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
2020/12/30 1,104 1,116 1,093 1,116 22,300
2020/12/29 1,100 1,123 1,090 1,106 13,800
2020/12/28 1,126 1,132 1,099 1,100 22,000
2020/12/25 1,109 1,124 1,092 1,124 8,600
2020/12/24 1,059 1,089 1,055 1,089 20,800
2020/12/23 1,052 1,094 1,052 1,089 10,700
2020/12/22 1,090 1,109 1,050 1,050 27,000
2020/12/21 1,158 1,158 1,100 1,108 13,500
2020/12/18 1,158 1,160 1,120 1,140 16,200
2020/12/17 1,111 1,155 1,111 1,143 12,600
2020/12/16 1,145 1,145 1,086 1,135 20,800
2020/12/15 1,042 1,110 1,035 1,108 19,000
2020/12/14 1,055 1,056 1,030 1,036 17,200
2020/12/11 1,025 1,079 1,021 1,078 21,100
2020/12/10 1,130 1,131 1,045 1,055 37,600
2020/12/09 1,179 1,179 1,126 1,130 15,600
2020/12/08 1,166 1,176 1,118 1,176 19,100
2020/12/07 1,180 1,202 1,111 1,166 31,400
2020/12/04 1,090 1,197 1,073 1,190 33,500
2020/12/03 1,087 1,095 1,030 1,094 24,000
2020/12/02 1,085 1,086 1,032 1,082 25,400
2020/12/01 1,085 1,085 1,048 1,076 20,800
2020/11/30 1,050 1,090 1,015 1,057 25,200
2020/11/27 985 1,044 975 1,030 55,600
2020/11/26 999 1,000 945 970 83,100
2020/11/25 1,032 1,032 1,001 1,001 30,200
2020/11/24 1,050 1,050 1,004 1,019 50,200
2020/11/20 1,092 1,092 1,050 1,066 25,500
2020/11/19 1,060 1,090 1,030 1,069 31,300
2020/11/18 1,060 1,108 1,005 1,055 76,200
2020/11/17 1,145 1,160 1,002 1,030 140,800
2020/11/16 1,216 1,250 1,111 1,130 165,200
2020/11/13 1,350 1,470 1,336 1,336 260,000
2020/11/12 1,735 1,765 1,734 1,736 20,800
2020/11/11 1,635 1,755 1,600 1,735 24,900
2020/11/10 1,728 1,728 1,617 1,635 25,500
2020/11/09 1,740 1,780 1,723 1,768 15,700
2020/11/06 1,727 1,727 1,666 1,700 8,400
2020/11/05 1,632 1,678 1,630 1,678 9,900
2020/11/04 1,550 1,640 1,550 1,600 17,500
2020/11/02 1,538 1,580 1,520 1,520 14,600
2020/10/30 1,601 1,620 1,536 1,557 15,900
2020/10/29 1,561 1,615 1,515 1,599 38,900
2020/10/28 1,627 1,654 1,608 1,615 11,100
2020/10/27 1,585 1,657 1,584 1,632 25,800
2020/10/26 1,725 1,725 1,657 1,662 25,300
2020/10/23 1,830 1,830 1,680 1,734 33,100
2020/10/22 1,816 1,816 1,740 1,805 19,700
2020/10/21 1,840 1,849 1,771 1,816 16,400
2020/10/20 1,810 1,823 1,785 1,823 9,700
2020/10/19 1,721 1,810 1,720 1,810 20,500
2020/10/16 1,700 1,782 1,667 1,721 25,100
2020/10/15 1,792 1,792 1,635 1,706 42,400
2020/10/14 1,821 1,840 1,760 1,795 28,000
2020/10/13 1,870 1,880 1,800 1,822 18,300
2020/10/12 1,948 1,949 1,820 1,880 39,700
2020/10/09 1,975 1,975 1,946 1,953 10,100
2020/10/08 1,985 1,985 1,955 1,971 8,200
2020/10/07 1,980 1,999 1,972 1,989 7,400
2020/10/06 2,019 2,019 1,966 1,980 8,600
2020/10/05 1,951 2,000 1,918 2,000 15,000
2020/10/02 2,018 2,018 1,940 1,962 20,900
2020/09/30 2,001 2,001 1,950 1,999 14,100
2020/09/29 2,059 2,059 1,986 1,987 11,200
2020/09/28 2,020 2,040 1,954 1,968 23,800
2020/09/25 1,956 1,999 1,951 1,971 8,800
2020/09/24 1,972 2,029 1,931 1,961 19,900
2020/09/23 1,946 1,988 1,930 1,975 17,700
2020/09/18 1,910 1,935 1,886 1,930 12,000
2020/09/17 1,875 1,919 1,856 1,900 13,900
2020/09/16 1,830 1,870 1,828 1,850 14,400
2020/09/15 1,870 1,880 1,848 1,875 8,000
2020/09/14 1,946 1,955 1,865 1,865 12,300
2020/09/11 1,917 1,980 1,829 1,916 26,300
2020/09/10 1,961 1,970 1,865 1,877 14,500
2020/09/09 1,988 1,989 1,905 1,928 23,200
2020/09/08 2,080 2,080 1,960 2,002 25,500
2020/09/07 1,934 2,100 1,901 2,051 52,800
2020/09/04 1,781 1,896 1,772 1,894 29,000
2020/09/03 1,821 1,850 1,800 1,846 25,500
2020/09/02 1,799 1,802 1,753 1,792 16,800
2020/09/01 1,731 1,780 1,720 1,780 11,200
2020/08/31 1,715 1,760 1,715 1,737 13,000
2020/08/28 1,768 1,768 1,660 1,698 39,400
2020/08/27 1,792 1,805 1,758 1,780 13,000
2020/08/26 1,800 1,808 1,780 1,802 11,300
2020/08/25 1,840 1,840 1,789 1,800 13,300
2020/08/24 1,830 1,835 1,790 1,801 10,100
2020/08/21 1,801 1,816 1,776 1,814 11,000
2020/08/20 1,824 1,871 1,728 1,769 22,500
2020/08/19 1,875 1,900 1,800 1,805 32,300
2020/08/18 1,720 1,870 1,720 1,859 43,200
2020/08/17 1,609 1,700 1,595 1,698 20,800
2020/08/14 1,606 1,609 1,588 1,609 12,300
2020/08/13 1,620 1,629 1,598 1,616 23,400
2020/08/12 1,642 1,648 1,613 1,623 12,200
2020/08/11 1,550 1,700 1,550 1,642 45,000
2020/08/07 1,665 1,725 1,645 1,650 29,500
2020/08/06 1,646 1,669 1,630 1,650 17,800
2020/08/05 1,669 1,670 1,630 1,646 12,300
2020/08/04 1,649 1,650 1,601 1,640 8,900
2020/08/03 1,567 1,660 1,560 1,634 12,400
2020/07/31 1,625 1,635 1,534 1,570 20,000
2020/07/30 1,660 1,668 1,619 1,625 11,000
2020/07/29 1,575 1,620 1,561 1,620 11,800
2020/07/28 1,535 1,610 1,535 1,566 20,400
2020/07/27 1,506 1,580 1,506 1,522 13,300
2020/07/22 1,545 1,545 1,490 1,505 18,200
2020/07/21 1,550 1,560 1,500 1,521 21,800
2020/07/20 1,600 1,600 1,524 1,550 8,500
2020/07/17 1,555 1,620 1,540 1,575 14,700
2020/07/16 1,555 1,630 1,532 1,564 12,700
2020/07/15 1,516 1,583 1,516 1,538 14,300
2020/07/14 1,650 1,650 1,511 1,511 31,100
2020/07/13 1,623 1,689 1,620 1,621 19,100
2020/07/10 1,700 1,722 1,643 1,676 18,500
2020/07/09 1,796 1,800 1,700 1,730 16,100
2020/07/08 1,750 1,800 1,681 1,716 26,500
2020/07/07 1,684 1,750 1,665 1,750 24,600
2020/07/06 1,544 1,640 1,544 1,625 13,200
2020/07/03 1,485 1,530 1,450 1,524 25,800
2020/07/02 1,600 1,629 1,455 1,524 68,700
2020/07/01 1,702 1,749 1,601 1,630 27,000
2020/06/30 1,700 1,799 1,640 1,700 28,400
2020/06/29 1,750 1,800 1,656 1,670 28,100
2020/06/29 1 -> 2.00 分割
2020/06/26 3,500 3,550 3,440 3,530 18,800
2020/06/25 3,345 3,495 3,260 3,425 24,100
2020/06/24 3,750 3,775 3,450 3,485 63,300
2020/06/23 4,000 4,000 3,820 3,880 21,900
2020/06/22 3,735 4,010 3,700 3,985 34,600
2020/06/19 3,625 3,735 3,570 3,735 19,300
2020/06/18 3,570 3,600 3,500 3,600 13,400
2020/06/17 3,595 3,595 3,470 3,560 14,000
2020/06/16 3,520 3,640 3,500 3,585 15,100
2020/06/15 3,600 3,865 3,315 3,380 53,900
2020/06/12 2,970 3,540 2,900 3,460 43,100
2020/06/11 3,075 3,310 3,040 3,110 33,000
2020/06/10 2,848 3,170 2,833 3,075 22,300
2020/06/09 3,020 3,025 2,888 2,905 33,000
2020/06/08 3,030 3,210 2,940 3,125 59,800
2020/06/05 2,560 2,868 2,531 2,828 35,100
2020/06/04 2,580 2,595 2,510 2,527 16,300
2020/06/03 2,585 2,594 2,494 2,542 21,600
2020/06/02 2,400 2,590 2,400 2,565 50,700
2020/06/01 2,036 2,220 2,016 2,200 39,800
2020/05/29 1,946 1,989 1,945 1,989 7,000
2020/05/28 2,048 2,050 1,929 1,946 19,100
2020/05/27 1,920 2,050 1,901 2,012 18,100
2020/05/26 1,915 1,915 1,883 1,910 11,700
2020/05/25 1,860 1,911 1,835 1,882 22,000
2020/05/22 1,900 1,900 1,794 1,820 31,800
2020/05/21 1,949 1,949 1,864 1,880 26,100
2020/05/20 1,980 1,980 1,881 1,910 31,900
2020/05/19 2,020 2,040 1,920 1,952 19,200
2020/05/18 1,928 2,029 1,928 2,000 31,800
2020/05/15 2,105 2,140 1,890 1,895 74,000
2020/05/14 2,020 2,055 1,912 1,965 26,600
2020/05/13 2,070 2,070 2,020 2,030 20,300
2020/05/12 2,050 2,080 2,030 2,070 13,800
2020/05/11 1,991 2,030 1,987 2,002 23,700
2020/05/08 1,946 1,970 1,934 1,951 14,100
2020/05/07 1,922 1,995 1,914 1,936 16,500
2020/05/01 1,959 1,959 1,890 1,900 19,500
2020/04/30 2,030 2,036 1,951 1,970 14,000
2020/04/28 2,020 2,020 1,991 1,991 8,800
2020/04/27 1,990 2,039 1,990 2,020 10,700
2020/04/24 1,965 2,040 1,965 1,979 9,800
2020/04/23 1,910 1,990 1,910 1,955 6,100
2020/04/22 1,987 1,988 1,880 1,910 18,000
2020/04/21 2,042 2,110 1,979 2,037 19,700
2020/04/20 2,050 2,139 2,005 2,042 24,600
2020/04/17 2,098 2,142 1,961 1,998 17,300
2020/04/16 2,000 2,069 1,862 2,069 36,200
2020/04/15 2,125 2,125 2,001 2,017 60,900
2020/04/14 2,260 2,300 2,170 2,175 28,200
2020/04/13 2,115 2,337 2,065 2,300 50,900
2020/04/10 1,980 2,046 1,900 2,015 29,700
2020/04/09 1,875 1,969 1,841 1,968 23,000
2020/04/08 1,800 1,890 1,800 1,835 25,700
2020/04/07 1,830 1,860 1,768 1,796 14,300
2020/04/06 1,790 1,858 1,717 1,750 20,600
2020/04/03 1,806 1,890 1,717 1,790 18,300
2020/04/02 1,720 1,899 1,655 1,772 34,500
2020/04/01 1,580 1,861 1,560 1,688 31,000
2020/03/31 1,559 1,680 1,540 1,619 26,700
2020/03/30 1,500 1,580 1,470 1,540 12,500
2020/03/27 1,495 1,610 1,462 1,524 56,300
2020/03/26 1,458 1,487 1,380 1,410 11,300
2020/03/25 1,515 1,530 1,453 1,488 25,300
2020/03/24 1,435 1,497 1,412 1,487 25,100
2020/03/23 1,329 1,424 1,295 1,375 25,100
2020/03/19 1,360 1,429 1,262 1,338 27,700
2020/03/18 1,380 1,480 1,273 1,299 18,300
2020/03/17 1,170 1,348 1,160 1,340 35,500
2020/03/16 1,143 1,250 1,107 1,200 30,300
2020/03/13 1,106 1,199 970 1,053 81,600
2020/03/12 1,193 1,296 1,160 1,226 36,700
2020/03/11 1,310 1,374 1,203 1,223 45,400
2020/03/10 1,200 1,344 1,057 1,275 73,500
2020/03/09 1,440 1,440 1,150 1,249 104,900
2020/03/06 1,600 1,610 1,503 1,510 23,200
2020/03/05 1,580 1,594 1,550 1,594 16,700
2020/03/04 1,475 1,549 1,425 1,515 24,400
2020/03/03 1,700 1,700 1,482 1,515 74,000
2020/03/02 1,585 1,720 1,500 1,625 82,300
2020/02/28 1,668 1,820 1,570 1,618 76,500
2020/02/27 1,645 1,989 1,610 1,788 100,300
2020/02/26 1,746 1,840 1,602 1,670 51,400
2020/02/25 1,728 1,849 1,710 1,746 46,000
2020/02/21 1,950 1,965 1,888 1,888 16,000
2020/02/20 1,950 1,999 1,890 1,950 30,300
2020/02/19 1,750 1,950 1,710 1,879 46,500
2020/02/18 1,670 1,785 1,641 1,710 47,600
2020/02/17 1,620 1,669 1,581 1,620 57,400
2020/02/14 1,680 1,680 1,599 1,620 17,000
2020/02/13 1,703 1,823 1,623 1,640 84,700
2020/02/12 1,576 1,578 1,500 1,543 18,700
2020/02/10 1,548 1,619 1,530 1,560 13,600
2020/02/07 1,533 1,548 1,465 1,547 11,900
2020/02/06 1,548 1,570 1,513 1,531 7,800
2020/02/05 1,563 1,610 1,508 1,508 15,300
2020/02/04 1,419 1,573 1,400 1,555 24,600
2020/02/03 1,319 1,427 1,319 1,391 20,100
2020/01/31 1,445 1,445 1,375 1,409 16,600
2020/01/30 1,458 1,498 1,285 1,450 48,600
2020/01/29 1,506 1,508 1,452 1,452 23,300
2020/01/28 1,495 1,535 1,485 1,505 8,400
2020/01/27 1,469 1,530 1,465 1,529 22,100
2020/01/24 1,545 1,555 1,512 1,549 8,400
2020/01/23 1,610 1,610 1,541 1,550 5,200
2020/01/22 1,465 1,635 1,461 1,570 36,400
2020/01/21 1,560 1,560 1,470 1,484 34,400
2020/01/20 1,562 1,566 1,450 1,557 64,400
2020/01/17 1,649 1,669 1,550 1,562 41,700
2020/01/16 1,700 1,727 1,611 1,649 44,300
2020/01/15 1,768 1,789 1,656 1,661 35,000
2020/01/14 1,580 1,750 1,561 1,728 59,700
2020/01/10 1,565 1,610 1,474 1,540 42,400
2020/01/09 1,490 1,523 1,460 1,495 25,400
2020/01/08 1,450 1,498 1,350 1,431 48,700
2020/01/07 1,492 1,560 1,439 1,471 64,600
2020/01/06 1,500 1,505 1,380 1,420 88,600

このページの先頭へ