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
2026/03/27 3,325 3,385 3,325 3,350 50,700
2026/03/26 3,230 3,340 3,230 3,325 46,600
2026/03/25 3,100 3,195 3,100 3,190 35,900
2026/03/24 3,080 3,080 3,045 3,075 26,600
2026/03/23 3,000 3,070 2,970 3,015 50,600
2026/03/19 3,095 3,140 3,030 3,030 35,900
2026/03/18 3,115 3,115 3,085 3,105 22,300
2026/03/17 3,045 3,135 3,045 3,045 26,500
2026/03/16 3,060 3,120 3,020 3,035 31,600
2026/03/13 3,000 3,110 3,000 3,095 41,000
2026/03/12 3,050 3,110 3,005 3,005 33,000
2026/03/11 3,000 3,090 3,000 3,050 27,100
2026/03/10 2,981 2,993 2,946 2,992 32,700
2026/03/09 2,853 3,010 2,853 2,939 58,200
2026/03/06 2,950 3,015 2,926 2,988 47,400
2026/03/05 2,983 3,025 2,953 2,954 46,000
2026/03/04 2,912 2,971 2,856 2,933 68,800
2026/03/03 3,090 3,090 2,912 2,912 79,800
2026/03/02 2,971 3,135 2,954 3,085 86,700
2026/02/27 2,965 3,030 2,965 3,025 50,000
2026/02/26 2,992 3,030 2,950 2,963 123,600
2026/02/25 2,939 3,015 2,923 2,942 119,600
2026/02/24 2,864 2,978 2,860 2,966 102,200
2026/02/20 2,880 2,885 2,834 2,864 61,600
2026/02/19 2,949 2,958 2,872 2,889 69,500
2026/02/18 2,852 2,911 2,839 2,902 54,200
2026/02/17 2,865 2,880 2,827 2,841 39,600
2026/02/16 2,860 2,895 2,824 2,858 66,000
2026/02/13 2,740 2,849 2,740 2,840 101,500
2026/02/12 2,790 2,869 2,720 2,746 144,000
2026/02/10 2,770 2,800 2,759 2,776 47,100
2026/02/09 2,756 2,768 2,729 2,750 44,200
2026/02/06 2,720 2,727 2,697 2,720 32,500
2026/02/05 2,700 2,749 2,700 2,720 32,100
2026/02/04 2,684 2,730 2,666 2,692 46,100
2026/02/03 2,666 2,678 2,645 2,672 27,500
2026/02/02 2,680 2,705 2,653 2,664 39,600
2026/01/30 2,651 2,671 2,627 2,669 24,900
2026/01/29 2,604 2,640 2,581 2,640 56,700
2026/01/28 2,620 2,656 2,602 2,625 31,200
2026/01/27 2,643 2,662 2,619 2,626 36,900
2026/01/26 2,642 2,680 2,630 2,643 59,700
2026/01/23 2,675 2,742 2,658 2,692 47,500
2026/01/22 2,657 2,692 2,642 2,665 27,700
2026/01/21 2,650 2,661 2,618 2,642 45,500
2026/01/20 2,682 2,709 2,660 2,671 39,500
2026/01/19 2,700 2,709 2,668 2,704 36,300
2026/01/16 2,726 2,739 2,691 2,693 24,800
2026/01/15 2,700 2,738 2,689 2,737 35,800
2026/01/14 2,680 2,700 2,675 2,697 22,000
2026/01/13 2,720 2,720 2,673 2,680 50,200
2026/01/09 2,702 2,725 2,690 2,691 21,500
2026/01/08 2,728 2,741 2,699 2,702 42,800
2026/01/07 2,681 2,732 2,669 2,719 38,200
2026/01/06 2,624 2,690 2,624 2,681 42,000
2026/01/05 2,661 2,670 2,600 2,605 47,800

このページの先頭へ