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 |
---|---|---|---|---|---|
2024/03/28 | 630 | 635 | 627 | 630 | 22,400 |
2024/03/27 | 627 | 631 | 624 | 627 | 11,100 |
2024/03/26 | 625 | 629 | 624 | 629 | 6,600 |
2024/03/25 | 638 | 638 | 624 | 626 | 14,700 |
2024/03/22 | 633 | 633 | 620 | 630 | 16,100 |
2024/03/21 | 623 | 631 | 616 | 630 | 13,400 |
2024/03/19 | 615 | 620 | 612 | 618 | 7,200 |
2024/03/18 | 615 | 623 | 612 | 615 | 8,200 |
2024/03/15 | 611 | 615 | 611 | 615 | 6,900 |
2024/03/14 | 611 | 615 | 608 | 615 | 8,300 |
2024/03/13 | 618 | 618 | 610 | 614 | 7,000 |
2024/03/12 | 619 | 623 | 611 | 618 | 12,800 |
2024/03/11 | 615 | 618 | 607 | 613 | 19,500 |
2024/03/08 | 612 | 624 | 606 | 622 | 23,100 |
2024/03/07 | 614 | 617 | 606 | 611 | 16,500 |
2024/03/06 | 610 | 614 | 606 | 614 | 10,800 |
2024/03/05 | 611 | 614 | 606 | 614 | 15,000 |
2024/03/04 | 611 | 613 | 605 | 611 | 11,500 |
2024/03/01 | 615 | 617 | 607 | 608 | 10,600 |
2024/02/29 | 614 | 614 | 602 | 611 | 13,800 |
2024/02/28 | 609 | 624 | 609 | 614 | 13,100 |
2024/02/27 | 619 | 619 | 606 | 609 | 15,500 |
2024/02/26 | 605 | 613 | 600 | 610 | 13,000 |
2024/02/22 | 605 | 608 | 599 | 599 | 14,800 |
2024/02/21 | 604 | 607 | 599 | 602 | 15,200 |
2024/02/20 | 613 | 613 | 603 | 608 | 11,900 |
2024/02/19 | 605 | 615 | 601 | 608 | 18,600 |
2024/02/16 | 595 | 606 | 595 | 600 | 13,500 |
2024/02/15 | 619 | 619 | 595 | 596 | 46,700 |
2024/02/14 | 620 | 625 | 606 | 614 | 33,100 |
2024/02/13 | 607 | 617 | 605 | 615 | 32,000 |
2024/02/09 | 599 | 601 | 593 | 594 | 12,600 |
2024/02/08 | 610 | 610 | 600 | 600 | 13,300 |
2024/02/07 | 610 | 610 | 597 | 606 | 16,800 |
2024/02/06 | 594 | 608 | 594 | 608 | 16,400 |
2024/02/05 | 591 | 604 | 591 | 602 | 15,000 |
2024/02/02 | 601 | 607 | 588 | 593 | 48,100 |
2024/02/01 | 615 | 615 | 593 | 600 | 23,400 |
2024/01/31 | 626 | 626 | 607 | 617 | 28,600 |
2024/01/30 | 637 | 638 | 610 | 618 | 79,500 |
2024/01/29 | 676 | 684 | 643 | 643 | 154,300 |
2024/01/26 | 644 | 672 | 637 | 658 | 196,300 |
2024/01/25 | 651 | 708 | 633 | 643 | 1,010,000 |
2024/01/24 | 640 | 671 | 638 | 671 | 269,600 |
2024/01/23 | 576 | 582 | 571 | 571 | 8,800 |
2024/01/22 | 570 | 576 | 566 | 573 | 9,100 |
2024/01/19 | 562 | 569 | 562 | 568 | 7,100 |
2024/01/18 | 562 | 566 | 562 | 565 | 6,200 |
2024/01/17 | 565 | 568 | 561 | 566 | 8,600 |
2024/01/16 | 562 | 570 | 562 | 565 | 8,600 |
2024/01/15 | 565 | 567 | 563 | 565 | 10,400 |
2024/01/12 | 571 | 575 | 566 | 567 | 12,200 |
2024/01/11 | 586 | 586 | 571 | 571 | 14,900 |
2024/01/10 | 591 | 591 | 583 | 585 | 10,100 |
2024/01/09 | 589 | 606 | 587 | 587 | 14,500 |
2024/01/05 | 598 | 599 | 590 | 590 | 7,700 |
2024/01/04 | 595 | 600 | 593 | 598 | 7,300 |
2023/12/29 | 591 | 598 | 590 | 595 | 6,200 |
2023/12/28 | 575 | 595 | 571 | 593 | 12,200 |
2023/12/27 | 566 | 571 | 551 | 564 | 40,000 |
2023/12/26 | 566 | 571 | 560 | 565 | 24,300 |
2023/12/25 | 575 | 576 | 566 | 566 | 30,500 |
2023/12/22 | 581 | 586 | 576 | 576 | 13,900 |
2023/12/21 | 584 | 599 | 584 | 585 | 9,800 |
2023/12/20 | 597 | 597 | 582 | 589 | 12,300 |
2023/12/19 | 590 | 609 | 590 | 603 | 24,700 |
2023/12/18 | 573 | 586 | 572 | 583 | 10,100 |
2023/12/15 | 566 | 580 | 566 | 578 | 34,600 |
2023/12/14 | 580 | 585 | 575 | 579 | 11,800 |
2023/12/13 | 580 | 589 | 579 | 582 | 13,000 |
2023/12/12 | 590 | 591 | 583 | 585 | 10,400 |
2023/12/11 | 582 | 592 | 577 | 589 | 20,200 |
2023/12/08 | 585 | 586 | 572 | 580 | 21,300 |
2023/12/07 | 600 | 600 | 591 | 591 | 8,400 |
2023/12/06 | 599 | 603 | 593 | 599 | 9,900 |
2023/12/05 | 602 | 604 | 598 | 599 | 9,400 |
2023/12/04 | 606 | 606 | 598 | 604 | 11,000 |
2023/12/01 | 612 | 612 | 600 | 601 | 9,900 |
2023/11/30 | 609 | 614 | 606 | 614 | 11,000 |
2023/11/29 | 610 | 617 | 610 | 615 | 15,000 |
2023/11/28 | 607 | 615 | 604 | 610 | 13,700 |
2023/11/27 | 615 | 615 | 606 | 608 | 12,900 |
2023/11/24 | 618 | 621 | 606 | 611 | 21,600 |
2023/11/22 | 626 | 633 | 622 | 626 | 15,900 |
2023/11/21 | 638 | 643 | 630 | 640 | 10,200 |
2023/11/20 | 625 | 638 | 623 | 636 | 11,700 |
2023/11/17 | 615 | 620 | 612 | 617 | 9,800 |
2023/11/16 | 625 | 627 | 617 | 617 | 7,100 |
2023/11/15 | 636 | 640 | 626 | 635 | 27,000 |
2023/11/14 | 634 | 635 | 609 | 634 | 60,400 |
2023/11/13 | 608 | 620 | 599 | 611 | 22,900 |
2023/11/10 | 590 | 607 | 585 | 607 | 11,100 |
2023/11/09 | 597 | 600 | 594 | 595 | 4,500 |
2023/11/08 | 600 | 606 | 596 | 596 | 8,400 |
2023/11/07 | 604 | 608 | 600 | 600 | 4,300 |
2023/11/06 | 592 | 603 | 590 | 603 | 8,200 |
2023/11/02 | 570 | 586 | 570 | 579 | 13,300 |
2023/11/01 | 570 | 577 | 569 | 570 | 20,500 |
2023/10/31 | 581 | 586 | 569 | 571 | 22,600 |
2023/10/30 | 596 | 597 | 577 | 577 | 23,800 |
2023/10/27 | 592 | 598 | 587 | 597 | 11,800 |
2023/10/26 | 608 | 608 | 588 | 593 | 31,800 |
2023/10/25 | 643 | 643 | 609 | 609 | 59,600 |
2023/10/24 | 632 | 641 | 620 | 641 | 24,300 |
2023/10/23 | 632 | 644 | 631 | 632 | 13,800 |
2023/10/20 | 636 | 644 | 631 | 640 | 17,200 |
2023/10/19 | 642 | 654 | 642 | 649 | 11,700 |
2023/10/18 | 635 | 653 | 633 | 648 | 7,400 |
2023/10/17 | 630 | 642 | 630 | 633 | 18,200 |
2023/10/16 | 638 | 639 | 629 | 630 | 14,200 |
2023/10/13 | 648 | 648 | 638 | 638 | 9,600 |
2023/10/12 | 642 | 655 | 642 | 645 | 8,200 |
2023/10/11 | 660 | 660 | 636 | 642 | 18,300 |
2023/10/10 | 644 | 654 | 638 | 654 | 13,800 |
2023/10/06 | 638 | 651 | 635 | 638 | 12,600 |
2023/10/05 | 659 | 659 | 638 | 638 | 9,200 |
2023/10/04 | 639 | 656 | 636 | 640 | 30,600 |
2023/10/03 | 660 | 660 | 642 | 643 | 32,100 |
2023/10/02 | 676 | 681 | 660 | 660 | 15,700 |
2023/09/29 | 670 | 679 | 662 | 676 | 30,300 |
2023/09/28 | 698 | 698 | 671 | 680 | 27,400 |
2023/09/27 | 683 | 692 | 680 | 688 | 79,400 |
2023/09/26 | 696 | 696 | 686 | 687 | 15,000 |
2023/09/25 | 688 | 692 | 685 | 692 | 10,900 |
2023/09/22 | 667 | 690 | 667 | 682 | 11,100 |
2023/09/21 | 698 | 698 | 668 | 672 | 45,700 |
2023/09/20 | 699 | 709 | 695 | 698 | 29,100 |
2023/09/19 | 687 | 712 | 687 | 690 | 41,300 |
2023/09/15 | 710 | 710 | 680 | 687 | 72,100 |
2023/09/14 | 696 | 719 | 682 | 713 | 308,000 |
2023/09/13 | 652 | 655 | 640 | 640 | 13,100 |
2023/09/12 | 656 | 661 | 647 | 652 | 12,700 |
2023/09/11 | 670 | 670 | 650 | 650 | 15,300 |
2023/09/08 | 664 | 682 | 664 | 668 | 9,400 |
2023/09/07 | 672 | 684 | 670 | 670 | 16,800 |
2023/09/06 | 666 | 689 | 666 | 673 | 18,200 |
2023/09/05 | 666 | 677 | 665 | 666 | 5,000 |
2023/09/04 | 668 | 676 | 666 | 666 | 12,800 |
2023/09/01 | 658 | 669 | 654 | 668 | 12,000 |
2023/08/31 | 669 | 674 | 661 | 661 | 13,700 |
2023/08/30 | 665 | 676 | 662 | 669 | 15,600 |
2023/08/29 | 645 | 663 | 645 | 663 | 12,700 |
2023/08/28 | 648 | 650 | 646 | 647 | 3,900 |
2023/08/25 | 653 | 659 | 647 | 648 | 21,700 |
2023/08/24 | 663 | 663 | 651 | 655 | 7,700 |
2023/08/23 | 649 | 664 | 648 | 656 | 10,900 |
2023/08/22 | 650 | 659 | 640 | 649 | 9,500 |
2023/08/21 | 635 | 656 | 635 | 646 | 18,900 |
2023/08/18 | 631 | 646 | 620 | 636 | 21,900 |
2023/08/17 | 646 | 646 | 615 | 634 | 41,900 |
2023/08/16 | 668 | 670 | 646 | 646 | 33,200 |
2023/08/15 | 687 | 687 | 664 | 676 | 23,900 |
2023/08/14 | 703 | 718 | 678 | 689 | 48,600 |
2023/08/10 | 677 | 692 | 667 | 691 | 27,500 |
2023/08/09 | 686 | 688 | 675 | 678 | 20,400 |
2023/08/08 | 698 | 700 | 682 | 686 | 17,500 |
2023/08/07 | 680 | 699 | 673 | 696 | 14,000 |
2023/08/04 | 640 | 695 | 640 | 680 | 33,000 |
2023/08/03 | 657 | 658 | 645 | 646 | 45,300 |
2023/08/02 | 680 | 680 | 660 | 662 | 55,200 |
2023/08/01 | 683 | 694 | 683 | 685 | 28,300 |
2023/07/31 | 699 | 705 | 666 | 683 | 88,500 |
2023/07/28 | 700 | 707 | 693 | 699 | 51,700 |
2023/07/27 | 711 | 714 | 704 | 705 | 38,000 |
2023/07/26 | 728 | 732 | 715 | 718 | 25,200 |
2023/07/25 | 740 | 744 | 721 | 733 | 32,900 |
2023/07/24 | 735 | 742 | 731 | 736 | 14,000 |
2023/07/21 | 744 | 746 | 731 | 735 | 27,600 |
2023/07/20 | 762 | 762 | 744 | 749 | 20,200 |
2023/07/19 | 742 | 763 | 741 | 762 | 14,500 |
2023/07/18 | 744 | 747 | 739 | 741 | 10,500 |
2023/07/14 | 757 | 764 | 747 | 747 | 15,100 |
2023/07/13 | 740 | 766 | 735 | 765 | 20,800 |
2023/07/12 | 747 | 750 | 730 | 746 | 23,300 |
2023/07/11 | 746 | 759 | 745 | 750 | 13,900 |
2023/07/10 | 748 | 760 | 746 | 746 | 12,400 |
2023/07/07 | 735 | 755 | 728 | 746 | 25,500 |
2023/07/06 | 749 | 750 | 737 | 737 | 23,900 |
2023/07/05 | 764 | 764 | 752 | 756 | 13,200 |
2023/07/04 | 756 | 765 | 747 | 757 | 14,200 |
2023/07/03 | 757 | 768 | 753 | 755 | 11,500 |
2023/06/30 | 749 | 763 | 741 | 752 | 22,800 |
2023/06/29 | 768 | 778 | 743 | 750 | 47,900 |
2023/06/28 | 748 | 764 | 748 | 764 | 25,500 |
2023/06/27 | 762 | 762 | 746 | 750 | 29,100 |
2023/06/26 | 767 | 775 | 755 | 770 | 21,000 |
2023/06/23 | 798 | 800 | 768 | 772 | 42,100 |
2023/06/22 | 810 | 814 | 786 | 789 | 27,100 |
2023/06/21 | 793 | 817 | 785 | 817 | 46,800 |
2023/06/20 | 807 | 807 | 785 | 799 | 26,000 |
2023/06/19 | 796 | 812 | 786 | 801 | 44,500 |
2023/06/16 | 760 | 790 | 760 | 790 | 25,700 |
2023/06/15 | 770 | 771 | 759 | 760 | 13,500 |
2023/06/14 | 791 | 791 | 768 | 769 | 26,400 |
2023/06/13 | 777 | 797 | 775 | 781 | 38,400 |
2023/06/12 | 751 | 775 | 751 | 774 | 38,100 |
2023/06/09 | 758 | 768 | 746 | 748 | 28,200 |
2023/06/08 | 778 | 779 | 751 | 755 | 40,600 |
2023/06/07 | 787 | 787 | 762 | 778 | 32,000 |
2023/06/06 | 755 | 787 | 753 | 782 | 60,500 |