29 | 2,948 | 2,948 | 2,842 | 2,843 | 21,700 |
| 2021/01/28 | 2,819 | 2,930 | 2,810 | 2,927 | 41,100 |
| 2021/01/27 | 2,831 | 2,854 | 2,816 | 2,847 | 16,800 |
| 2021/01/26 | 2,890 | 2,890 | 2,805 | 2,806 | 26,700 |
| 2021/01/25 | 2,835 | 2,907 | 2,814 | 2,907 | 28,300 |
| 2021/01/22 | 2,842 | 2,853 | 2,787 | 2,814 | 21,100 |
| 2021/01/21 | 2,888 | 2,935 | 2,811 | 2,830 | 40,000 |
| 2021/01/20 | 2,792 | 2,846 | 2,781 | 2,841 | 44,200 |
| 2021/01/19 | 2,720 | 2,804 | 2,720 | 2,795 | 35,100 |
| 2021/01/18 | 2,715 | 2,722 | 2,674 | 2,716 | 21,200 |
| 2021/01/15 | 2,690 | 2,722 | 2,680 | 2,715 | 25,100 |
| 2021/01/14 | 2,674 | 2,719 | 2,659 | 2,700 | 29,000 |
| 2021/01/13 | 2,682 | 2,691 | 2,648 | 2,674 | 23,500 |
| 2021/01/12 | 2,700 | 2,725 | 2,666 | 2,682 | 20,600 |
| 2021/01/08 | 2,678 | 2,705 | 2,650 | 2,684 | 28,300 |
| 2021/01/07 | 2,728 | 2,748 | 2,672 | 2,674 | 30,600 |
| 2021/01/06 | 2,683 | 2,724 | 2,683 | 2,700 | 22,600 |
| 2021/01/05 | 2,638 | 2,690 | 2,616 | 2,683 | 37,900 |
| 2021/01/04 | 2,800 | 2,800 | 2,676 | 2,688 | 51,900 |