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
2010/12/30 122 127 118 121 20,000
2010/12/29 117 121 117 121 9,000
2010/12/28 117 120 117 117 11,000
2010/12/27 115 120 113 118 32,000
2010/12/24 111 115 111 115 69,000
2010/12/22 119 119 114 114 21,000
2010/12/21 112 120 112 118 46,000
2010/12/20 114 115 112 112 43,000
2010/12/17 121 122 117 118 63,000
2010/12/16 121 124 119 122 50,000
2010/12/15 124 132 121 125 149,000
2010/12/14 104 120 104 119 149,000
2010/12/13 103 105 102 105 5,000
2010/12/10 104 105 102 103 25,000
2010/12/09 103 103 101 103 15,000
2010/12/08 101 104 99 104 18,000
2010/12/07 104 104 98 102 40,000
2010/12/06 101 105 101 105 24,000
2010/12/03 105 105 98 103 73,000
2010/12/02 103 110 103 104 230,000
2010/12/01 96 102 96 101 73,000
2010/11/30 97 108 95 95 160,000
2010/11/29 86 102 86 102 264,000
2010/11/26 80 85 80 83 54,000
2010/11/25 79 84 79 82 33,000
2010/11/24 73 78 73 78 25,000
2010/11/22 73 77 72 77 28,000
2010/11/19 73 75 71 72 42,000
2010/11/18 70 74 69 73 40,000
2010/11/17 69 71 68 70 15,000
2010/11/16 75 75 69 69 42,000
2010/11/15 75 75 70 71 34,000
2010/11/12 73 75 69 74 79,000
2010/11/11 79 79 74 75 25,000
2010/11/10 74 78 74 77 21,000
2010/11/09 73 73 71 73 19,000
2010/11/08 75 75 70 74 59,000
2010/11/05 74 77 70 73 53,000
2010/11/04 69 74 67 73 47,000
2010/11/02 66 70 64 69 16,000
2010/11/01 65 68 63 65 24,000
2010/10/29 67 68 66 66 8,000
2010/10/28 68 68 66 66 26,000
2010/10/27 77 78 66 71 128,000
2010/10/26 77 84 76 76 102,000
2010/10/25 77 77 72 76 88,000
2010/10/22 69 87 66 77 705,000
2010/10/21 62 68 62 68 97,000
2010/10/20 60 65 57 62 83,000
2010/10/19 56 61 56 60 31,000
2010/10/18 57 58 57 57 12,000
2010/10/15 55 60 54 57 106,000
2010/10/14 53 55 53 55 18,000
2010/10/13 53 54 53 54 5,000
2010/10/12 53 53 53 53 5,000
2010/10/08 52 53 51 52 57,000
2010/10/07 54 54 54 54 2,000
2010/10/06 53 54 53 54 11,000
2010/10/05 55 62 54 54 94,000
2010/10/04 57 57 54 54 28,000
2010/10/01 58 59 58 58 17,000
2010/09/30 62 62 58 58 60,000
2010/09/29 59 69 58 61 142,000
2010/09/28 60 60 60 60 9,000
2010/09/27 64 64 59 60 53,000
2010/09/24 66 67 65 66 7,000
2010/09/22 64 66 64 66 5,000
2010/09/21 64 66 64 66 3,000
2010/09/17 63 67 63 65 13,000
2010/09/16 68 68 65 65 24,000
2010/09/15 68 71 67 69 15,000
2010/09/14 69 70 66 67 20,000
2010/09/13 68 68 63 65 68,000
2010/09/10 72 72 69 70 13,000
2010/09/09 76 77 67 70 73,000
2010/09/08 70 81 67 73 136,000
2010/09/07 63 76 62 74 179,000
2010/09/06 66 66 63 66 75,000
2010/09/03 78 87 65 66 457,000
2010/09/02 57 81 57 76 1,098,000
2010/09/01 55 62 53 53 67,000
2010/08/31 51 52 51 52 3,000
2010/08/30 54 54 54 54 2,000
2010/08/27 52 52 52 52 1,000
2010/08/26 52 52 52 52 8,000
2010/08/25 52 53 52 53 3,000
2010/08/24 53 53 50 52 10,000
2010/08/23 55 55 55 55 5,000
2010/08/20 56 56 56 56 3,000
2010/08/19 56 56 56 56 7,000
2010/08/18 56 56 56 56 3,000
2010/08/17 0 0 0 55 0
2010/08/16 55 55 55 55 6,000
2010/08/13 55 57 54 57 3,000
2010/08/12 58 58 56 56 5,000
2010/08/11 59 59 56 58 12,000
2010/08/10 56 63 56 62 12,000
2010/08/09 56 56 56 56 1,000
2010/08/06 58 58 58 58 4,000
2010/08/05 58 61 58 61 6,000
2010/08/04 58 58 58 58 3,000
2010/08/03 58 60 58 60 5,000
2010/08/02 58 58 55 58 16,000
2010/07/30 59 59 59 59 2,000
2010/07/29 61 61 59 59 5,000
2010/07/28 0 0 0 60 0
2010/07/27 60 60 60 60 1,000
2010/07/26 0 0 0 60 0
2010/07/23 59 60 59 60 2,000
2010/07/22 58 61 58 60 6,000
2010/07/21 60 60 60 60 2,000
2010/07/20 61 61 61 61 2,000
2010/07/16 61 61 60 60 14,000
2010/07/15 61 62 60 61 11,000
2010/07/14 64 64 63 63 7,000
2010/07/13 63 63 63 63 3,000
2010/07/12 67 70 63 63 51,000
2010/07/09 65 65 62 62 4,000
2010/07/08 63 65 63 65 8,000
2010/07/07 62 63 62 63 5,000
2010/07/06 62 62 62 62 1,000
2010/07/05 63 63 63 63 2,000
2010/07/02 62 62 61 62 10,000
2010/07/01 64 64 59 62 14,000
2010/06/30 66 66 63 65 8,000
2010/06/29 66 67 66 67 4,000
2010/06/28 67 67 66 66 10,000
2010/06/25 69 69 67 67 11,000
2010/06/24 70 70 70 70 2,000
2010/06/23 70 70 70 70 8,000
2010/06/22 69 74 69 71 29,000
2010/06/21 70 70 70 70 15,000
2010/06/18 72 72 69 70 8,000
2010/06/17 71 71 71 71 2,000
2010/06/16 72 73 71 71 13,000
2010/06/15 71 73 71 73 4,000
2010/06/14 74 74 74 74 2,000
2010/06/11 74 74 74 74 1,000
2010/06/10 0 0 0 73 0
2010/06/09 73 73 73 73 1,000
2010/06/08 74 74 73 73 3,000
2010/06/07 74 74 72 72 4,000
2010/06/04 74 75 74 75 3,000
2010/06/03 72 79 72 74 47,000
2010/06/02 71 74 71 74 2,000
2010/06/01 75 75 72 72 14,000
2010/05/31 75 75 75 75 2,000
2010/05/28 72 74 70 74 17,000
2010/05/27 67 70 67 69 12,000
2010/05/26 68 69 68 69 4,000
2010/05/25 70 70 68 69 17,000
2010/05/24 72 72 71 71 8,000
2010/05/21 71 72 69 71 25,000
2010/05/20 75 79 67 75 55,000
2010/05/19 64 80 63 80 121,000
2010/05/18 80 80 65 69 56,000
2010/05/17 83 83 79 79 26,000
2010/05/14 86 86 83 83 17,000
2010/05/13 85 86 85 86 3,000
2010/05/12 90 90 85 86 28,000
2010/05/11 86 90 85 88 43,000
2010/05/10 85 85 84 84 6,000
2010/05/07 79 84 79 83 51,000
2010/05/06 89 90 88 89 57,000
2010/04/30 89 90 88 89 18,000
2010/04/28 89 90 89 90 24,000
2010/04/27 88 95 88 90 104,000
2010/04/26 90 90 86 89 27,000
2010/04/23 88 89 87 88 13,000
2010/04/22 87 88 87 88 15,000
2010/04/21 88 88 87 87 11,000
2010/04/20 91 91 87 89 38,000
2010/04/19 88 91 88 91 44,000
2010/04/16 89 89 87 87 24,000
2010/04/15 90 91 87 88 35,000
2010/04/14 90 96 89 90 278,000
2010/04/13 87 88 86 88 32,000
2010/04/12 86 88 86 87 39,000
2010/04/09 86 89 85 85 54,000
2010/04/08 87 87 84 87 33,000
2010/04/07 85 88 85 87 42,000
2010/04/06 86 86 84 84 18,000
2010/04/05 86 89 84 86 61,000
2010/04/02 87 87 84 85 77,000
2010/04/01 89 100 88 89 840,000
2010/03/31 84 84 82 84 51,000
2010/03/30 81 84 79 84 82,000
2010/03/29 83 83 79 81 46,000
2010/03/26 83 84 82 84 19,000
2010/03/25 85 85 84 84 27,000
2010/03/24 85 85 85 85 8,000
2010/03/23 85 86 84 85 9,000
2010/03/19 86 87 84 87 32,000
2010/03/18 86 87 85 85 9,000
2010/03/17 86 87 85 86 14,000
2010/03/16 86 86 86 86 11,000
2010/03/15 86 87 85 85 27,000
2010/03/12 87 90 86 86 51,000
2010/03/11 85 89 85 88 95,000
2010/03/10 86 86 84 84 24,000
2010/03/09 88 89 85 85 80,000
2010/03/08 94 97 85 87 187,000
2010/03/05 82 107 82 89 1,211,000
2010/03/04 81 83 78 79 33,000
2010/03/03 81 81 80 81 12,000
2010/03/02 80 84 79 81 38,000
2010/03/01 84 84 81 82 15,000
2010/02/26 84 85 80 81 34,000
2010/02/25 87 87 83 83 48,000
2010/02/24 90 90 87 87 13,000
2010/02/23 90 90 87 87 17,000
2010/02/22 89 89 85 88 33,000
2010/02/19 90 92 86 87 40,000
2010/02/18 90 90 90 90 12,000
2010/02/17 93 94 90 91 42,000
2010/02/16 96 96 88 90 162,000
2010/02/15 99 99 94 96 33,000
2010/02/12 97 104 96 96 76,000
2010/02/10 94 103 92 93 159,000
2010/02/09 83 108 81 104 567,000
2010/02/08 97 99 83 83 300,000
2010/02/05 82 115 82 102 1,422,000
2010/02/04 88 90 83 86 127,000
2010/02/03 101 103 90 90 212,000
2010/02/02 96 109 91 105 400,000
2010/02/01 133 142 95 100 1,057,000
2010/01/29 83 103 83 103 436,000
2010/01/28 72 79 71 73 118,000
2010/01/27 66 69 66 69 29,000
2010/01/26 71 71 66 70 48,000
2010/01/25 69 73 67 70 30,000
2010/01/22 72 72 71 71 4,000
2010/01/21 70 74 68 74 36,000
2010/01/20 72 72 72 72 1,000
2010/01/19 73 74 72 74 8,000
2010/01/18 70 75 69 74 43,000
2010/01/15 80 81 73 74 149,000
2010/01/14 70 77 67 77 182,000
2010/01/13 67 72 66 70 53,000
2010/01/12 63 69 63 69 18,000
2010/01/08 62 66 61 66 25,000
2010/01/07 64 64 62 63 7,000
2010/01/06 66 66 64 65 17,000
2010/01/05 64 71 64 65 50,000
2010/01/04 61 63 61 63 5,000

このページの先頭へ