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 |