ピー・ビーシステムズ(4447)の株価時系列情報
ピー・ビーシステムズ(4447)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 500 | 509 | 495 | 506 | 19,300 |
| 2025/06/12 | 493 | 498 | 492 | 496 | 4,500 |
| 2025/06/11 | 493 | 493 | 490 | 492 | 6,400 |
| 2025/06/10 | 488 | 493 | 488 | 493 | 3,700 |
| 2025/06/09 | 496 | 496 | 480 | 488 | 11,900 |
| 2025/06/06 | 497 | 499 | 495 | 495 | 7,200 |
| 2025/06/05 | 498 | 500 | 497 | 497 | 5,500 |
| 2025/06/04 | 502 | 502 | 497 | 498 | 16,600 |
| 2025/06/03 | 504 | 505 | 502 | 502 | 7,900 |
| 2025/06/02 | 507 | 507 | 505 | 505 | 3,100 |
| 2025/05/30 | 506 | 508 | 506 | 507 | 4,700 |
| 2025/05/29 | 510 | 510 | 506 | 506 | 4,300 |
| 2025/05/28 | 510 | 512 | 507 | 507 | 7,600 |
| 2025/05/27 | 510 | 510 | 506 | 508 | 6,000 |
| 2025/05/26 | 510 | 510 | 507 | 509 | 3,600 |
| 2025/05/23 | 510 | 510 | 506 | 507 | 5,400 |
| 2025/05/22 | 506 | 510 | 506 | 508 | 2,800 |
| 2025/05/21 | 508 | 508 | 506 | 506 | 3,400 |
| 2025/05/20 | 511 | 511 | 506 | 508 | 4,400 |
| 2025/05/19 | 514 | 519 | 505 | 509 | 5,700 |
| 2025/05/16 | 518 | 530 | 512 | 512 | 28,000 |
| 2025/05/15 | 508 | 514 | 490 | 501 | 7,100 |
| 2025/05/14 | 514 | 520 | 507 | 512 | 4,200 |
| 2025/05/13 | 505 | 520 | 505 | 510 | 8,700 |
| 2025/05/12 | 500 | 503 | 496 | 501 | 3,500 |
| 2025/05/09 | 498 | 498 | 490 | 494 | 2,600 |
| 2025/05/08 | 490 | 495 | 490 | 495 | 1,400 |
| 2025/05/07 | 480 | 485 | 480 | 485 | 2,100 |
| 2025/05/02 | 488 | 488 | 476 | 476 | 2,200 |
| 2025/05/01 | 484 | 490 | 480 | 481 | 5,200 |
| 2025/04/30 | 484 | 486 | 481 | 482 | 1,600 |
| 2025/04/28 | 492 | 492 | 479 | 484 | 2,000 |
| 2025/04/25 | 479 | 483 | 479 | 483 | 3,900 |
| 2025/04/24 | 475 | 479 | 473 | 476 | 1,600 |
| 2025/04/23 | 475 | 478 | 472 | 474 | 1,900 |
| 2025/04/22 | 470 | 477 | 470 | 472 | 4,300 |
| 2025/04/21 | 476 | 478 | 469 | 475 | 5,300 |
| 2025/04/18 | 468 | 470 | 467 | 469 | 4,300 |
| 2025/04/17 | 459 | 465 | 459 | 464 | 3,500 |
| 2025/04/16 | 458 | 463 | 456 | 456 | 1,800 |
| 2025/04/15 | 454 | 462 | 453 | 458 | 4,100 |
| 2025/04/14 | 450 | 456 | 446 | 446 | 5,800 |
| 2025/04/11 | 427 | 447 | 426 | 442 | 6,600 |
| 2025/04/10 | 441 | 443 | 429 | 443 | 7,900 |
| 2025/04/09 | 408 | 410 | 400 | 409 | 10,700 |
| 2025/04/08 | 414 | 436 | 414 | 416 | 20,300 |
| 2025/04/07 | 400 | 450 | 398 | 399 | 396,800 |
| 2025/04/04 | 479 | 493 | 464 | 478 | 27,900 |
| 2025/04/03 | 517 | 517 | 500 | 505 | 17,000 |
| 2025/04/02 | 520 | 523 | 518 | 523 | 3,700 |
| 2025/04/01 | 519 | 523 | 519 | 523 | 2,000 |
| 2025/03/31 | 525 | 525 | 514 | 521 | 3,400 |
| 2025/03/28 | 526 | 530 | 523 | 523 | 2,500 |
| 2025/03/27 | 526 | 526 | 525 | 526 | 800 |
| 2025/03/26 | 525 | 529 | 525 | 526 | 800 |
| 2025/03/25 | 522 | 527 | 520 | 525 | 9,100 |
| 2025/03/24 | 525 | 525 | 522 | 522 | 2,900 |
| 2025/03/21 | 532 | 532 | 525 | 525 | 5,600 |
| 2025/03/19 | 529 | 533 | 525 | 533 | 4,500 |
| 2025/03/18 | 521 | 528 | 521 | 527 | 5,100 |
| 2025/03/17 | 527 | 527 | 515 | 526 | 8,800 |
| 2025/03/14 | 532 | 532 | 527 | 527 | 1,000 |
| 2025/03/13 | 529 | 531 | 529 | 529 | 2,000 |
| 2025/03/12 | 530 | 530 | 528 | 529 | 400 |
| 2025/03/11 | 527 | 527 | 526 | 526 | 1,100 |
| 2025/03/10 | 528 | 529 | 524 | 529 | 2,300 |
| 2025/03/07 | 535 | 538 | 530 | 530 | 2,000 |
| 2025/03/06 | 538 | 538 | 529 | 530 | 5,700 |
| 2025/03/05 | 532 | 535 | 527 | 535 | 1,100 |
| 2025/03/04 | 537 | 540 | 528 | 530 | 4,300 |
| 2025/03/03 | 521 | 540 | 521 | 537 | 10,400 |
| 2025/02/28 | 535 | 535 | 525 | 530 | 6,100 |
| 2025/02/27 | 538 | 540 | 534 | 535 | 3,300 |
| 2025/02/26 | 542 | 545 | 535 | 538 | 5,900 |
| 2025/02/25 | 546 | 546 | 541 | 544 | 7,500 |
| 2025/02/21 | 547 | 549 | 546 | 546 | 2,600 |
| 2025/02/20 | 550 | 551 | 542 | 546 | 6,300 |
| 2025/02/19 | 551 | 553 | 550 | 550 | 7,500 |
| 2025/02/18 | 559 | 559 | 551 | 553 | 8,800 |
| 2025/02/17 | 563 | 565 | 560 | 560 | 2,700 |
| 2025/02/14 | 572 | 572 | 562 | 562 | 15,000 |
| 2025/02/13 | 575 | 578 | 575 | 576 | 4,200 |
| 2025/02/12 | 575 | 579 | 573 | 578 | 4,000 |
| 2025/02/10 | 573 | 580 | 572 | 573 | 5,700 |
| 2025/02/07 | 572 | 574 | 572 | 572 | 1,900 |
| 2025/02/06 | 569 | 574 | 568 | 574 | 3,700 |
| 2025/02/05 | 568 | 572 | 567 | 569 | 3,000 |
| 2025/02/04 | 568 | 571 | 567 | 567 | 3,100 |
| 2025/02/03 | 570 | 575 | 566 | 566 | 5,800 |
| 2025/01/31 | 567 | 576 | 565 | 575 | 4,100 |
| 2025/01/30 | 578 | 578 | 570 | 570 | 3,100 |
| 2025/01/29 | 575 | 577 | 568 | 577 | 6,300 |
| 2025/01/28 | 573 | 574 | 568 | 573 | 2,300 |
| 2025/01/27 | 573 | 576 | 565 | 573 | 4,000 |
| 2025/01/24 | 575 | 575 | 567 | 573 | 4,200 |
| 2025/01/23 | 571 | 571 | 564 | 564 | 6,900 |
| 2025/01/22 | 576 | 579 | 570 | 570 | 3,000 |
| 2025/01/21 | 575 | 575 | 567 | 570 | 2,700 |
| 2025/01/20 | 580 | 580 | 573 | 576 | 2,000 |
| 2025/01/17 | 572 | 573 | 563 | 573 | 6,500 |
| 2025/01/16 | 578 | 578 | 573 | 575 | 3,500 |
| 2025/01/15 | 573 | 581 | 573 | 578 | 2,900 |
| 2025/01/14 | 578 | 579 | 576 | 576 | 3,400 |
| 2025/01/10 | 577 | 581 | 577 | 578 | 3,800 |
| 2025/01/09 | 593 | 593 | 580 | 580 | 10,500 |
| 2025/01/08 | 593 | 593 | 587 | 591 | 1,700 |
| 2025/01/07 | 594 | 594 | 586 | 590 | 8,300 |
| 2025/01/06 | 595 | 596 | 586 | 594 | 6,600 |
| 2024/12/30 | 597 | 597 | 585 | 594 | 6,200 |
| 2024/12/27 | 598 | 600 | 592 | 597 | 4,500 |
| 2024/12/26 | 598 | 598 | 588 | 590 | 8,900 |
| 2024/12/25 | 607 | 607 | 589 | 598 | 9,000 |
| 2024/12/24 | 610 | 611 | 588 | 604 | 15,000 |
| 2024/12/23 | 601 | 617 | 601 | 610 | 36,100 |
| 2024/12/20 | 587 | 603 | 586 | 603 | 21,300 |
| 2024/12/19 | 583 | 583 | 575 | 582 | 8,800 |
| 2024/12/18 | 587 | 587 | 584 | 585 | 5,900 |
| 2024/12/17 | 590 | 590 | 584 | 587 | 9,100 |
| 2024/12/16 | 590 | 590 | 590 | 590 | 4,000 |
| 2024/12/13 | 591 | 594 | 589 | 590 | 5,300 |
| 2024/12/12 | 596 | 596 | 592 | 594 | 5,300 |
| 2024/12/11 | 594 | 596 | 589 | 596 | 3,600 |
| 2024/12/10 | 593 | 593 | 586 | 592 | 6,400 |
| 2024/12/09 | 598 | 600 | 592 | 594 | 9,900 |
| 2024/12/06 | 586 | 598 | 571 | 598 | 30,500 |
| 2024/12/05 | 586 | 586 | 584 | 586 | 9,800 |
| 2024/12/04 | 587 | 587 | 586 | 586 | 8,100 |
| 2024/12/03 | 587 | 587 | 586 | 587 | 6,000 |
| 2024/12/02 | 586 | 588 | 586 | 587 | 1,600 |
| 2024/11/29 | 587 | 588 | 586 | 586 | 5,000 |
| 2024/11/28 | 584 | 585 | 583 | 584 | 8,800 |
| 2024/11/27 | 578 | 587 | 578 | 584 | 10,800 |
| 2024/11/26 | 590 | 592 | 575 | 577 | 21,400 |
| 2024/11/25 | 599 | 599 | 590 | 590 | 10,800 |
| 2024/11/22 | 585 | 597 | 585 | 597 | 8,800 |
| 2024/11/21 | 595 | 599 | 582 | 588 | 12,600 |
| 2024/11/20 | 605 | 605 | 593 | 593 | 9,400 |
| 2024/11/19 | 599 | 601 | 596 | 598 | 12,600 |
| 2024/11/18 | 606 | 606 | 595 | 599 | 11,400 |
| 2024/11/15 | 622 | 624 | 595 | 606 | 40,800 |
| 2024/11/14 | 621 | 625 | 619 | 623 | 5,600 |
| 2024/11/13 | 620 | 626 | 620 | 623 | 6,600 |
| 2024/11/12 | 615 | 625 | 615 | 623 | 9,100 |
| 2024/11/11 | 602 | 611 | 602 | 610 | 6,300 |
| 2024/11/08 | 601 | 604 | 601 | 602 | 7,200 |
| 2024/11/07 | 598 | 601 | 598 | 600 | 5,000 |
| 2024/11/06 | 599 | 600 | 585 | 598 | 10,900 |
| 2024/11/05 | 600 | 600 | 590 | 598 | 16,500 |
| 2024/11/01 | 602 | 604 | 600 | 600 | 10,100 |
| 2024/10/31 | 603 | 607 | 601 | 602 | 14,000 |
| 2024/10/30 | 607 | 607 | 603 | 603 | 5,000 |
| 2024/10/29 | 610 | 610 | 606 | 606 | 5,400 |
| 2024/10/28 | 603 | 610 | 603 | 609 | 6,800 |
| 2024/10/25 | 606 | 606 | 599 | 603 | 7,600 |
| 2024/10/24 | 601 | 606 | 600 | 602 | 8,300 |
| 2024/10/23 | 608 | 608 | 601 | 601 | 3,300 |
| 2024/10/22 | 612 | 612 | 605 | 609 | 5,400 |
| 2024/10/21 | 608 | 612 | 608 | 610 | 5,200 |
| 2024/10/18 | 609 | 612 | 607 | 607 | 2,400 |
| 2024/10/17 | 606 | 609 | 605 | 605 | 6,600 |
| 2024/10/16 | 611 | 611 | 600 | 606 | 9,100 |
| 2024/10/15 | 598 | 618 | 597 | 610 | 14,800 |
| 2024/10/11 | 598 | 598 | 589 | 598 | 5,400 |
| 2024/10/10 | 601 | 602 | 594 | 598 | 5,400 |
| 2024/10/09 | 609 | 613 | 600 | 601 | 9,100 |
| 2024/10/08 | 611 | 612 | 607 | 609 | 4,800 |
| 2024/10/07 | 612 | 614 | 606 | 608 | 14,400 |
| 2024/10/04 | 612 | 615 | 605 | 614 | 7,600 |
| 2024/10/03 | 606 | 615 | 598 | 612 | 14,900 |
| 2024/10/02 | 599 | 609 | 599 | 601 | 15,900 |
| 2024/10/01 | 599 | 602 | 576 | 599 | 15,600 |
| 2024/09/30 | 589 | 619 | 587 | 599 | 33,700 |
| 2024/09/27 | 586 | 596 | 586 | 590 | 37,100 |
| 2024/09/26 | 612 | 614 | 596 | 596 | 140,200 |
| 2024/09/25 | 619 | 622 | 607 | 609 | 27,700 |
| 2024/09/24 | 606 | 626 | 605 | 614 | 26,100 |
| 2024/09/20 | 598 | 606 | 598 | 600 | 9,300 |
| 2024/09/19 | 595 | 605 | 595 | 598 | 15,900 |
| 2024/09/18 | 603 | 608 | 590 | 595 | 29,500 |
| 2024/09/17 | 587 | 610 | 585 | 610 | 65,000 |
| 2024/09/13 | 579 | 595 | 575 | 594 | 156,000 |
| 2024/09/12 | 537 | 538 | 531 | 534 | 8,400 |
| 2024/09/11 | 538 | 538 | 521 | 534 | 13,000 |
| 2024/09/10 | 539 | 539 | 527 | 535 | 4,900 |
| 2024/09/09 | 547 | 547 | 528 | 539 | 13,800 |
| 2024/09/06 | 537 | 542 | 530 | 537 | 7,100 |
| 2024/09/05 | 530 | 538 | 526 | 537 | 7,300 |
| 2024/09/04 | 547 | 547 | 525 | 530 | 22,900 |
| 2024/09/03 | 553 | 553 | 543 | 551 | 9,400 |
| 2024/09/02 | 556 | 556 | 545 | 550 | 10,400 |
| 2024/08/30 | 543 | 546 | 538 | 546 | 9,000 |
| 2024/08/29 | 538 | 543 | 533 | 543 | 8,500 |
| 2024/08/28 | 535 | 544 | 530 | 543 | 8,700 |
| 2024/08/27 | 537 | 539 | 532 | 535 | 5,100 |
| 2024/08/26 | 540 | 540 | 530 | 538 | 7,400 |
| 2024/08/23 | 530 | 534 | 525 | 534 | 11,100 |
| 2024/08/22 | 532 | 532 | 522 | 527 | 8,700 |
| 2024/08/21 | 526 | 532 | 525 | 527 | 10,200 |
| 2024/08/20 | 519 | 533 | 519 | 523 | 9,200 |
| 2024/08/19 | 517 | 521 | 517 | 520 | 7,100 |