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
2025/07/31 2,960 2,990 2,949 2,980 17,900
2025/07/30 2,959 2,968 2,934 2,943 13,800
2025/07/29 2,969 2,973 2,945 2,959 17,300
2025/07/28 3,000 3,010 2,971 2,980 33,900
2025/07/25 2,972 3,000 2,942 2,989 39,800
2025/07/24 2,960 2,985 2,949 2,974 38,800
2025/07/23 2,935 2,978 2,933 2,975 38,100
2025/07/22 2,927 2,936 2,910 2,922 19,000
2025/07/18 2,919 2,930 2,880 2,901 11,500
2025/07/17 2,876 2,919 2,876 2,918 8,900
2025/07/16 2,908 2,910 2,881 2,908 13,100
2025/07/15 2,883 2,914 2,852 2,914 24,900
2025/07/14 2,855 2,890 2,847 2,872 18,600
2025/07/11 2,847 2,862 2,830 2,830 13,500
2025/07/10 2,855 2,870 2,823 2,830 20,100
2025/07/09 2,851 2,868 2,841 2,859 14,000
2025/07/08 2,805 2,867 2,805 2,833 18,300
2025/07/07 2,783 2,831 2,783 2,822 28,900
2025/07/04 2,864 2,867 2,792 2,800 25,700
2025/07/03 2,885 2,886 2,840 2,864 22,800
2025/07/02 2,898 2,950 2,891 2,904 23,300
2025/07/01 2,931 2,942 2,870 2,884 24,000
2025/06/30 2,940 3,000 2,940 2,941 27,200
2025/06/27 2,934 2,940 2,897 2,939 27,000
2025/06/26 2,917 2,950 2,915 2,934 20,400
2025/06/25 2,957 2,957 2,881 2,926 25,100
2025/06/24 2,995 3,000 2,944 2,956 27,800
2025/06/23 2,928 2,987 2,923 2,968 18,500
2025/06/20 2,966 2,997 2,950 2,956 67,200
2025/06/19 2,935 2,978 2,923 2,970 37,600
2025/06/18 2,917 2,934 2,887 2,928 22,300
2025/06/17 2,890 2,932 2,890 2,895 14,100
2025/06/16 2,855 2,913 2,855 2,904 17,900
2025/06/13 2,908 2,908 2,848 2,849 26,000
2025/06/12 2,947 2,957 2,911 2,911 22,600
2025/06/11 2,945 2,990 2,915 2,957 39,800
2025/06/10 2,949 2,977 2,924 2,945 34,100
2025/06/09 2,998 3,020 2,971 2,996 39,000
2025/06/06 2,955 2,999 2,955 2,998 35,800
2025/06/05 2,944 3,000 2,943 2,979 62,500
2025/06/04 2,900 3,010 2,900 2,944 119,000
2025/06/03 2,937 2,937 2,889 2,915 26,200
2025/06/02 2,889 2,938 2,859 2,919 37,900
2025/05/30 2,837 2,928 2,837 2,909 53,000
2025/05/29 2,879 2,899 2,866 2,884 24,000
2025/05/28 2,881 2,900 2,856 2,877 36,000
2025/05/27 2,851 2,897 2,851 2,881 24,600
2025/05/26 2,827 2,915 2,827 2,878 45,400
2025/05/23 2,829 2,864 2,775 2,827 30,300
2025/05/22 2,741 2,838 2,721 2,829 19,500
2025/05/21 2,779 2,802 2,736 2,741 23,400
2025/05/20 2,859 2,869 2,802 2,802 17,500
2025/05/19 2,829 2,888 2,808 2,860 40,700
2025/05/16 2,707 2,853 2,707 2,853 97,800
2025/05/15 2,686 2,992 2,630 2,660 394,000
2025/05/14 2,698 2,698 2,640 2,684 22,100
2025/05/13 2,715 2,738 2,696 2,701 19,900
2025/05/12 2,737 2,763 2,705 2,714 31,700
2025/05/09 2,725 2,738 2,629 2,713 63,700
2025/05/08 2,675 2,800 2,617 2,721 89,700
2025/05/07 2,621 2,675 2,615 2,655 19,600
2025/05/02 2,635 2,698 2,600 2,637 40,900
2025/05/01 2,641 2,655 2,622 2,630 10,200
2025/04/30 2,634 2,651 2,626 2,641 11,600
2025/04/28 2,653 2,669 2,630 2,648 17,700
2025/04/25 2,624 2,650 2,616 2,637 10,000
2025/04/24 2,612 2,640 2,609 2,631 15,400
2025/04/23 2,650 2,694 2,600 2,622 22,600
2025/04/22 2,674 2,691 2,606 2,638 14,800
2025/04/21 2,605 2,675 2,605 2,651 14,700
2025/04/18 2,580 2,655 2,579 2,651 8,900
2025/04/17 2,593 2,616 2,568 2,581 7,100
2025/04/16 2,622 2,635 2,594 2,594 10,600
2025/04/15 2,624 2,665 2,608 2,635 14,100
2025/04/14 2,599 2,652 2,574 2,624 18,100
2025/04/11 2,515 2,581 2,448 2,567 35,100
2025/04/10 2,563 2,575 2,485 2,559 27,500
2025/04/09 2,468 2,468 2,366 2,393 26,600
2025/04/08 2,329 2,497 2,329 2,486 25,300
2025/04/07 2,233 2,318 2,207 2,250 52,200
2025/04/04 2,517 2,548 2,385 2,433 53,000
2025/04/03 2,511 2,595 2,510 2,552 32,200
2025/04/02 2,646 2,647 2,564 2,564 34,600
2025/04/01 2,647 2,651 2,605 2,608 32,200
2025/03/31 2,761 2,761 2,647 2,647 43,100
2025/03/28 2,840 2,849 2,766 2,770 81,700
2025/03/27 2,920 2,940 2,909 2,940 61,500
2025/03/26 2,825 2,912 2,816 2,912 49,500
2025/03/25 2,845 2,874 2,809 2,809 41,900
2025/03/24 2,800 2,825 2,770 2,821 36,400
2025/03/21 2,798 2,799 2,766 2,766 27,300
2025/03/19 2,783 2,796 2,773 2,796 23,700
2025/03/18 2,805 2,833 2,803 2,803 15,400
2025/03/17 2,834 2,845 2,801 2,815 15,300
2025/03/14 2,792 2,818 2,771 2,814 19,500
2025/03/13 2,758 2,797 2,758 2,797 9,100
2025/03/12 2,757 2,758 2,726 2,746 21,000
2025/03/11 2,702 2,797 2,700 2,752 51,900
2025/03/10 2,710 2,755 2,675 2,720 135,200
2025/03/07 2,894 2,895 2,841 2,844 41,000
2025/03/06 2,920 2,922 2,894 2,914 28,600
2025/03/05 2,943 2,954 2,926 2,926 12,700
2025/03/04 3,050 3,050 2,923 2,923 37,200
2025/03/03 2,964 3,005 2,964 3,005 21,300
2025/02/28 2,997 2,998 2,963 2,990 7,700
2025/02/27 2,980 2,998 2,968 2,981 15,100
2025/02/26 2,999 3,000 2,952 2,953 15,100
2025/02/25 3,000 3,010 2,990 2,999 16,000
2025/02/21 3,000 3,010 2,980 2,990 53,800
2025/02/20 3,155 3,190 3,155 3,170 18,700
2025/02/19 3,175 3,190 3,145 3,150 9,800
2025/02/18 3,190 3,190 3,145 3,165 7,400
2025/02/17 3,125 3,185 3,125 3,175 12,000
2025/02/14 3,210 3,210 3,145 3,145 15,600
2025/02/13 3,145 3,275 3,125 3,160 39,100
2025/02/12 3,150 3,150 3,125 3,145 7,000
2025/02/10 3,120 3,140 3,120 3,120 5,000
2025/02/07 3,130 3,150 3,105 3,125 4,000
2025/02/06 3,145 3,145 3,110 3,110 4,300
2025/02/05 3,115 3,145 3,115 3,130 4,600
2025/02/04 3,095 3,120 3,085 3,090 6,400
2025/02/03 3,150 3,150 3,060 3,060 12,600
2025/01/31 3,175 3,175 3,110 3,165 4,700
2025/01/30 3,110 3,180 3,100 3,180 8,600
2025/01/29 3,115 3,120 3,105 3,110 4,500
2025/01/28 3,090 3,120 3,090 3,115 3,000
2025/01/27 3,050 3,100 3,050 3,095 6,900
2025/01/24 3,050 3,065 3,030 3,030 5,200
2025/01/23 3,030 3,050 3,030 3,030 3,600
2025/01/22 3,055 3,055 3,030 3,030 1,700
2025/01/21 3,045 3,065 3,035 3,040 2,900
2025/01/20 3,045 3,065 3,035 3,060 4,800
2025/01/17 3,000 3,045 3,000 3,020 3,700
2025/01/16 3,025 3,070 3,010 3,010 6,100
2025/01/15 3,000 3,045 3,000 3,035 4,800
2025/01/14 3,010 3,025 3,000 3,000 10,700
2025/01/10 3,010 3,030 3,010 3,015 3,800
2025/01/09 3,050 3,070 3,010 3,010 8,300
2025/01/08 3,060 3,080 3,050 3,050 4,500
2025/01/07 3,070 3,090 3,055 3,060 5,400
2025/01/06 3,170 3,170 3,065 3,065 8,200

このページの先頭へ