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

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
2019/12/30 1,360 1,510 1,326 1,510 198,700
2019/12/27 1,060 1,330 1,060 1,210 60,000
2019/12/27 1 -> 2.00 分割
2019/12/26 2,140 2,240 2,120 2,160 20,900
2019/12/25 2,025 2,290 2,025 2,150 38,100
2019/12/24 1,990 2,050 1,950 2,010 18,200
2019/12/23 2,050 2,100 1,980 1,990 39,200
2019/12/20 1,940 2,065 1,940 2,000 33,200
2019/12/19 1,870 1,930 1,870 1,929 12,200
2019/12/18 1,870 1,930 1,845 1,861 9,100
2019/12/17 1,801 1,896 1,800 1,896 5,500
2019/12/16 1,780 1,812 1,765 1,805 7,100
2019/12/13 1,760 1,785 1,742 1,742 8,700
2019/12/12 1,761 1,800 1,741 1,760 6,600
2019/12/11 1,856 1,860 1,715 1,785 24,200
2019/12/10 1,903 1,925 1,850 1,857 11,600
2019/12/09 1,862 1,903 1,840 1,874 9,300
2019/12/06 1,900 1,915 1,842 1,862 6,100
2019/12/05 1,861 1,900 1,849 1,879 14,000
2019/12/04 1,920 1,925 1,850 1,868 22,500
2019/12/03 1,970 2,040 1,886 1,940 40,600
2019/12/02 1,869 2,070 1,810 2,070 62,900
2019/11/29 1,736 1,810 1,716 1,749 11,200
2019/11/28 1,740 1,807 1,714 1,760 17,500
2019/11/27 1,673 1,748 1,673 1,743 18,000
2019/11/26 1,647 1,680 1,612 1,673 9,700
2019/11/25 1,650 1,656 1,615 1,643 9,500
2019/11/22 1,640 1,640 1,585 1,586 7,700
2019/11/21 1,559 1,690 1,541 1,665 14,600
2019/11/20 1,540 1,540 1,507 1,520 6,900
2019/11/19 1,568 1,568 1,539 1,541 3,000
2019/11/18 1,526 1,550 1,526 1,537 2,500
2019/11/15 1,525 1,538 1,502 1,517 6,000
2019/11/14 1,513 1,540 1,512 1,512 2,700
2019/11/13 1,531 1,531 1,500 1,501 9,800
2019/11/12 1,604 1,604 1,520 1,531 13,100
2019/11/11 1,560 1,690 1,550 1,601 24,700
2019/11/08 1,540 1,558 1,525 1,555 4,800
2019/11/07 1,520 1,540 1,520 1,525 3,300
2019/11/06 1,525 1,534 1,515 1,520 5,400
2019/11/05 1,570 1,570 1,511 1,515 5,300
2019/11/01 1,570 1,570 1,470 1,560 4,400
2019/10/31 1,560 1,595 1,530 1,573 2,100
2019/10/30 1,600 1,600 1,546 1,558 4,200
2019/10/29 1,600 1,600 1,548 1,600 5,000
2019/10/28 1,569 1,620 1,569 1,602 4,400
2019/10/25 1,528 1,569 1,510 1,569 3,600
2019/10/24 1,530 1,570 1,500 1,528 5,900
2019/10/23 1,498 1,530 1,498 1,520 2,600
2019/10/21 1,492 1,512 1,472 1,498 4,300
2019/10/18 1,514 1,531 1,463 1,500 6,400
2019/10/17 1,511 1,535 1,489 1,494 6,400
2019/10/16 1,562 1,562 1,510 1,510 9,100
2019/10/15 1,565 1,577 1,510 1,561 11,700
2019/10/11 1,581 1,600 1,555 1,565 7,900
2019/10/10 1,582 1,606 1,580 1,580 6,100
2019/10/09 1,591 1,623 1,577 1,581 5,200
2019/10/08 1,595 1,605 1,560 1,600 10,300
2019/10/07 1,647 1,647 1,600 1,600 6,200
2019/10/04 1,610 1,645 1,585 1,622 13,300
2019/10/03 1,649 1,651 1,607 1,609 9,200
2019/10/02 1,649 1,675 1,622 1,651 12,200
2019/10/01 1,666 1,678 1,582 1,611 31,600
2019/09/30 1,710 1,740 1,662 1,665 12,700
2019/09/27 1,730 1,752 1,680 1,739 18,900
2019/09/26 1,820 1,845 1,722 1,729 39,300
2019/09/25 1,680 1,810 1,671 1,800 48,300
2019/09/24 1,710 1,720 1,650 1,705 22,000
2019/09/20 1,641 1,735 1,588 1,700 45,500
2019/09/19 1,640 1,670 1,604 1,639 29,300
2019/09/18 1,661 1,677 1,572 1,651 34,800
2019/09/17 1,744 1,750 1,636 1,654 52,300
2019/09/13 1,625 1,700 1,522 1,697 123,900
2019/09/12 1,950 1,980 1,568 1,605 510,600

このページの先頭へ