ピーエイ(4766)の株価時系列情報
ピーエイ(4766)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 292 | 295 | 292 | 293 | 11,900 |
| 2025/08/07 | 298 | 299 | 292 | 292 | 12,800 |
| 2025/08/06 | 292 | 300 | 292 | 298 | 35,000 |
| 2025/08/05 | 292 | 293 | 291 | 293 | 5,100 |
| 2025/08/04 | 294 | 294 | 291 | 292 | 9,000 |
| 2025/08/01 | 291 | 292 | 290 | 291 | 15,400 |
| 2025/07/31 | 292 | 294 | 290 | 292 | 6,100 |
| 2025/07/30 | 289 | 294 | 289 | 290 | 9,000 |
| 2025/07/29 | 289 | 292 | 287 | 292 | 6,100 |
| 2025/07/28 | 286 | 291 | 285 | 289 | 17,000 |
| 2025/07/25 | 284 | 286 | 284 | 286 | 10,300 |
| 2025/07/24 | 285 | 285 | 282 | 282 | 8,600 |
| 2025/07/23 | 285 | 285 | 283 | 285 | 6,600 |
| 2025/07/22 | 281 | 284 | 281 | 284 | 6,900 |
| 2025/07/18 | 284 | 284 | 281 | 284 | 9,800 |
| 2025/07/17 | 282 | 285 | 280 | 284 | 11,500 |
| 2025/07/16 | 281 | 281 | 280 | 280 | 2,800 |
| 2025/07/15 | 281 | 283 | 280 | 281 | 7,800 |
| 2025/07/14 | 278 | 285 | 278 | 282 | 20,900 |
| 2025/07/11 | 278 | 280 | 278 | 280 | 2,900 |
| 2025/07/10 | 278 | 280 | 277 | 280 | 3,100 |
| 2025/07/09 | 280 | 280 | 277 | 279 | 4,400 |
| 2025/07/08 | 275 | 278 | 275 | 278 | 5,700 |
| 2025/07/07 | 276 | 277 | 275 | 276 | 6,300 |
| 2025/07/04 | 276 | 278 | 276 | 276 | 7,900 |
| 2025/07/03 | 280 | 280 | 277 | 277 | 6,000 |
| 2025/07/02 | 278 | 280 | 276 | 278 | 4,500 |
| 2025/07/01 | 279 | 280 | 278 | 278 | 6,400 |
| 2025/06/30 | 281 | 283 | 279 | 279 | 10,800 |
| 2025/06/27 | 282 | 283 | 280 | 281 | 9,900 |
| 2025/06/26 | 288 | 288 | 281 | 286 | 26,700 |
| 2025/06/25 | 282 | 282 | 279 | 280 | 7,000 |
| 2025/06/24 | 280 | 284 | 280 | 281 | 4,800 |
| 2025/06/23 | 284 | 284 | 281 | 281 | 6,300 |
| 2025/06/20 | 284 | 286 | 282 | 284 | 6,100 |
| 2025/06/19 | 285 | 286 | 283 | 283 | 9,900 |
| 2025/06/18 | 281 | 288 | 280 | 288 | 23,900 |
| 2025/06/17 | 281 | 295 | 275 | 280 | 65,600 |
| 2025/06/16 | 277 | 280 | 273 | 278 | 30,500 |
| 2025/06/13 | 272 | 279 | 271 | 275 | 31,400 |
| 2025/06/12 | 275 | 275 | 273 | 273 | 7,200 |
| 2025/06/11 | 276 | 276 | 274 | 274 | 3,100 |
| 2025/06/10 | 277 | 277 | 270 | 273 | 14,800 |
| 2025/06/09 | 275 | 275 | 272 | 273 | 9,100 |
| 2025/06/06 | 275 | 276 | 273 | 274 | 5,700 |
| 2025/06/05 | 273 | 275 | 273 | 273 | 7,200 |
| 2025/06/04 | 274 | 276 | 273 | 273 | 10,200 |
| 2025/06/03 | 282 | 282 | 272 | 273 | 42,100 |
| 2025/06/02 | 264 | 289 | 263 | 283 | 338,500 |
| 2025/05/30 | 266 | 267 | 263 | 264 | 21,500 |
| 2025/05/29 | 265 | 268 | 263 | 263 | 22,100 |
| 2025/05/28 | 275 | 275 | 265 | 265 | 46,600 |
| 2025/05/27 | 262 | 309 | 261 | 270 | 852,400 |
| 2025/05/26 | 262 | 262 | 259 | 261 | 11,300 |
| 2025/05/23 | 264 | 264 | 262 | 262 | 3,200 |
| 2025/05/22 | 265 | 265 | 262 | 265 | 3,800 |
| 2025/05/21 | 265 | 266 | 264 | 266 | 5,100 |
| 2025/05/20 | 270 | 270 | 265 | 265 | 9,000 |
| 2025/05/19 | 263 | 269 | 261 | 265 | 20,500 |
| 2025/05/16 | 266 | 272 | 258 | 259 | 101,900 |
| 2025/05/15 | 255 | 276 | 255 | 274 | 78,100 |
| 2025/05/14 | 265 | 265 | 254 | 254 | 48,400 |
| 2025/05/13 | 259 | 284 | 256 | 266 | 878,100 |
| 2025/05/12 | 256 | 278 | 249 | 254 | 555,200 |
| 2025/05/09 | 255 | 255 | 252 | 255 | 8,900 |
| 2025/05/08 | 251 | 253 | 251 | 253 | 3,700 |
| 2025/05/07 | 251 | 252 | 250 | 251 | 7,200 |
| 2025/05/02 | 251 | 252 | 250 | 251 | 5,300 |
| 2025/05/01 | 252 | 252 | 250 | 251 | 7,400 |
| 2025/04/30 | 252 | 254 | 251 | 254 | 5,000 |
| 2025/04/28 | 254 | 254 | 252 | 252 | 16,200 |
| 2025/04/25 | 251 | 254 | 251 | 253 | 10,900 |
| 2025/04/24 | 252 | 254 | 250 | 251 | 26,400 |
| 2025/04/23 | 256 | 274 | 247 | 250 | 403,600 |
| 2025/04/22 | 247 | 266 | 246 | 248 | 155,100 |
| 2025/04/21 | 247 | 249 | 244 | 247 | 26,100 |
| 2025/04/18 | 243 | 263 | 239 | 245 | 187,300 |
| 2025/04/17 | 250 | 254 | 245 | 246 | 43,000 |
| 2025/04/16 | 259 | 274 | 241 | 248 | 177,000 |
| 2025/04/15 | 248 | 263 | 248 | 251 | 109,100 |
| 2025/04/14 | 247 | 284 | 238 | 251 | 697,100 |
| 2025/04/11 | 229 | 264 | 227 | 235 | 245,900 |
| 2025/04/10 | 233 | 233 | 228 | 230 | 19,000 |
| 2025/04/09 | 225 | 228 | 223 | 224 | 16,300 |
| 2025/04/08 | 218 | 226 | 218 | 225 | 20,200 |
| 2025/04/07 | 220 | 221 | 211 | 211 | 60,200 |
| 2025/04/04 | 242 | 242 | 230 | 232 | 47,100 |
| 2025/04/03 | 246 | 246 | 245 | 245 | 11,400 |
| 2025/04/02 | 252 | 252 | 249 | 249 | 9,600 |
| 2025/04/01 | 253 | 254 | 252 | 252 | 8,800 |
| 2025/03/31 | 256 | 256 | 251 | 251 | 20,800 |
| 2025/03/28 | 248 | 268 | 248 | 256 | 131,100 |
| 2025/03/27 | 248 | 280 | 246 | 246 | 319,700 |
| 2025/03/26 | 248 | 249 | 246 | 248 | 14,300 |
| 2025/03/25 | 248 | 249 | 247 | 248 | 5,600 |
| 2025/03/24 | 250 | 250 | 248 | 248 | 12,800 |
| 2025/03/21 | 247 | 249 | 247 | 248 | 18,200 |
| 2025/03/19 | 248 | 250 | 246 | 247 | 13,500 |
| 2025/03/18 | 246 | 249 | 246 | 248 | 9,000 |
| 2025/03/17 | 248 | 248 | 245 | 247 | 22,900 |
| 2025/03/14 | 243 | 248 | 243 | 245 | 18,600 |
| 2025/03/13 | 245 | 245 | 241 | 241 | 10,100 |
| 2025/03/12 | 242 | 244 | 241 | 241 | 11,400 |
| 2025/03/11 | 243 | 243 | 241 | 241 | 12,900 |
| 2025/03/10 | 243 | 245 | 242 | 244 | 9,100 |
| 2025/03/07 | 245 | 245 | 242 | 242 | 9,400 |
| 2025/03/06 | 246 | 246 | 241 | 244 | 22,300 |
| 2025/03/05 | 245 | 247 | 243 | 246 | 22,000 |
| 2025/03/04 | 248 | 253 | 245 | 248 | 53,500 |
| 2025/03/03 | 239 | 249 | 239 | 247 | 42,900 |
| 2025/02/28 | 241 | 243 | 236 | 237 | 21,800 |
| 2025/02/27 | 239 | 243 | 239 | 241 | 14,900 |
| 2025/02/26 | 244 | 245 | 238 | 241 | 58,800 |
| 2025/02/25 | 253 | 253 | 244 | 246 | 34,700 |
| 2025/02/21 | 251 | 252 | 246 | 248 | 40,600 |
| 2025/02/20 | 268 | 281 | 251 | 253 | 218,100 |
| 2025/02/19 | 270 | 277 | 257 | 260 | 257,100 |
| 2025/02/18 | 318 | 319 | 272 | 281 | 699,000 |
| 2025/02/17 | 259 | 298 | 255 | 290 | 699,300 |
| 2025/02/14 | 245 | 245 | 241 | 245 | 30,300 |
| 2025/02/13 | 239 | 241 | 238 | 241 | 20,000 |
| 2025/02/12 | 237 | 237 | 236 | 237 | 12,800 |
| 2025/02/10 | 233 | 236 | 232 | 236 | 19,500 |
| 2025/02/07 | 231 | 233 | 231 | 233 | 7,800 |
| 2025/02/06 | 232 | 233 | 231 | 231 | 10,900 |
| 2025/02/05 | 231 | 233 | 231 | 231 | 11,300 |
| 2025/02/04 | 231 | 233 | 231 | 233 | 14,800 |
| 2025/02/03 | 233 | 234 | 231 | 233 | 24,000 |
| 2025/01/31 | 233 | 235 | 232 | 233 | 19,900 |
| 2025/01/30 | 235 | 237 | 234 | 234 | 16,800 |
| 2025/01/29 | 237 | 238 | 236 | 236 | 16,000 |
| 2025/01/28 | 237 | 240 | 237 | 239 | 15,200 |
| 2025/01/27 | 236 | 238 | 236 | 238 | 12,400 |
| 2025/01/24 | 234 | 237 | 232 | 236 | 16,600 |
| 2025/01/23 | 238 | 238 | 235 | 235 | 13,900 |
| 2025/01/22 | 236 | 237 | 235 | 236 | 23,500 |
| 2025/01/21 | 236 | 236 | 233 | 233 | 14,100 |
| 2025/01/20 | 231 | 236 | 231 | 236 | 22,800 |
| 2025/01/17 | 232 | 233 | 230 | 231 | 26,000 |
| 2025/01/16 | 233 | 236 | 232 | 232 | 29,000 |
| 2025/01/15 | 231 | 237 | 231 | 232 | 36,300 |
| 2025/01/14 | 240 | 240 | 230 | 231 | 51,000 |
| 2025/01/10 | 241 | 247 | 235 | 240 | 97,000 |
| 2025/01/09 | 249 | 250 | 241 | 241 | 72,200 |
| 2025/01/08 | 251 | 252 | 249 | 249 | 75,500 |
| 2025/01/07 | 260 | 261 | 251 | 253 | 110,400 |
| 2025/01/06 | 262 | 263 | 260 | 260 | 75,300 |
| 2024/12/30 | 267 | 267 | 262 | 264 | 88,600 |
| 2024/12/27 | 265 | 276 | 260 | 271 | 244,100 |
| 2024/12/26 | 304 | 304 | 300 | 300 | 58,500 |
| 2024/12/25 | 307 | 307 | 301 | 301 | 36,100 |
| 2024/12/24 | 309 | 309 | 307 | 307 | 20,700 |
| 2024/12/23 | 311 | 311 | 309 | 309 | 27,700 |
| 2024/12/20 | 312 | 312 | 310 | 311 | 17,000 |
| 2024/12/19 | 310 | 312 | 309 | 311 | 23,800 |
| 2024/12/18 | 311 | 312 | 311 | 311 | 8,900 |
| 2024/12/17 | 311 | 313 | 311 | 312 | 14,900 |
| 2024/12/16 | 313 | 314 | 311 | 313 | 17,100 |
| 2024/12/13 | 311 | 313 | 310 | 313 | 11,900 |
| 2024/12/12 | 312 | 313 | 310 | 311 | 13,400 |
| 2024/12/11 | 311 | 312 | 308 | 310 | 14,900 |
| 2024/12/10 | 311 | 311 | 309 | 310 | 15,900 |
| 2024/12/09 | 313 | 313 | 310 | 311 | 15,500 |
| 2024/12/06 | 313 | 313 | 310 | 310 | 14,700 |
| 2024/12/05 | 313 | 313 | 310 | 312 | 19,800 |
| 2024/12/04 | 313 | 314 | 310 | 310 | 13,900 |
| 2024/12/03 | 308 | 315 | 307 | 313 | 32,500 |
| 2024/12/02 | 306 | 307 | 305 | 307 | 13,600 |
| 2024/11/29 | 303 | 305 | 301 | 304 | 12,500 |
| 2024/11/28 | 300 | 303 | 300 | 302 | 15,100 |
| 2024/11/27 | 300 | 301 | 300 | 300 | 8,900 |
| 2024/11/26 | 300 | 301 | 300 | 301 | 10,000 |
| 2024/11/25 | 300 | 301 | 300 | 300 | 12,100 |
| 2024/11/22 | 301 | 301 | 300 | 300 | 4,800 |
| 2024/11/21 | 300 | 302 | 300 | 300 | 8,600 |
| 2024/11/20 | 303 | 303 | 301 | 302 | 7,200 |
| 2024/11/19 | 303 | 303 | 300 | 303 | 11,000 |
| 2024/11/18 | 298 | 303 | 298 | 303 | 16,200 |
| 2024/11/15 | 295 | 298 | 295 | 298 | 18,000 |
| 2024/11/14 | 299 | 300 | 296 | 296 | 15,600 |
| 2024/11/13 | 296 | 297 | 296 | 297 | 8,600 |
| 2024/11/12 | 296 | 298 | 296 | 296 | 8,800 |
| 2024/11/11 | 299 | 299 | 296 | 296 | 8,500 |
| 2024/11/08 | 296 | 297 | 295 | 297 | 9,800 |
| 2024/11/07 | 296 | 296 | 293 | 294 | 6,700 |
| 2024/11/06 | 293 | 296 | 293 | 293 | 9,900 |
| 2024/11/05 | 295 | 296 | 293 | 293 | 8,100 |
| 2024/11/01 | 295 | 296 | 295 | 295 | 7,000 |
| 2024/10/31 | 297 | 297 | 295 | 295 | 9,800 |
| 2024/10/30 | 296 | 296 | 293 | 294 | 10,300 |
| 2024/10/29 | 294 | 295 | 293 | 295 | 9,300 |
| 2024/10/28 | 294 | 296 | 292 | 294 | 13,800 |
| 2024/10/25 | 294 | 294 | 291 | 291 | 9,000 |
| 2024/10/24 | 293 | 297 | 291 | 294 | 15,300 |
| 2024/10/23 | 295 | 299 | 291 | 293 | 27,900 |
| 2024/10/22 | 292 | 293 | 290 | 290 | 13,900 |
| 2024/10/21 | 289 | 291 | 287 | 289 | 13,400 |
| 2024/10/18 | 293 | 293 | 289 | 289 | 12,900 |
| 2024/10/17 | 293 | 293 | 289 | 291 | 27,200 |
| 2024/10/16 | 292 | 295 | 291 | 292 | 13,000 |