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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,170 | 3,180 | 3,155 | 3,155 | 8,900 |
| 2022/12/29 | 3,070 | 3,155 | 3,070 | 3,135 | 8,000 |
| 2022/12/28 | 3,080 | 3,095 | 3,060 | 3,095 | 10,200 |
| 2022/12/27 | 3,120 | 3,135 | 3,085 | 3,085 | 6,200 |
| 2022/12/26 | 3,085 | 3,115 | 3,085 | 3,100 | 6,600 |
| 2022/12/23 | 3,110 | 3,110 | 3,090 | 3,105 | 8,900 |
| 2022/12/22 | 3,085 | 3,120 | 3,085 | 3,110 | 8,500 |
| 2022/12/21 | 3,055 | 3,130 | 3,045 | 3,085 | 11,300 |
| 2022/12/20 | 3,155 | 3,155 | 3,045 | 3,080 | 24,400 |
| 2022/12/19 | 3,170 | 3,185 | 3,155 | 3,155 | 7,900 |
| 2022/12/16 | 3,200 | 3,210 | 3,180 | 3,180 | 9,100 |
| 2022/12/15 | 3,215 | 3,260 | 3,195 | 3,195 | 11,800 |
| 2022/12/14 | 3,230 | 3,230 | 3,190 | 3,215 | 6,200 |
| 2022/12/13 | 3,250 | 3,250 | 3,210 | 3,210 | 4,800 |
| 2022/12/12 | 3,220 | 3,240 | 3,205 | 3,220 | 3,200 |
| 2022/12/09 | 3,215 | 3,255 | 3,215 | 3,220 | 7,100 |
| 2022/12/08 | 3,210 | 3,220 | 3,155 | 3,215 | 11,200 |
| 2022/12/07 | 3,200 | 3,230 | 3,200 | 3,215 | 4,200 |
| 2022/12/06 | 3,205 | 3,220 | 3,190 | 3,200 | 7,200 |
| 2022/12/05 | 3,215 | 3,240 | 3,200 | 3,220 | 5,900 |
| 2022/12/02 | 3,250 | 3,250 | 3,190 | 3,215 | 12,200 |
| 2022/12/01 | 3,295 | 3,295 | 3,250 | 3,260 | 8,100 |
| 2022/11/30 | 3,320 | 3,320 | 3,280 | 3,280 | 8,000 |
| 2022/11/29 | 3,310 | 3,350 | 3,295 | 3,320 | 6,500 |
| 2022/11/28 | 3,355 | 3,355 | 3,320 | 3,345 | 3,500 |
| 2022/11/25 | 3,370 | 3,370 | 3,325 | 3,355 | 5,200 |
| 2022/11/24 | 3,325 | 3,360 | 3,325 | 3,355 | 11,500 |
| 2022/11/22 | 3,320 | 3,320 | 3,285 | 3,315 | 8,300 |
| 2022/11/21 | 3,265 | 3,320 | 3,265 | 3,315 | 9,000 |
| 2022/11/18 | 3,295 | 3,295 | 3,255 | 3,265 | 8,100 |
| 2022/11/17 | 3,175 | 3,270 | 3,175 | 3,265 | 11,800 |
| 2022/11/16 | 3,225 | 3,230 | 3,155 | 3,175 | 18,500 |
| 2022/11/15 | 3,225 | 3,255 | 3,215 | 3,215 | 9,200 |
| 2022/11/14 | 3,240 | 3,300 | 3,215 | 3,215 | 17,700 |
| 2022/11/11 | 3,370 | 3,370 | 3,285 | 3,310 | 15,500 |
| 2022/11/10 | 3,295 | 3,445 | 3,275 | 3,350 | 23,600 |
| 2022/11/09 | 3,350 | 3,350 | 3,285 | 3,285 | 8,400 |
| 2022/11/08 | 3,370 | 3,370 | 3,340 | 3,350 | 6,500 |
| 2022/11/07 | 3,300 | 3,365 | 3,300 | 3,365 | 8,700 |
| 2022/11/04 | 3,350 | 3,350 | 3,290 | 3,300 | 9,000 |
| 2022/11/02 | 3,330 | 3,375 | 3,330 | 3,350 | 8,400 |
| 2022/11/01 | 3,325 | 3,345 | 3,320 | 3,330 | 3,200 |
| 2022/10/31 | 3,315 | 3,350 | 3,300 | 3,330 | 8,200 |
| 2022/10/28 | 3,300 | 3,365 | 3,270 | 3,310 | 37,600 |
| 2022/10/27 | 3,315 | 3,320 | 3,285 | 3,310 | 10,600 |
| 2022/10/26 | 3,385 | 3,395 | 3,315 | 3,315 | 7,500 |
| 2022/10/25 | 3,360 | 3,360 | 3,315 | 3,345 | 8,000 |
| 2022/10/24 | 3,430 | 3,430 | 3,330 | 3,340 | 14,500 |
| 2022/10/21 | 3,425 | 3,425 | 3,360 | 3,360 | 5,900 |
| 2022/10/20 | 3,390 | 3,430 | 3,385 | 3,420 | 8,200 |
| 2022/10/19 | 3,505 | 3,505 | 3,380 | 3,390 | 21,800 |
| 2022/10/18 | 3,450 | 3,520 | 3,430 | 3,485 | 19,800 |
| 2022/10/17 | 3,360 | 3,440 | 3,355 | 3,415 | 11,300 |
| 2022/10/14 | 3,335 | 3,410 | 3,295 | 3,400 | 23,600 |
| 2022/10/13 | 3,335 | 3,335 | 3,260 | 3,265 | 11,100 |
| 2022/10/12 | 3,295 | 3,345 | 3,285 | 3,335 | 9,600 |
| 2022/10/11 | 3,305 | 3,355 | 3,255 | 3,295 | 17,700 |
| 2022/10/07 | 3,305 | 3,400 | 3,305 | 3,385 | 9,600 |
| 2022/10/06 | 3,310 | 3,370 | 3,310 | 3,365 | 9,000 |
| 2022/10/05 | 3,370 | 3,400 | 3,325 | 3,330 | 10,100 |
| 2022/10/04 | 3,345 | 3,400 | 3,310 | 3,380 | 16,700 |
| 2022/10/03 | 3,300 | 3,300 | 3,200 | 3,280 | 21,400 |
| 2022/09/30 | 3,395 | 3,395 | 3,315 | 3,325 | 14,800 |
| 2022/09/29 | 3,340 | 3,400 | 3,315 | 3,375 | 20,600 |
| 2022/09/28 | 3,355 | 3,370 | 3,185 | 3,290 | 28,200 |
| 2022/09/27 | 3,400 | 3,445 | 3,360 | 3,390 | 16,000 |
| 2022/09/26 | 3,480 | 3,480 | 3,360 | 3,360 | 22,200 |
| 2022/09/22 | 3,360 | 3,360 | 3,275 | 3,350 | 14,300 |
| 2022/09/21 | 3,370 | 3,395 | 3,320 | 3,330 | 12,200 |
| 2022/09/20 | 3,430 | 3,460 | 3,410 | 3,435 | 9,800 |
| 2022/09/16 | 3,400 | 3,445 | 3,380 | 3,380 | 9,000 |
| 2022/09/15 | 3,405 | 3,475 | 3,405 | 3,445 | 8,800 |
| 2022/09/14 | 3,355 | 3,450 | 3,350 | 3,405 | 12,800 |
| 2022/09/13 | 3,420 | 3,470 | 3,390 | 3,470 | 19,300 |
| 2022/09/12 | 3,330 | 3,395 | 3,330 | 3,375 | 13,300 |
| 2022/09/09 | 3,320 | 3,335 | 3,275 | 3,320 | 11,900 |
| 2022/09/08 | 3,220 | 3,295 | 3,220 | 3,295 | 10,200 |
| 2022/09/07 | 3,230 | 3,230 | 3,170 | 3,200 | 12,200 |
| 2022/09/06 | 3,260 | 3,280 | 3,235 | 3,265 | 11,300 |
| 2022/09/05 | 3,210 | 3,230 | 3,195 | 3,220 | 8,000 |
| 2022/09/02 | 3,315 | 3,315 | 3,210 | 3,240 | 12,600 |
| 2022/09/01 | 3,315 | 3,325 | 3,245 | 3,245 | 18,800 |
| 2022/08/31 | 3,280 | 3,360 | 3,280 | 3,335 | 9,700 |
| 2022/08/30 | 3,335 | 3,345 | 3,310 | 3,315 | 6,300 |
| 2022/08/29 | 3,285 | 3,325 | 3,275 | 3,295 | 9,700 |
| 2022/08/26 | 3,380 | 3,385 | 3,355 | 3,355 | 3,700 |
| 2022/08/25 | 3,400 | 3,400 | 3,370 | 3,380 | 7,800 |
| 2022/08/24 | 3,415 | 3,420 | 3,375 | 3,400 | 11,600 |
| 2022/08/23 | 3,270 | 3,435 | 3,235 | 3,415 | 25,500 |
| 2022/08/22 | 3,310 | 3,315 | 3,270 | 3,270 | 13,200 |
| 2022/08/19 | 3,325 | 3,380 | 3,325 | 3,375 | 9,900 |
| 2022/08/18 | 3,410 | 3,410 | 3,330 | 3,335 | 13,900 |
| 2022/08/17 | 3,460 | 3,475 | 3,400 | 3,410 | 16,200 |
| 2022/08/16 | 3,415 | 3,480 | 3,400 | 3,450 | 15,100 |
| 2022/08/15 | 3,485 | 3,485 | 3,390 | 3,430 | 24,400 |
| 2022/08/12 | 3,390 | 3,675 | 3,380 | 3,415 | 158,400 |
| 2022/08/10 | 3,415 | 3,425 | 3,370 | 3,370 | 8,900 |
| 2022/08/09 | 3,360 | 3,435 | 3,355 | 3,415 | 14,000 |
| 2022/08/08 | 3,355 | 3,405 | 3,345 | 3,375 | 12,100 |
| 2022/08/05 | 3,315 | 3,380 | 3,315 | 3,355 | 12,800 |
| 2022/08/04 | 3,270 | 3,335 | 3,270 | 3,305 | 9,700 |
| 2022/08/03 | 3,285 | 3,315 | 3,240 | 3,260 | 9,200 |
| 2022/08/02 | 3,315 | 3,315 | 3,230 | 3,230 | 12,800 |
| 2022/08/01 | 3,245 | 3,320 | 3,235 | 3,320 | 17,000 |
| 2022/07/29 | 3,235 | 3,250 | 3,215 | 3,220 | 8,400 |
| 2022/07/28 | 3,240 | 3,250 | 3,215 | 3,250 | 9,400 |
| 2022/07/27 | 3,225 | 3,245 | 3,210 | 3,240 | 7,600 |
| 2022/07/26 | 3,220 | 3,230 | 3,200 | 3,220 | 5,200 |
| 2022/07/25 | 3,195 | 3,220 | 3,190 | 3,220 | 9,200 |
| 2022/07/22 | 3,245 | 3,245 | 3,200 | 3,220 | 10,100 |
| 2022/07/21 | 3,160 | 3,240 | 3,160 | 3,240 | 9,800 |
| 2022/07/20 | 3,155 | 3,205 | 3,155 | 3,190 | 15,600 |
| 2022/07/19 | 3,115 | 3,135 | 3,090 | 3,120 | 6,900 |
| 2022/07/15 | 3,120 | 3,135 | 3,080 | 3,115 | 13,900 |
| 2022/07/14 | 3,100 | 3,130 | 3,080 | 3,120 | 7,900 |
| 2022/07/13 | 3,100 | 3,140 | 3,100 | 3,100 | 7,300 |
| 2022/07/12 | 3,165 | 3,165 | 3,090 | 3,100 | 13,700 |
| 2022/07/11 | 3,095 | 3,160 | 3,095 | 3,145 | 18,400 |
| 2022/07/08 | 3,095 | 3,145 | 3,080 | 3,090 | 20,700 |
| 2022/07/07 | 3,130 | 3,130 | 3,015 | 3,100 | 20,600 |
| 2022/07/06 | 3,200 | 3,200 | 3,115 | 3,120 | 23,000 |
| 2022/07/05 | 3,205 | 3,270 | 3,205 | 3,235 | 13,800 |
| 2022/07/04 | 3,220 | 3,245 | 3,175 | 3,230 | 12,200 |
| 2022/07/01 | 3,255 | 3,265 | 3,145 | 3,160 | 25,300 |
| 2022/06/30 | 3,335 | 3,340 | 3,265 | 3,285 | 14,800 |
| 2022/06/29 | 3,340 | 3,370 | 3,310 | 3,320 | 22,200 |
| 2022/06/28 | 3,280 | 3,350 | 3,275 | 3,350 | 11,800 |
| 2022/06/27 | 3,310 | 3,310 | 3,245 | 3,280 | 12,400 |
| 2022/06/24 | 3,260 | 3,285 | 3,230 | 3,270 | 6,300 |
| 2022/06/23 | 3,190 | 3,250 | 3,190 | 3,230 | 10,200 |
| 2022/06/22 | 3,285 | 3,285 | 3,185 | 3,190 | 14,500 |
| 2022/06/21 | 3,155 | 3,275 | 3,155 | 3,245 | 12,300 |
| 2022/06/20 | 3,175 | 3,215 | 3,140 | 3,155 | 15,500 |
| 2022/06/17 | 3,265 | 3,265 | 3,145 | 3,175 | 46,000 |
| 2022/06/16 | 3,310 | 3,395 | 3,290 | 3,290 | 13,900 |
| 2022/06/15 | 3,460 | 3,465 | 3,275 | 3,280 | 16,700 |
| 2022/06/14 | 3,420 | 3,470 | 3,395 | 3,465 | 23,600 |
| 2022/06/13 | 3,510 | 3,585 | 3,490 | 3,490 | 27,400 |
| 2022/06/10 | 3,560 | 3,610 | 3,560 | 3,575 | 19,000 |
| 2022/06/09 | 3,595 | 3,635 | 3,580 | 3,615 | 26,700 |
| 2022/06/08 | 3,510 | 3,620 | 3,485 | 3,615 | 40,200 |
| 2022/06/07 | 3,550 | 3,550 | 3,480 | 3,530 | 27,400 |
| 2022/06/06 | 3,500 | 3,590 | 3,465 | 3,555 | 51,600 |
| 2022/06/03 | 3,395 | 3,485 | 3,365 | 3,470 | 39,300 |
| 2022/06/02 | 3,335 | 3,400 | 3,305 | 3,355 | 24,100 |
| 2022/06/01 | 3,230 | 3,350 | 3,210 | 3,335 | 35,200 |
| 2022/05/31 | 3,220 | 3,270 | 3,165 | 3,240 | 23,000 |
| 2022/05/30 | 3,265 | 3,265 | 3,215 | 3,215 | 40,400 |
| 2022/05/27 | 3,250 | 3,250 | 3,195 | 3,230 | 21,600 |
| 2022/05/26 | 3,190 | 3,230 | 3,175 | 3,190 | 13,100 |
| 2022/05/25 | 3,165 | 3,195 | 3,105 | 3,120 | 14,100 |
| 2022/05/24 | 3,255 | 3,280 | 3,165 | 3,175 | 13,800 |
| 2022/05/23 | 3,170 | 3,250 | 3,170 | 3,245 | 22,200 |
| 2022/05/20 | 3,110 | 3,155 | 3,090 | 3,150 | 17,100 |
| 2022/05/19 | 3,075 | 3,140 | 3,065 | 3,115 | 17,700 |
| 2022/05/18 | 3,140 | 3,155 | 3,110 | 3,140 | 16,300 |
| 2022/05/17 | 3,050 | 3,120 | 3,040 | 3,120 | 15,700 |
| 2022/05/16 | 3,115 | 3,135 | 3,040 | 3,070 | 25,900 |
| 2022/05/13 | 2,869 | 3,055 | 2,869 | 3,055 | 43,200 |
| 2022/05/12 | 2,953 | 2,977 | 2,855 | 2,855 | 52,700 |
| 2022/05/11 | 2,995 | 3,025 | 2,928 | 2,963 | 33,000 |
| 2022/05/10 | 3,005 | 3,025 | 2,926 | 2,991 | 56,300 |
| 2022/05/09 | 3,180 | 3,180 | 3,025 | 3,035 | 35,400 |
| 2022/05/06 | 3,160 | 3,210 | 3,135 | 3,165 | 21,300 |
| 2022/05/02 | 3,095 | 3,185 | 3,095 | 3,160 | 20,800 |
| 2022/04/28 | 3,135 | 3,135 | 3,080 | 3,125 | 18,400 |
| 2022/04/27 | 3,150 | 3,150 | 3,080 | 3,135 | 37,800 |
| 2022/04/26 | 3,170 | 3,170 | 3,125 | 3,155 | 11,300 |
| 2022/04/25 | 3,180 | 3,195 | 3,120 | 3,120 | 22,400 |
| 2022/04/22 | 3,235 | 3,305 | 3,210 | 3,230 | 14,500 |
| 2022/04/21 | 3,260 | 3,345 | 3,260 | 3,280 | 29,900 |
| 2022/04/20 | 3,240 | 3,300 | 3,235 | 3,260 | 7,500 |
| 2022/04/19 | 3,315 | 3,325 | 3,255 | 3,255 | 21,100 |
| 2022/04/18 | 3,375 | 3,415 | 3,325 | 3,335 | 12,000 |
| 2022/04/15 | 3,330 | 3,405 | 3,330 | 3,360 | 15,800 |
| 2022/04/14 | 3,260 | 3,375 | 3,260 | 3,345 | 33,800 |
| 2022/04/13 | 3,180 | 3,270 | 3,180 | 3,270 | 29,500 |
| 2022/04/12 | 3,160 | 3,280 | 3,160 | 3,195 | 28,000 |
| 2022/04/11 | 3,275 | 3,295 | 3,150 | 3,200 | 44,200 |
| 2022/04/08 | 3,510 | 3,575 | 3,280 | 3,300 | 56,100 |
| 2022/04/07 | 3,625 | 3,700 | 3,470 | 3,480 | 69,000 |
| 2022/04/06 | 3,400 | 3,785 | 3,325 | 3,720 | 136,700 |
| 2022/04/05 | 3,390 | 3,445 | 3,370 | 3,410 | 21,600 |
| 2022/04/04 | 3,285 | 3,385 | 3,215 | 3,385 | 24,100 |
| 2022/04/01 | 3,305 | 3,310 | 3,230 | 3,235 | 19,200 |
| 2022/03/31 | 3,385 | 3,385 | 3,305 | 3,305 | 27,000 |
| 2022/03/30 | 3,400 | 3,450 | 3,370 | 3,415 | 63,700 |
| 2022/03/29 | 3,345 | 3,415 | 3,315 | 3,410 | 101,500 |
| 2022/03/28 | 3,320 | 3,350 | 3,300 | 3,330 | 33,300 |
| 2022/03/25 | 3,360 | 3,375 | 3,315 | 3,330 | 20,900 |
| 2022/03/24 | 3,300 | 3,365 | 3,290 | 3,365 | 32,900 |
| 2022/03/23 | 3,425 | 3,450 | 3,355 | 3,370 | 36,400 |
| 2022/03/22 | 3,420 | 3,420 | 3,360 | 3,395 | 28,100 |
| 2022/03/18 | 3,360 | 3,395 | 3,340 | 3,395 | 67,700 |
| 2022/03/17 | 3,400 | 3,435 | 3,290 | 3,375 | 32,200 |
| 2022/03/16 | 3,310 | 3,380 | 3,255 | 3,360 | 27,700 |
| 2022/03/15 | 3,170 | 3,250 | 3,145 | 3,250 | 30,200 |
| 2022/03/14 | 3,100 | 3,200 | 3,100 | 3,145 | 26,600 |
| 2022/03/11 | 3,120 | 3,170 | 3,045 | 3,050 | 35,400 |
| 2022/03/10 | 3,105 | 3,180 | 3,050 | 3,165 | 30,300 |
| 2022/03/09 | 2,959 | 3,010 | 2,918 | 2,933 | 31,400 |
| 2022/03/08 | 2,993 | 3,045 | 2,893 | 2,909 | 49,300 |
| 2022/03/07 | 3,085 | 3,105 | 3,005 | 3,025 | 35,000 |
| 2022/03/04 | 3,125 | 3,125 | 3,080 | 3,115 | 25,100 |
| 2022/03/03 | 3,220 | 3,225 | 3,160 | 3,185 | 14,400 |
| 2022/03/02 | 3,255 | 3,260 | 3,145 | 3,165 | 50,500 |
| 2022/03/01 | 3,245 | 3,335 | 3,240 | 3,320 | 27,000 |
| 2022/02/28 | 3,245 | 3,260 | 3,180 | 3,220 | 28,400 |
| 2022/02/25 | 3,100 | 3,230 | 3,100 | 3,200 | 50,600 |
| 2022/02/24 | 3,130 | 3,160 | 3,035 | 3,050 | 41,300 |
| 2022/02/22 | 3,200 | 3,220 | 3,155 | 3,180 | 20,900 |
| 2022/02/21 | 3,330 | 3,330 | 3,200 | 3,250 | 25,300 |
| 2022/02/18 | 3,430 | 3,460 | 3,355 | 3,395 | 24,700 |
| 2022/02/17 | 3,475 | 3,520 | 3,400 | 3,465 | 37,200 |
| 2022/02/16 | 3,465 | 3,510 | 3,415 | 3,465 | 22,300 |
| 2022/02/15 | 3,430 | 3,480 | 3,370 | 3,395 | 25,300 |
| 2022/02/14 | 3,440 | 3,460 | 3,335 | 3,390 | 25,800 |
| 2022/02/10 | 3,450 | 3,495 | 3,400 | 3,495 | 19,700 |
| 2022/02/09 | 3,485 | 3,485 | 3,360 | 3,405 | 22,700 |
| 2022/02/08 | 3,380 | 3,430 | 3,375 | 3,425 | 19,200 |
| 2022/02/07 | 3,400 | 3,400 | 3,320 | 3,350 | 18,200 |
| 2022/02/04 | 3,345 | 3,405 | 3,250 | 3,400 | 25,200 |
| 2022/02/03 | 3,295 | 3,315 | 3,250 | 3,295 | 17,100 |
| 2022/02/02 | 3,210 | 3,330 | 3,210 | 3,330 | 21,300 |
| 2022/02/01 | 3,175 | 3,235 | 3,135 | 3,170 | 26,300 |
| 2022/01/31 | 3,110 | 3,175 | 3,105 | 3,175 | 15,900 |
| 2022/01/28 | 3,065 | 3,110 | 3,030 | 3,110 | 22,000 |
| 2022/01/27 | 3,190 | 3,195 | 3,040 | 3,065 | 33,500 |
| 2022/01/26 | 3,100 | 3,175 | 3,100 | 3,130 | 17,200 |
| 2022/01/25 | 3,170 | 3,170 | 3,085 | 3,100 | 21,200 |
| 2022/01/24 | 3,100 | 3,145 | 3,060 | 3,135 | 17,100 |
| 2022/01/21 | 3,030 | 3,160 | 3,025 | 3,135 | 30,100 |
| 2022/01/20 | 3,015 | 3,110 | 3,015 | 3,080 | 20,700 |
| 2022/01/19 | 3,095 | 3,105 | 3,010 | 3,015 | 25,500 |
| 2022/01/18 | 3,055 | 3,155 | 3,055 | 3,130 | 20,100 |
| 2022/01/17 | 3,065 | 3,110 | 3,040 | 3,045 | 11,300 |
| 2022/01/14 | 3,120 | 3,120 | 3,035 | 3,060 | 30,400 |
| 2022/01/13 | 3,210 | 3,210 | 3,140 | 3,155 | 18,000 |
| 2022/01/12 | 3,135 | 3,220 | 3,135 | 3,210 | 29,000 |
| 2022/01/11 | 3,125 | 3,155 | 3,060 | 3,075 | 26,900 |
| 2022/01/07 | 3,160 | 3,300 | 3,095 | 3,125 | 29,700 |
| 2022/01/06 | 3,285 | 3,285 | 3,150 | 3,155 | 32,600 |
| 2022/01/05 | 3,370 | 3,370 | 3,295 | 3,295 | 13,800 |
| 2022/01/04 | 3,370 | 3,385 | 3,345 | 3,370 | 12,600 |