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
2021/12/30 793 830 793 830 21,700
2021/12/29 800 807 778 778 12,500
2021/12/28 777 802 771 800 27,000
2021/12/27 800 800 751 770 7,200
2021/12/24 800 800 760 785 20,000
2021/12/23 737 794 725 790 34,500
2021/12/22 702 728 699 707 6,200
2021/12/21 700 716 682 702 12,900
2021/12/20 759 759 692 709 25,200
2021/12/17 752 770 723 749 13,900
2021/12/16 789 789 716 773 15,200
2021/12/15 730 809 716 745 24,900
2021/12/14 690 710 672 705 8,300
2021/12/13 686 727 686 691 14,300
2021/12/10 659 678 659 678 6,100
2021/12/09 680 699 659 668 11,000
2021/12/08 667 690 640 670 10,600
2021/12/07 620 686 603 667 17,900
2021/12/06 605 615 588 615 7,300
2021/12/03 606 625 570 615 20,700
2021/12/02 626 630 604 608 11,100
2021/12/01 655 655 602 645 37,000
2021/11/30 655 665 627 665 74,900
2021/11/29 586 596 560 565 32,900
2021/11/26 584 625 583 602 20,800
2021/11/25 652 653 592 600 41,400
2021/11/24 700 730 610 633 57,300
2021/11/22 790 806 700 700 79,600
2021/11/19 905 910 734 850 155,100
2021/11/18 710 860 690 860 174,500
2021/11/17 634 732 577 710 98,500
2021/11/16 567 634 561 632 37,100
2021/11/15 533 605 533 567 28,900
2021/11/12 535 550 535 543 9,100
2021/11/11 543 548 538 545 4,900
2021/11/10 537 554 532 547 4,900
2021/11/09 556 556 530 540 12,300
2021/11/08 536 587 536 566 8,900
2021/11/05 551 560 535 535 13,100
2021/11/04 622 622 550 550 34,300
2021/11/02 577 650 569 602 62,600
2021/11/01 540 555 529 550 19,700
2021/10/29 505 528 505 527 11,700
2021/10/28 507 511 500 505 13,800
2021/10/27 505 514 505 514 2,900
2021/10/26 515 521 511 520 2,400
2021/10/25 528 535 514 515 8,100
2021/10/22 515 523 501 508 14,000
2021/10/21 521 529 507 507 6,000
2021/10/20 514 522 507 518 6,600
2021/10/19 507 521 507 517 7,800
2021/10/18 528 535 505 509 25,400
2021/10/15 535 545 530 535 11,500
2021/10/14 555 556 535 540 14,700
2021/10/13 564 566 559 559 8,400
2021/10/12 563 566 563 564 4,300
2021/10/11 570 575 565 566 7,400
2021/10/08 590 590 562 570 16,700
2021/10/07 590 600 579 586 11,500
2021/10/06 626 634 562 595 51,300
2021/10/05 632 639 621 636 6,600
2021/10/04 650 652 643 650 11,600
2021/10/01 660 660 641 658 2,400
2021/09/30 640 682 620 660 16,600
2021/09/29 632 639 630 636 3,700
2021/09/28 647 649 629 642 6,900
2021/09/27 646 654 645 647 3,700
2021/09/24 668 668 638 646 7,500
2021/09/22 660 663 630 658 4,100
2021/09/21 650 659 633 659 5,500
2021/09/17 680 680 666 671 2,300
2021/09/16 678 688 658 669 2,500
2021/09/15 679 688 670 688 4,800
2021/09/14 644 670 644 666 3,900
2021/09/13 632 642 632 635 3,800
2021/09/10 631 640 631 632 2,900
2021/09/09 648 648 626 633 5,100
2021/09/08 653 660 630 647 30,400
2021/09/07 651 653 648 653 2,500
2021/09/06 646 655 646 650 2,800
2021/09/03 646 649 632 645 3,900
2021/09/02 654 672 641 642 5,700
2021/09/01 640 690 640 655 16,000
2021/08/31 616 635 611 633 4,900
2021/08/30 600 618 600 607 6,200
2021/08/27 609 610 596 600 7,300
2021/08/26 601 610 600 610 3,000
2021/08/25 620 620 593 601 7,900
2021/08/24 597 607 597 600 14,800
2021/08/23 589 610 589 597 11,100
2021/08/20 620 621 588 588 14,300
2021/08/19 619 619 601 610 3,600
2021/08/18 606 625 597 611 6,300
2021/08/17 595 609 590 596 10,800
2021/08/16 633 633 585 585 29,600
2021/08/13 691 691 632 633 36,900
2021/08/12 745 745 681 704 51,900
2021/08/11 768 769 755 760 5,100
2021/08/10 760 770 752 768 6,500
2021/08/06 780 783 760 770 6,400
2021/08/05 765 780 762 775 8,700
2021/08/04 786 802 770 772 6,000
2021/08/03 800 810 787 788 6,800
2021/08/02 765 835 764 790 26,100
2021/07/30 790 791 770 783 8,600
2021/07/29 798 798 791 791 1,500
2021/07/28 790 793 790 793 500
2021/07/27 796 799 790 795 2,700
2021/07/26 800 800 796 796 1,500
2021/07/21 795 795 780 795 6,100
2021/07/20 800 800 790 795 2,700
2021/07/19 801 801 783 796 6,100
2021/07/16 819 819 796 805 8,200
2021/07/15 831 831 819 820 4,500
2021/07/14 832 843 827 842 3,300
2021/07/13 831 839 826 839 3,300
2021/07/12 825 845 825 837 5,000
2021/07/09 825 840 820 840 6,100
2021/07/08 875 875 833 840 7,100
2021/07/07 825 913 818 860 49,200
2021/07/06 777 787 772 781 1,600
2021/07/05 785 785 777 780 9,700
2021/07/02 788 792 788 791 8,300
2021/07/01 797 800 793 794 1,400
2021/06/30 799 799 795 799 1,300
2021/06/29 804 804 795 796 6,000
2021/06/28 795 801 790 794 2,400
2021/06/25 808 808 788 795 5,200
2021/06/24 795 801 790 793 1,400
2021/06/23 803 805 795 799 3,400
2021/06/22 804 820 795 803 11,100
2021/06/21 821 821 794 803 8,100
2021/06/18 848 848 830 830 5,100
2021/06/17 840 845 836 843 2,400
2021/06/16 839 840 835 836 2,200
2021/06/15 786 838 786 838 8,300
2021/06/14 799 799 780 785 17,900
2021/06/11 808 808 800 801 3,200
2021/06/10 811 811 801 808 8,000
2021/06/09 814 817 803 816 4,400
2021/06/08 827 833 802 815 6,500
2021/06/07 820 834 820 834 2,800
2021/06/04 854 855 835 835 2,700
2021/06/03 857 857 821 854 9,600
2021/06/02 851 871 851 857 3,400
2021/06/01 856 860 847 853 1,800
2021/05/31 860 864 855 855 1,700
2021/05/28 852 869 841 860 6,200
2021/05/27 836 852 836 852 5,100
2021/05/26 829 837 820 837 4,200
2021/05/25 825 829 821 829 4,200
2021/05/24 819 821 816 820 3,300
2021/05/21 820 821 804 819 5,600
2021/05/20 826 828 810 810 3,700
2021/05/19 800 817 800 815 5,100
2021/05/18 770 807 770 805 12,600
2021/05/17 790 800 777 777 28,800
2021/05/14 826 842 814 820 11,200
2021/05/13 842 852 818 830 10,600
2021/05/12 875 885 852 861 9,600
2021/05/11 879 890 871 890 7,000
2021/05/10 900 900 894 894 1,400
2021/05/07 886 898 883 898 6,700
2021/05/06 894 899 879 889 7,400
2021/04/30 897 897 867 893 2,800
2021/04/28 900 904 895 900 4,600
2021/04/27 854 900 851 900 5,700
2021/04/26 851 858 848 855 3,300
2021/04/23 861 861 836 855 7,400
2021/04/22 869 869 847 860 8,300
2021/04/21 872 875 842 864 10,800
2021/04/20 902 902 879 880 8,200
2021/04/19 915 922 888 899 16,500
2021/04/16 916 920 905 919 4,400
2021/04/15 913 916 905 916 6,300
2021/04/14 912 920 912 917 3,600
2021/04/13 920 925 913 925 2,800
2021/04/12 923 931 919 919 6,000
2021/04/09 919 949 919 922 2,900
2021/04/08 927 928 920 920 3,000
2021/04/07 940 941 930 941 2,100
2021/04/06 945 945 919 930 7,500
2021/04/05 964 965 937 943 5,200
2021/04/02 950 980 930 950 11,400
2021/04/01 944 971 929 965 6,600
2021/03/31 945 945 926 942 4,200
2021/03/30 949 960 922 936 4,000
2021/03/29 969 969 930 934 5,000
2021/03/26 931 989 910 956 6,500
2021/03/25 928 940 926 931 5,000
2021/03/24 948 948 912 912 5,100
2021/03/23 961 969 930 955 5,200
2021/03/22 970 970 959 961 6,100
2021/03/19 939 971 939 970 22,400
2021/03/18 885 894 881 894 6,200
2021/03/17 884 890 876 881 4,800
2021/03/16 870 871 852 870 6,700
2021/03/15 868 872 851 851 6,300
2021/03/12 904 904 861 880 9,200
2021/03/11 820 900 808 875 26,700
2021/03/10 820 830 801 821 12,000
2021/03/09 811 821 810 817 13,900
2021/03/08 821 843 818 821 17,100
2021/03/05 861 862 825 831 23,500
2021/03/04 884 884 860 865 9,600
2021/03/03 845 879 837 869 16,200
2021/03/02 893 904 857 860 27,600
2021/03/01 887 900 876 897 16,400
2021/02/26 952 952 835 902 56,000
2021/02/25 979 986 958 959 19,700
2021/02/24 992 992 973 975 20,900
2021/02/22 1,011 1,012 991 1,000 24,800
2021/02/19 1,013 1,033 1,006 1,020 10,300
2021/02/18 1,019 1,019 1,003 1,003 8,100
2021/02/17 1,020 1,020 1,001 1,019 11,100
2021/02/16 1,023 1,027 1,005 1,020 12,100
2021/02/15 1,020 1,020 984 1,006 39,600
2021/02/12 1,016 1,044 1,016 1,034 13,500
2021/02/10 1,014 1,030 1,013 1,016 7,200
2021/02/09 1,024 1,032 1,012 1,017 7,900
2021/02/08 1,047 1,050 1,012 1,021 21,600
2021/02/05 1,056 1,065 1,041 1,050 4,200
2021/02/04 1,058 1,074 1,038 1,058 4,700
2021/02/03 1,040 1,082 1,032 1,058 17,600
2021/02/02 1,006 1,027 1,006 1,027 4,000
2021/02/01 1,000 1,009 999 1,006 4,400
2021/01/29 1,006 1,010 998 1,003 8,700
2021/01/28 995 1,006 985 1,005 16,800
2021/01/27 1,009 1,009 1,000 1,007 4,300
2021/01/26 1,005 1,008 999 1,003 16,300
2021/01/25 1,029 1,029 1,002 1,008 11,700
2021/01/22 1,003 1,008 1,002 1,008 5,600
2021/01/21 1,001 1,017 999 1,006 15,300
2021/01/20 1,009 1,029 1,000 1,007 13,400
2021/01/19 1,041 1,041 999 1,009 34,100
2021/01/18 1,056 1,056 1,035 1,050 14,000
2021/01/15 1,098 1,100 1,057 1,069 16,600
2021/01/14 1,122 1,127 1,086 1,099 8,900
2021/01/13 1,111 1,128 1,111 1,118 5,500
2021/01/12 1,127 1,127 1,103 1,110 12,900
2021/01/08 1,127 1,140 1,120 1,120 9,100
2021/01/07 1,117 1,134 1,112 1,130 9,900
2021/01/06 1,112 1,119 1,100 1,119 5,800
2021/01/05 1,104 1,117 1,094 1,112 11,700
2021/01/04 1,110 1,118 1,092 1,100 15,200

このページの先頭へ