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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 528 | 528 | 515 | 517 | 8,600 |
| 2024/08/15 | 511 | 523 | 510 | 520 | 12,400 |
| 2024/08/14 | 533 | 533 | 509 | 513 | 18,900 |
| 2024/08/13 | 501 | 530 | 501 | 524 | 33,800 |
| 2024/08/09 | 521 | 536 | 516 | 536 | 22,100 |
| 2024/08/08 | 494 | 514 | 494 | 511 | 11,600 |
| 2024/08/07 | 480 | 506 | 471 | 493 | 29,800 |
| 2024/08/06 | 482 | 515 | 472 | 484 | 61,600 |
| 2024/08/05 | 547 | 554 | 470 | 478 | 62,500 |
| 2024/08/02 | 581 | 581 | 560 | 568 | 33,400 |
| 2024/08/01 | 601 | 606 | 580 | 590 | 11,900 |
| 2024/07/31 | 603 | 606 | 598 | 606 | 3,400 |
| 2024/07/30 | 604 | 604 | 600 | 600 | 1,000 |
| 2024/07/29 | 599 | 610 | 596 | 603 | 6,100 |
| 2024/07/26 | 603 | 603 | 596 | 602 | 6,800 |
| 2024/07/25 | 601 | 608 | 597 | 603 | 10,700 |
| 2024/07/24 | 605 | 610 | 601 | 601 | 9,600 |
| 2024/07/23 | 611 | 616 | 604 | 610 | 13,800 |
| 2024/07/22 | 614 | 615 | 609 | 615 | 6,000 |
| 2024/07/19 | 609 | 614 | 605 | 614 | 5,000 |
| 2024/07/18 | 610 | 612 | 607 | 611 | 5,100 |
| 2024/07/17 | 620 | 620 | 605 | 614 | 10,900 |
| 2024/07/16 | 615 | 615 | 609 | 614 | 5,600 |
| 2024/07/12 | 606 | 610 | 605 | 609 | 7,200 |
| 2024/07/11 | 606 | 608 | 598 | 608 | 8,100 |
| 2024/07/10 | 602 | 609 | 601 | 608 | 4,200 |
| 2024/07/09 | 605 | 606 | 602 | 602 | 3,700 |
| 2024/07/08 | 609 | 609 | 604 | 606 | 3,300 |
| 2024/07/05 | 614 | 614 | 604 | 608 | 7,700 |
| 2024/07/04 | 627 | 627 | 604 | 612 | 20,300 |
| 2024/07/03 | 620 | 633 | 609 | 625 | 32,200 |
| 2024/07/02 | 600 | 650 | 600 | 612 | 109,100 |
| 2024/07/01 | 605 | 606 | 599 | 603 | 7,800 |
| 2024/06/28 | 600 | 601 | 597 | 601 | 5,800 |
| 2024/06/27 | 600 | 602 | 596 | 600 | 4,500 |
| 2024/06/26 | 597 | 602 | 596 | 601 | 8,700 |
| 2024/06/25 | 604 | 604 | 597 | 602 | 4,500 |
| 2024/06/24 | 598 | 604 | 598 | 598 | 7,800 |
| 2024/06/21 | 596 | 598 | 594 | 597 | 3,900 |
| 2024/06/20 | 598 | 600 | 592 | 597 | 5,200 |
| 2024/06/19 | 593 | 599 | 593 | 596 | 4,100 |
| 2024/06/18 | 601 | 603 | 593 | 600 | 3,200 |
| 2024/06/17 | 604 | 604 | 596 | 602 | 3,200 |
| 2024/06/14 | 589 | 600 | 589 | 600 | 4,300 |
| 2024/06/13 | 598 | 599 | 587 | 591 | 8,200 |
| 2024/06/12 | 592 | 601 | 589 | 595 | 4,800 |
| 2024/06/11 | 589 | 596 | 587 | 590 | 15,900 |
| 2024/06/10 | 584 | 592 | 584 | 588 | 9,300 |
| 2024/06/07 | 586 | 591 | 586 | 590 | 7,500 |
| 2024/06/06 | 593 | 594 | 587 | 590 | 6,100 |
| 2024/06/05 | 596 | 598 | 590 | 596 | 7,900 |
| 2024/06/04 | 595 | 601 | 590 | 596 | 9,300 |
| 2024/06/03 | 596 | 598 | 594 | 594 | 4,800 |
| 2024/05/31 | 583 | 600 | 583 | 596 | 6,800 |
| 2024/05/30 | 585 | 589 | 578 | 587 | 7,200 |
| 2024/05/29 | 601 | 601 | 584 | 589 | 15,400 |
| 2024/05/28 | 603 | 605 | 594 | 594 | 8,900 |
| 2024/05/27 | 601 | 604 | 596 | 604 | 9,300 |
| 2024/05/24 | 600 | 601 | 598 | 601 | 8,700 |
| 2024/05/23 | 602 | 605 | 600 | 601 | 5,700 |
| 2024/05/22 | 615 | 620 | 603 | 603 | 17,700 |
| 2024/05/21 | 606 | 612 | 601 | 605 | 9,900 |
| 2024/05/20 | 601 | 612 | 601 | 603 | 7,100 |
| 2024/05/17 | 606 | 612 | 600 | 603 | 8,800 |
| 2024/05/16 | 614 | 614 | 600 | 605 | 9,000 |
| 2024/05/15 | 615 | 627 | 612 | 614 | 26,200 |
| 2024/05/14 | 613 | 618 | 607 | 618 | 10,700 |
| 2024/05/13 | 603 | 613 | 598 | 613 | 8,200 |
| 2024/05/10 | 608 | 609 | 604 | 604 | 3,100 |
| 2024/05/09 | 608 | 612 | 604 | 604 | 3,900 |
| 2024/05/08 | 618 | 618 | 605 | 608 | 8,600 |
| 2024/05/07 | 599 | 610 | 599 | 608 | 10,800 |
| 2024/05/02 | 615 | 615 | 597 | 599 | 29,900 |
| 2024/05/01 | 590 | 596 | 590 | 595 | 2,000 |
| 2024/04/30 | 594 | 598 | 590 | 593 | 3,200 |
| 2024/04/26 | 593 | 597 | 592 | 595 | 2,200 |
| 2024/04/25 | 604 | 604 | 593 | 593 | 8,800 |
| 2024/04/24 | 602 | 603 | 600 | 600 | 4,200 |
| 2024/04/23 | 599 | 607 | 597 | 600 | 4,600 |
| 2024/04/22 | 598 | 607 | 597 | 599 | 7,900 |
| 2024/04/19 | 601 | 601 | 586 | 595 | 18,500 |
| 2024/04/18 | 600 | 611 | 595 | 600 | 12,600 |
| 2024/04/17 | 608 | 612 | 600 | 603 | 8,900 |
| 2024/04/16 | 606 | 612 | 603 | 612 | 9,300 |
| 2024/04/15 | 614 | 617 | 601 | 616 | 12,700 |
| 2024/04/12 | 615 | 620 | 615 | 617 | 3,500 |
| 2024/04/11 | 620 | 621 | 612 | 613 | 5,900 |
| 2024/04/10 | 620 | 624 | 614 | 622 | 6,300 |
| 2024/04/09 | 617 | 620 | 615 | 618 | 3,400 |
| 2024/04/08 | 619 | 619 | 612 | 616 | 6,300 |
| 2024/04/05 | 615 | 618 | 610 | 614 | 11,100 |
| 2024/04/04 | 623 | 632 | 615 | 617 | 15,500 |
| 2024/04/03 | 619 | 623 | 614 | 621 | 13,700 |
| 2024/04/02 | 636 | 636 | 621 | 625 | 20,900 |
| 2024/04/01 | 643 | 645 | 628 | 636 | 12,700 |
| 2024/03/29 | 636 | 643 | 631 | 641 | 13,600 |
| 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 |