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
2011/12/30 66 66 66 66 7,000
2011/12/29 66 66 65 65 9,000
2011/12/27 67 67 66 67 9,000
2011/12/26 68 69 68 69 8,000
2011/12/22 71 71 68 68 26,000
2011/12/21 71 72 70 71 18,000
2011/12/20 70 71 69 69 7,000
2011/12/19 72 74 70 70 17,000
2011/12/16 68 74 68 72 109,000
2011/12/15 69 69 66 66 35,000
2011/12/14 72 74 70 70 46,000
2011/12/13 71 75 71 72 57,000
2011/12/12 68 77 68 71 196,000
2011/12/09 68 68 68 68 14,000
2011/12/07 68 69 68 69 18,000
2011/12/06 70 70 68 68 22,000
2011/12/05 71 71 69 70 23,000
2011/12/02 70 73 70 70 30,000
2011/12/01 70 70 68 70 4,000
2011/11/30 70 70 70 70 2,000
2011/11/29 69 69 69 69 3,000
2011/11/28 67 68 67 68 2,000
2011/11/25 66 68 66 68 4,000
2011/11/24 66 67 65 67 18,000
2011/11/22 65 66 64 66 15,000
2011/11/21 65 65 65 65 8,000
2011/11/18 65 66 65 66 13,000
2011/11/17 65 65 64 65 28,000
2011/11/16 68 69 66 66 46,000
2011/11/15 70 71 68 71 22,000
2011/11/14 71 73 70 71 29,000
2011/11/11 68 69 67 68 18,000
2011/11/10 70 70 67 69 54,000
2011/11/09 78 78 70 71 139,000
2011/11/08 69 81 69 76 373,000
2011/11/07 72 72 69 69 42,000
2011/11/04 66 75 66 72 133,000
2011/11/02 66 67 65 67 52,000
2011/11/01 64 69 64 69 114,000
2011/10/31 64 65 64 64 27,000
2011/10/28 63 64 63 64 7,000
2011/10/27 61 63 61 63 6,000
2011/10/26 62 63 61 62 18,000
2011/10/25 62 63 62 62 4,000
2011/10/24 62 63 62 63 3,000
2011/10/21 62 62 62 62 8,000
2011/10/20 63 63 61 62 17,000
2011/10/19 64 64 64 64 3,000
2011/10/18 0 0 0 64 0
2011/10/17 65 65 64 64 4,000
2011/10/14 64 64 63 64 9,000
2011/10/13 64 65 64 65 7,000
2011/10/12 65 65 62 62 15,000
2011/10/11 65 65 64 64 11,000
2011/10/07 64 64 64 64 4,000
2011/10/06 63 64 63 63 7,000
2011/10/05 65 65 62 63 20,000
2011/10/04 63 65 63 64 23,000
2011/10/03 64 66 64 65 11,000
2011/09/30 65 66 65 66 25,000
2011/09/29 65 66 63 66 42,000
2011/09/28 66 66 63 65 42,000
2011/09/27 70 71 60 65 351,000
2011/09/26 75 76 69 69 105,000
2011/09/22 90 95 76 76 464,000
2011/09/21 80 100 78 100 505,000
2011/09/20 70 70 70 70 1,000
2011/09/16 71 71 69 69 5,000
2011/09/15 68 78 68 73 28,000
2011/09/14 73 73 69 69 9,000
2011/09/13 67 80 67 73 135,000
2011/09/12 67 68 66 66 7,000
2011/09/09 71 71 69 71 6,000
2011/09/08 73 73 73 73 2,000
2011/09/07 0 0 0 72 0
2011/09/06 0 0 0 72 0
2011/09/05 0 0 0 72 0
2011/09/02 0 0 0 72 0
2011/09/01 0 0 0 72 0
2011/08/31 0 0 0 72 0
2011/08/30 71 72 71 72 2,000
2011/08/29 67 68 67 68 2,000
2011/08/26 66 66 66 66 1,000
2011/08/25 68 68 68 68 2,000
2011/08/24 0 0 0 63 0
2011/08/23 64 64 63 63 4,000
2011/08/22 0 0 0 64 0
2011/08/19 64 64 64 64 1,000
2011/08/18 0 0 0 65 0
2011/08/17 65 65 65 65 1,000
2011/08/16 0 0 0 66 0
2011/08/15 68 68 66 66 2,000
2011/08/12 67 68 66 66 5,000
2011/08/11 67 67 67 67 1,000
2011/08/10 69 69 68 69 3,000
2011/08/09 63 64 63 64 2,000
2011/08/08 65 65 65 65 4,000
2011/08/05 70 70 66 67 7,000
2011/08/04 73 73 71 71 3,000
2011/08/03 72 72 72 72 4,000
2011/08/02 73 73 72 72 2,000
2011/08/01 73 73 72 72 3,000
2011/07/29 72 74 72 74 10,000
2011/07/28 74 74 74 74 1,000
2011/07/27 74 74 73 73 8,000
2011/07/26 75 75 75 75 1,000
2011/07/25 74 75 74 75 5,000
2011/07/22 77 77 75 76 8,000
2011/07/21 77 77 75 77 20,000
2011/07/20 77 86 77 77 158,000
2011/07/19 75 75 75 75 1,000
2011/07/15 0 0 0 75 0
2011/07/14 0 0 0 75 0
2011/07/13 75 75 75 75 3,000
2011/07/12 0 0 0 75 0
2011/07/11 74 75 74 75 5,000
2011/07/08 76 76 75 75 6,000
2011/07/07 77 77 77 77 1,000
2011/07/06 77 77 77 77 1,000
2011/07/05 0 0 0 78 0
2011/07/04 76 78 76 78 3,000
2011/07/01 0 0 0 76 0
2011/06/30 75 76 75 76 4,000
2011/06/29 74 75 73 75 5,000
2011/06/28 74 74 74 74 2,000
2011/06/27 0 0 0 75 0
2011/06/24 75 75 75 75 3,000
2011/06/23 0 0 0 75 0
2011/06/22 74 75 74 75 4,000
2011/06/21 73 73 73 73 1,000
2011/06/20 76 76 73 73 5,000
2011/06/17 76 76 73 73 9,000
2011/06/16 76 86 75 75 99,000
2011/06/15 72 72 72 72 3,000
2011/06/14 72 72 72 72 2,000
2011/06/13 72 72 72 72 1,000
2011/06/10 0 0 0 72 0
2011/06/09 71 72 71 72 3,000
2011/06/08 73 73 72 72 4,000
2011/06/07 0 0 0 73 0
2011/06/06 73 73 73 73 1,000
2011/06/03 0 0 0 74 0
2011/06/02 0 0 0 74 0
2011/06/01 74 75 74 74 3,000
2011/05/31 75 77 75 77 6,000
2011/05/30 0 0 0 78 0
2011/05/27 79 79 78 78 6,000
2011/05/26 0 0 0 79 0
2011/05/25 80 80 79 79 4,000
2011/05/24 81 82 80 80 4,000
2011/05/23 80 83 79 83 18,000
2011/05/20 79 79 76 79 12,000
2011/05/19 79 81 78 79 6,000
2011/05/18 76 77 76 77 3,000
2011/05/17 81 81 76 76 11,000
2011/05/16 80 80 80 80 1,000
2011/05/13 82 87 80 80 27,000
2011/05/12 80 80 78 78 4,000
2011/05/11 80 80 79 80 12,000
2011/05/10 83 83 82 83 16,000
2011/05/09 80 84 79 84 8,000
2011/05/06 83 83 80 81 15,000
2011/05/02 92 94 86 86 82,000
2011/04/28 84 95 83 88 193,000
2011/04/27 86 97 79 86 576,000
2011/04/26 73 95 73 82 377,000
2011/04/25 70 70 70 70 2,000
2011/04/22 70 70 69 70 6,000
2011/04/21 70 75 69 69 40,000
2011/04/20 74 74 74 74 2,000
2011/04/19 73 73 72 72 5,000
2011/04/18 75 75 75 75 3,000
2011/04/15 71 76 71 75 18,000
2011/04/14 68 73 68 69 7,000
2011/04/13 65 65 65 65 2,000
2011/04/12 66 66 66 66 2,000
2011/04/11 66 66 66 66 2,000
2011/04/08 0 0 0 68 0
2011/04/07 0 0 0 68 0
2011/04/06 0 0 0 68 0
2011/04/05 71 71 68 68 10,000
2011/04/04 0 0 0 72 0
2011/04/01 73 73 72 72 3,000
2011/03/31 0 0 0 72 0
2011/03/30 72 72 72 72 1,000
2011/03/29 0 0 0 70 0
2011/03/28 0 0 0 70 0
2011/03/25 72 72 70 70 9,000
2011/03/24 72 72 72 72 1,000
2011/03/23 72 73 69 73 22,000
2011/03/22 76 76 75 76 18,000
2011/03/18 60 64 58 64 35,000
2011/03/17 50 54 45 53 20,000
2011/03/16 65 69 49 53 56,000
2011/03/15 66 76 50 55 17,000
2011/03/14 75 80 66 66 17,000
2011/03/11 0 0 0 90 0
2011/03/10 90 90 90 90 1,000
2011/03/09 0 0 0 90 0
2011/03/08 0 0 0 90 0
2011/03/07 90 90 90 90 1,000
2011/03/04 93 93 91 91 3,000
2011/03/03 87 92 87 91 47,000
2011/03/02 85 103 85 91 86,000
2011/03/01 85 85 85 85 1,000
2011/02/28 85 85 84 84 2,000
2011/02/25 85 85 83 85 10,000
2011/02/24 87 87 85 86 8,000
2011/02/23 86 89 86 89 6,000
2011/02/22 92 92 82 86 37,000
2011/02/21 95 101 90 91 98,000
2011/02/18 89 90 89 90 8,000
2011/02/17 89 89 87 87 2,000
2011/02/16 90 90 89 89 6,000
2011/02/15 0 0 0 90 0
2011/02/14 90 90 89 90 4,000
2011/02/10 93 93 92 93 5,000
2011/02/09 94 94 93 93 2,000
2011/02/08 92 94 92 94 5,000
2011/02/07 92 93 91 93 4,000
2011/02/04 91 96 91 96 6,000
2011/02/03 95 95 95 95 1,000
2011/02/02 93 99 91 95 17,000
2011/02/01 0 0 0 94 0
2011/01/31 96 96 94 94 7,000
2011/01/28 98 98 95 96 14,000
2011/01/27 100 106 98 100 44,000
2011/01/26 98 98 98 98 4,000
2011/01/25 97 98 97 98 3,000
2011/01/24 96 96 94 95 10,000
2011/01/21 99 99 95 97 22,000
2011/01/20 98 98 96 97 21,000
2011/01/19 99 99 97 98 28,000
2011/01/18 103 104 98 99 39,000
2011/01/17 102 112 102 102 156,000
2011/01/14 106 106 101 103 69,000
2011/01/13 110 110 106 108 37,000
2011/01/12 119 120 110 111 72,000
2011/01/11 117 120 115 119 67,000
2011/01/07 120 121 117 120 15,000
2011/01/06 117 121 117 120 31,000
2011/01/05 113 120 113 120 22,000
2011/01/04 117 117 115 115 27,000

このページの先頭へ