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
2009/12/30 60 66 59 63 51,000
2009/12/29 59 62 59 62 5,000
2009/12/28 61 61 61 61 3,000
2009/12/25 59 60 57 60 17,000
2009/12/24 62 63 60 60 11,000
2009/12/22 67 67 60 63 22,000
2009/12/21 67 68 65 65 10,000
2009/12/18 66 69 65 65 16,000
2009/12/17 65 68 64 67 34,000
2009/12/16 67 69 65 66 11,000
2009/12/15 63 71 63 66 69,000
2009/12/14 67 71 63 63 60,000
2009/12/11 72 82 65 65 392,000
2009/12/10 56 80 56 70 671,000
2009/12/09 51 53 51 53 32,000
2009/12/08 58 58 56 56 9,000
2009/12/07 56 59 56 56 27,000
2009/12/04 53 54 53 54 11,000
2009/12/03 53 53 53 53 2,000
2009/12/02 51 51 50 51 4,000
2009/12/01 50 52 50 52 14,000
2009/11/30 50 52 46 48 26,000
2009/11/27 53 53 50 50 6,000
2009/11/24 53 53 53 53 1,000
2009/11/20 48 55 48 55 27,000
2009/11/19 52 53 50 53 10,000
2009/11/17 60 60 52 57 24,000
2009/11/16 60 64 60 64 5,000
2009/11/13 65 65 62 62 21,000
2009/11/12 65 66 65 65 8,000
2009/11/11 68 68 66 66 18,000
2009/11/10 68 68 68 68 7,000
2009/11/09 70 70 68 68 13,000
2009/11/06 69 69 68 68 4,000
2009/11/05 67 70 67 68 14,000
2009/11/04 69 70 67 70 30,000
2009/11/02 73 75 68 71 33,000
2009/10/30 67 85 67 75 228,000
2009/10/29 69 70 68 70 6,000
2009/10/28 71 71 68 69 11,000
2009/10/27 71 71 67 69 13,000
2009/10/26 72 72 69 72 24,000
2009/10/23 75 75 75 75 3,000
2009/10/22 72 78 70 75 38,000
2009/10/21 79 79 73 74 22,000
2009/10/20 73 79 73 79 18,000
2009/10/19 75 75 75 75 1,000
2009/10/16 76 76 73 73 17,000
2009/10/15 80 80 74 76 26,000
2009/10/14 84 86 78 80 42,000
2009/10/13 88 89 79 81 67,000
2009/10/09 80 87 80 87 240,000
2009/10/08 70 84 69 77 65,000
2009/10/07 67 77 66 69 41,000
2009/10/06 68 68 63 66 9,000
2009/10/05 68 68 66 66 9,000
2009/10/02 71 71 65 68 29,000
2009/10/01 75 76 73 73 12,000
2009/09/30 77 77 77 77 1,000
2009/09/29 75 80 75 78 7,000
2009/09/28 83 83 68 80 23,000
2009/09/25 84 85 77 80 30,000
2009/09/24 90 90 83 86 28,000
2009/09/18 96 96 91 92 21,000
2009/09/17 100 100 95 96 20,000
2009/09/16 98 99 96 96 10,000
2009/09/15 97 99 96 97 25,000
2009/09/14 99 114 96 96 313,000
2009/09/11 98 98 95 96 18,000
2009/09/10 97 99 93 96 34,000
2009/09/09 100 100 97 97 18,000
2009/09/08 100 100 96 97 48,000
2009/09/07 98 116 98 101 377,000
2009/09/04 102 102 97 97 38,000
2009/09/03 110 110 101 102 83,000
2009/09/02 106 124 106 112 218,000
2009/09/01 109 109 104 107 36,000
2009/08/31 109 109 107 108 22,000
2009/08/28 116 116 106 112 35,000
2009/08/27 119 119 115 117 23,000
2009/08/26 121 121 119 120 22,000
2009/08/25 122 122 120 121 17,000
2009/08/24 121 122 118 122 35,000
2009/08/21 119 122 119 122 37,000
2009/08/20 121 125 118 123 50,000
2009/08/19 127 129 121 122 72,000
2009/08/18 128 132 127 129 213,000
2009/08/17 130 155 130 138 1,141,000
2009/08/14 128 129 123 128 35,000
2009/08/13 132 132 129 130 13,000
2009/08/12 137 137 128 131 54,000
2009/08/11 130 134 128 132 37,000
2009/08/10 135 136 132 133 38,000
2009/08/07 138 141 135 136 72,000
2009/08/06 140 156 137 142 437,000
2009/08/05 132 138 131 136 93,000
2009/08/04 136 140 135 140 57,000
2009/08/03 140 148 132 140 208,000
2009/07/31 145 150 131 136 195,000
2009/07/30 150 153 138 142 206,000
2009/07/29 148 172 147 147 683,000
2009/07/28 144 198 137 150 3,278,000
2009/07/27 120 165 120 159 2,281,000
2009/07/24 122 125 112 115 307,000
2009/07/23 119 121 112 112 230,000
2009/07/22 120 125 110 123 407,000
2009/07/21 128 134 120 126 206,000
2009/07/17 158 184 122 133 871,000
2009/07/16 120 162 112 152 822,000
2009/07/15 96 121 89 121 665,000
2009/07/14 86 125 72 91 1,181,000
2009/07/13 67 98 67 98 595,000
2009/07/10 71 74 68 68 58,000
2009/07/09 75 76 71 72 77,000
2009/07/08 79 80 73 76 89,000
2009/07/07 93 96 81 89 190,000
2009/07/06 114 114 91 99 256,000
2009/07/03 114 119 101 119 283,000
2009/07/02 59 89 59 89 256,000
2009/07/01 58 59 57 59 6,000
2009/06/30 57 59 56 57 6,000
2009/06/29 60 60 57 57 7,000
2009/06/26 56 60 55 60 4,000
2009/06/25 54 55 54 55 4,000
2009/06/24 54 57 54 57 2,000
2009/06/23 53 56 53 56 2,000
2009/06/22 57 57 55 57 5,000
2009/06/19 57 57 57 57 2,000
2009/06/18 59 59 57 58 7,000
2009/06/17 54 60 54 60 15,000
2009/06/16 60 60 54 54 12,000
2009/06/15 57 60 57 60 2,000
2009/06/12 56 61 56 58 9,000
2009/06/11 54 55 54 55 4,000
2009/06/10 55 55 54 54 4,000
2009/06/09 55 60 55 55 10,000
2009/06/08 51 53 51 53 3,000
2009/06/05 51 51 51 51 1,000
2009/06/04 51 51 51 51 1,000
2009/06/03 52 53 52 53 3,000
2009/06/02 53 53 50 53 8,000
2009/06/01 48 51 48 51 7,000
2009/05/29 48 50 48 50 10,000
2009/05/28 50 50 50 50 3,000
2009/05/27 49 53 49 53 3,000
2009/05/26 49 50 49 50 2,000
2009/05/25 52 52 50 50 3,000
2009/05/22 50 50 45 50 21,000
2009/05/21 44 53 43 52 14,000
2009/05/20 45 45 44 44 3,000
2009/05/19 46 46 46 46 4,000
2009/05/18 45 45 45 45 2,000
2009/05/15 47 47 47 47 1,000
2009/05/14 48 52 47 47 3,000
2009/05/11 50 50 50 50 6,000
2009/05/08 54 54 50 50 2,000
2009/04/30 47 50 47 48 3,000
2009/04/27 52 52 50 52 6,000
2009/04/24 53 53 50 51 19,000
2009/04/23 56 64 45 55 49,000
2009/04/22 48 51 48 51 15,000
2009/04/21 55 56 55 56 13,000
2009/04/20 49 53 49 50 27,000
2009/04/17 44 44 44 44 1,000
2009/04/16 47 49 47 49 20,000
2009/04/14 47 47 47 47 10,000
2009/04/13 45 49 45 49 3,000
2009/04/10 41 43 41 43 4,000
2009/04/09 43 45 43 45 4,000
2009/04/07 42 42 42 42 1,000
2009/04/06 41 41 39 39 12,000
2009/04/03 40 40 40 40 2,000
2009/04/02 40 41 40 41 2,000
2009/03/30 40 45 40 45 10,000
2009/03/27 38 38 37 37 4,000
2009/03/26 37 37 37 37 2,000
2009/03/25 38 39 36 36 14,000
2009/03/18 42 42 40 40 4,000
2009/03/16 45 45 45 45 1,000
2009/03/10 40 40 40 40 1,000
2009/03/09 40 40 40 40 10,000
2009/03/04 40 40 40 40 1,000
2009/02/27 40 41 39 40 8,000
2009/02/24 43 45 43 45 8,000
2009/02/23 40 50 40 50 14,000
2009/02/19 50 50 50 50 3,000
2009/02/16 45 55 45 55 4,000
2009/02/13 44 53 44 53 6,000
2009/02/09 45 55 45 55 3,000
2009/02/06 55 55 55 55 3,000
2009/02/04 55 55 55 55 5,000
2009/02/03 55 55 55 55 1,000
2009/01/30 55 55 55 55 1,000
2009/01/19 55 55 55 55 10,000
2009/01/16 51 55 51 55 13,000
2009/01/15 45 51 45 51 2,000
2009/01/14 50 50 50 50 2,000
2009/01/09 48 50 46 46 6,000
2009/01/08 46 49 46 49 5,000
2009/01/07 45 45 44 44 2,000
2009/01/06 43 51 43 51 12,000
2009/01/05 41 42 41 42 3,000

このページの先頭へ