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
2008/12/26 41 41 41 41 1,000
2008/12/24 37 37 37 37 3,000
2008/12/22 35 36 35 36 7,000
2008/12/17 41 41 40 40 3,000
2008/12/16 39 40 39 40 3,000
2008/12/15 44 44 44 44 2,000
2008/12/10 41 43 41 43 3,000
2008/12/09 46 46 46 46 2,000
2008/12/08 42 45 42 45 3,000
2008/12/04 41 41 41 41 1,000
2008/12/03 42 42 42 42 1,000
2008/12/02 46 46 39 41 15,000
2008/12/01 46 46 46 46 1,000
2008/11/27 46 46 46 46 1,000
2008/11/21 46 50 46 50 18,000
2008/11/20 48 50 48 50 7,000
2008/11/19 48 48 48 48 2,000
2008/11/13 51 51 51 51 2,000
2008/11/12 51 51 51 51 1,000
2008/11/07 50 50 50 50 3,000
2008/11/06 57 57 57 57 1,000
2008/11/05 55 55 55 55 1,000
2008/11/04 50 53 50 53 5,000
2008/10/30 50 50 50 50 1,000
2008/10/29 47 47 47 47 1,000
2008/10/28 39 40 39 40 2,000
2008/10/23 50 50 50 50 1,000
2008/10/22 49 49 49 49 2,000
2008/10/21 45 52 45 50 13,000
2008/10/20 56 56 56 56 1,000
2008/10/17 55 55 53 55 10,000
2008/10/16 43 43 43 43 2,000
2008/10/14 59 59 59 59 2,000
2008/10/10 39 46 38 46 7,000
2008/10/09 41 42 41 42 3,000
2008/10/08 41 46 41 42 4,000
2008/10/07 40 41 40 41 2,000
2008/10/06 45 45 44 45 17,000
2008/10/03 52 52 52 52 2,000
2008/10/02 65 65 55 56 5,000
2008/10/01 56 56 56 56 2,000
2008/09/30 61 61 61 61 3,000
2008/09/29 63 63 62 62 3,000
2008/09/24 62 63 62 63 3,000
2008/09/22 61 61 61 61 1,000
2008/09/19 70 75 70 75 3,000
2008/09/17 68 70 68 70 4,000
2008/09/16 62 62 62 62 3,000
2008/09/12 61 61 61 61 3,000
2008/09/11 65 70 65 70 7,000
2008/09/10 71 71 70 70 4,000
2008/09/09 70 83 60 78 17,000
2008/09/08 48 50 48 50 4,000
2008/09/05 68 68 58 58 3,000
2008/09/02 76 76 76 76 2,000
2008/09/01 75 75 75 75 7,000
2008/08/28 76 76 76 76 1,000
2008/08/21 75 75 75 75 4,000
2008/08/20 75 75 74 74 3,000
2008/08/19 73 73 73 73 1,000
2008/08/18 73 73 73 73 9,000
2008/08/15 78 78 73 73 3,000
2008/08/14 73 78 73 78 3,000
2008/08/13 78 78 78 78 3,000
2008/08/12 75 75 73 73 6,000
2008/08/06 88 88 88 88 1,000
2008/08/04 83 83 83 83 2,000
2008/08/01 83 83 83 83 1,000
2008/07/31 83 83 83 83 7,000
2008/07/30 80 80 80 80 5,000
2008/07/29 74 74 74 74 6,000
2008/07/24 82 82 82 82 1,000
2008/07/17 75 75 75 75 1,000
2008/07/16 75 75 75 75 1,000
2008/07/11 77 77 77 77 3,000
2008/07/10 78 78 78 78 1,000
2008/07/09 75 78 75 78 5,000
2008/07/08 80 80 80 80 1,000
2008/07/07 75 80 75 80 5,000
2008/07/04 80 80 80 80 2,000
2008/06/30 76 86 76 86 2,000
2008/06/27 81 81 81 81 2,000
2008/06/26 86 88 86 86 5,000
2008/06/25 92 92 92 92 1,000
2008/06/24 88 88 88 88 2,000
2008/06/23 88 88 88 88 1,000
2008/06/20 82 83 82 83 2,000
2008/06/18 85 85 85 85 1,000
2008/06/17 87 87 87 87 1,000
2008/06/16 87 88 87 88 7,000
2008/06/13 86 86 85 85 2,000
2008/06/12 83 83 83 83 1,000
2008/06/11 83 88 82 88 9,000
2008/06/10 87 87 82 82 8,000
2008/06/09 87 87 87 87 1,000
2008/06/06 92 93 92 93 4,000
2008/06/05 93 93 93 93 1,000
2008/06/04 90 90 90 90 2,000
2008/06/03 93 93 93 93 1,000
2008/06/02 91 94 86 94 3,000
2008/05/29 89 89 85 86 5,000
2008/05/27 90 90 90 90 3,000
2008/05/26 90 90 90 90 4,000
2008/05/23 95 95 95 95 1,000
2008/05/20 95 95 95 95 1,000
2008/05/19 96 96 96 96 3,000
2008/05/16 98 98 96 96 5,000
2008/05/15 92 98 92 98 6,000
2008/05/14 92 92 92 92 2,000
2008/05/13 95 100 95 100 2,000
2008/05/12 91 93 88 93 7,000
2008/05/09 88 91 88 91 2,000
2008/05/08 91 92 91 91 5,000
2008/05/07 92 92 92 92 2,000
2008/05/02 92 92 92 92 3,000
2008/05/01 92 93 92 93 3,000
2008/04/30 90 90 87 90 6,000
2008/04/28 87 89 87 89 2,000
2008/04/25 86 88 86 88 7,000
2008/04/24 83 83 83 83 1,000
2008/04/23 83 85 83 85 12,000
2008/04/22 83 84 83 84 4,000
2008/04/21 86 93 80 88 35,000
2008/04/18 80 80 80 80 8,000
2008/04/17 93 93 93 93 1,000
2008/04/16 93 93 93 93 1,000
2008/04/15 95 95 95 95 1,000
2008/04/14 85 90 85 90 2,000
2008/04/11 83 83 83 83 1,000
2008/04/10 80 80 80 80 1,000
2008/04/09 82 82 81 81 10,000
2008/04/07 83 83 83 83 1,000
2008/04/03 95 98 90 90 13,000
2008/04/01 94 94 94 94 1,000
2008/03/31 94 94 85 85 2,000
2008/03/28 94 94 93 93 2,000
2008/03/26 90 95 90 95 6,000
2008/03/25 84 84 83 84 5,000
2008/03/24 82 82 82 82 1,000
2008/03/21 74 81 74 81 16,000
2008/03/19 88 88 81 81 4,000
2008/03/17 78 81 76 81 3,000
2008/03/14 90 90 88 88 2,000
2008/03/11 98 98 98 98 1,000
2008/03/06 95 95 93 93 3,000
2008/03/04 98 98 94 95 4,000
2008/03/03 99 99 99 99 2,000
2008/02/29 99 100 99 100 7,000
2008/02/28 100 103 100 103 7,000
2008/02/27 108 108 102 105 9,000
2008/02/26 114 114 103 103 5,000
2008/02/25 115 125 110 110 28,000
2008/02/22 105 110 105 110 6,000
2008/02/21 100 100 100 100 1,000
2008/02/20 100 102 95 95 7,000
2008/02/19 95 102 95 102 4,000
2008/02/18 98 100 98 100 11,000
2008/02/15 98 98 98 98 2,000
2008/02/14 93 93 93 93 1,000
2008/02/13 98 98 98 98 1,000
2008/02/08 99 99 99 99 1,000
2008/02/07 97 98 97 98 3,000
2008/02/05 98 98 98 98 2,000
2008/02/04 100 100 100 100 1,000
2008/02/01 100 100 100 100 1,000
2008/01/31 97 97 96 97 4,000
2008/01/30 101 101 96 96 14,000
2008/01/29 101 101 101 101 3,000
2008/01/28 100 100 99 100 4,000
2008/01/25 105 105 102 102 2,000
2008/01/23 100 100 95 96 8,000
2008/01/22 97 100 96 100 7,000
2008/01/21 99 100 98 98 8,000
2008/01/18 95 100 95 99 6,000
2008/01/17 96 100 95 100 8,000
2008/01/16 93 96 92 95 19,000
2008/01/15 109 109 109 109 1,000
2008/01/11 110 110 109 110 3,000
2008/01/09 115 115 112 115 5,000
2008/01/08 124 124 124 124 1,000
2008/01/07 108 119 108 119 9,000
2008/01/04 118 118 118 118 4,000

このページの先頭へ