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 |
---|---|---|---|---|---|
2017/12/29 | 213 | 219 | 213 | 217 | 47,000 |
2017/12/28 | 211 | 215 | 211 | 212 | 42,000 |
2017/12/27 | 211 | 231 | 208 | 214 | 389,000 |
2017/12/26 | 208 | 210 | 206 | 206 | 37,000 |
2017/12/25 | 210 | 210 | 208 | 209 | 41,000 |
2017/12/22 | 212 | 212 | 209 | 210 | 14,000 |
2017/12/21 | 211 | 212 | 209 | 209 | 32,000 |
2017/12/20 | 214 | 214 | 210 | 211 | 44,000 |
2017/12/19 | 213 | 216 | 209 | 212 | 64,000 |
2017/12/18 | 215 | 215 | 212 | 213 | 25,000 |
2017/12/15 | 214 | 214 | 213 | 214 | 26,000 |
2017/12/14 | 216 | 217 | 215 | 215 | 28,000 |
2017/12/13 | 218 | 219 | 215 | 216 | 25,000 |
2017/12/12 | 219 | 223 | 215 | 216 | 64,000 |
2017/12/11 | 218 | 225 | 218 | 219 | 42,000 |
2017/12/08 | 216 | 218 | 216 | 218 | 18,000 |
2017/12/07 | 215 | 220 | 215 | 217 | 10,000 |
2017/12/06 | 216 | 219 | 214 | 214 | 26,000 |
2017/12/05 | 219 | 221 | 214 | 216 | 27,000 |
2017/12/04 | 226 | 226 | 219 | 219 | 37,000 |
2017/12/01 | 224 | 225 | 221 | 225 | 14,000 |
2017/11/30 | 225 | 225 | 218 | 220 | 64,000 |
2017/11/29 | 228 | 228 | 223 | 223 | 107,000 |
2017/11/28 | 231 | 231 | 227 | 230 | 77,000 |
2017/11/27 | 228 | 231 | 223 | 231 | 170,000 |
2017/11/24 | 221 | 225 | 215 | 224 | 129,000 |
2017/11/22 | 218 | 223 | 218 | 223 | 84,000 |
2017/11/21 | 215 | 215 | 213 | 215 | 45,000 |
2017/11/20 | 212 | 217 | 212 | 215 | 70,000 |
2017/11/17 | 219 | 241 | 209 | 210 | 600,000 |
2017/11/16 | 206 | 212 | 206 | 211 | 70,000 |
2017/11/15 | 210 | 214 | 207 | 208 | 100,000 |
2017/11/14 | 212 | 218 | 212 | 214 | 80,000 |
2017/11/13 | 211 | 218 | 210 | 210 | 63,000 |
2017/11/10 | 219 | 219 | 209 | 214 | 104,000 |
2017/11/09 | 225 | 235 | 218 | 221 | 426,000 |
2017/11/08 | 221 | 222 | 213 | 214 | 174,000 |
2017/11/07 | 230 | 234 | 225 | 225 | 65,000 |
2017/11/06 | 232 | 233 | 228 | 229 | 95,000 |
2017/11/02 | 246 | 246 | 231 | 234 | 263,000 |
2017/11/01 | 232 | 235 | 229 | 233 | 123,000 |
2017/10/31 | 237 | 237 | 231 | 234 | 167,000 |
2017/10/30 | 245 | 272 | 236 | 236 | 1,171,000 |
2017/10/27 | 253 | 255 | 227 | 237 | 915,000 |
2017/10/26 | 248 | 260 | 246 | 260 | 511,000 |
2017/10/25 | 278 | 283 | 250 | 253 | 2,631,000 |
2017/10/24 | 278 | 326 | 275 | 310 | 10,628,000 |
2017/10/23 | 224 | 246 | 221 | 246 | 1,134,000 |
2017/10/20 | 200 | 200 | 194 | 196 | 82,000 |
2017/10/19 | 205 | 210 | 199 | 199 | 116,000 |
2017/10/18 | 217 | 217 | 201 | 205 | 220,000 |
2017/10/17 | 215 | 226 | 212 | 218 | 413,000 |
2017/10/16 | 208 | 216 | 206 | 215 | 280,000 |
2017/10/13 | 202 | 211 | 201 | 208 | 246,000 |
2017/10/12 | 202 | 207 | 201 | 203 | 139,000 |
2017/10/11 | 202 | 204 | 199 | 201 | 72,000 |
2017/10/10 | 198 | 202 | 198 | 201 | 87,000 |
2017/10/06 | 195 | 198 | 195 | 196 | 123,000 |
2017/10/05 | 194 | 196 | 194 | 194 | 22,000 |
2017/10/04 | 198 | 200 | 192 | 196 | 145,000 |
2017/10/03 | 196 | 198 | 193 | 196 | 69,000 |
2017/10/02 | 197 | 197 | 194 | 194 | 30,000 |
2017/09/29 | 200 | 201 | 194 | 197 | 108,000 |
2017/09/28 | 192 | 206 | 191 | 201 | 284,000 |
2017/09/27 | 188 | 191 | 184 | 189 | 65,000 |
2017/09/26 | 187 | 196 | 185 | 185 | 181,000 |
2017/09/25 | 179 | 204 | 179 | 185 | 492,000 |
2017/09/22 | 183 | 183 | 176 | 179 | 57,000 |
2017/09/21 | 187 | 187 | 184 | 184 | 40,000 |
2017/09/20 | 181 | 187 | 181 | 187 | 48,000 |
2017/09/19 | 181 | 181 | 180 | 180 | 22,000 |
2017/09/15 | 179 | 181 | 178 | 181 | 16,000 |
2017/09/14 | 182 | 182 | 177 | 178 | 39,000 |
2017/09/13 | 183 | 183 | 180 | 180 | 25,000 |
2017/09/12 | 181 | 183 | 179 | 179 | 23,000 |
2017/09/11 | 178 | 179 | 176 | 178 | 13,000 |
2017/09/08 | 178 | 178 | 177 | 178 | 7,000 |
2017/09/07 | 180 | 183 | 178 | 178 | 18,000 |
2017/09/06 | 173 | 180 | 172 | 180 | 35,000 |
2017/09/05 | 183 | 183 | 175 | 175 | 96,000 |
2017/09/04 | 183 | 185 | 180 | 181 | 54,000 |
2017/09/01 | 198 | 199 | 182 | 186 | 180,000 |
2017/08/31 | 204 | 204 | 196 | 197 | 121,000 |
2017/08/30 | 209 | 209 | 201 | 203 | 166,000 |
2017/08/29 | 212 | 220 | 203 | 211 | 556,000 |
2017/08/28 | 193 | 206 | 188 | 205 | 685,000 |
2017/08/25 | 186 | 187 | 181 | 183 | 88,000 |
2017/08/24 | 183 | 188 | 183 | 187 | 34,000 |
2017/08/23 | 184 | 186 | 183 | 183 | 19,000 |
2017/08/22 | 183 | 186 | 183 | 184 | 44,000 |
2017/08/21 | 183 | 187 | 180 | 184 | 39,000 |
2017/08/18 | 178 | 182 | 178 | 180 | 26,000 |
2017/08/17 | 183 | 184 | 181 | 181 | 17,000 |
2017/08/16 | 176 | 184 | 176 | 182 | 34,000 |
2017/08/15 | 177 | 179 | 175 | 178 | 61,000 |
2017/08/14 | 177 | 182 | 172 | 174 | 103,000 |
2017/08/10 | 190 | 190 | 186 | 187 | 41,000 |
2017/08/09 | 197 | 198 | 187 | 191 | 127,000 |
2017/08/08 | 193 | 202 | 191 | 194 | 104,000 |
2017/08/07 | 194 | 195 | 191 | 194 | 90,000 |
2017/08/04 | 196 | 198 | 192 | 198 | 148,000 |
2017/08/03 | 209 | 211 | 192 | 198 | 433,000 |
2017/08/02 | 206 | 211 | 203 | 209 | 189,000 |
2017/08/01 | 228 | 234 | 201 | 211 | 1,012,000 |
2017/07/31 | 312 | 326 | 225 | 234 | 3,334,000 |
2017/07/28 | 286 | 296 | 281 | 296 | 1,271,000 |
2017/07/27 | 168 | 216 | 168 | 216 | 266,000 |
2017/07/26 | 175 | 175 | 166 | 166 | 241,000 |
2017/07/25 | 169 | 216 | 169 | 170 | 1,943,000 |
2017/07/24 | 166 | 173 | 166 | 169 | 40,000 |
2017/07/21 | 164 | 166 | 164 | 166 | 4,000 |
2017/07/20 | 164 | 164 | 164 | 164 | 14,000 |
2017/07/19 | 162 | 164 | 162 | 164 | 4,000 |
2017/07/18 | 166 | 166 | 163 | 163 | 11,000 |
2017/07/14 | 166 | 168 | 166 | 166 | 18,000 |
2017/07/13 | 165 | 165 | 165 | 165 | 6,000 |
2017/07/12 | 165 | 165 | 163 | 163 | 14,000 |
2017/07/11 | 163 | 165 | 163 | 165 | 6,000 |
2017/07/10 | 161 | 161 | 161 | 161 | 1,000 |
2017/07/06 | 162 | 162 | 161 | 161 | 2,000 |
2017/07/05 | 162 | 162 | 159 | 160 | 20,000 |
2017/07/04 | 164 | 164 | 162 | 162 | 4,000 |
2017/07/03 | 163 | 163 | 163 | 163 | 3,000 |
2017/06/30 | 164 | 164 | 164 | 164 | 3,000 |
2017/06/29 | 166 | 166 | 166 | 166 | 1,000 |
2017/06/28 | 166 | 166 | 164 | 164 | 16,000 |
2017/06/27 | 165 | 166 | 165 | 166 | 6,000 |
2017/06/26 | 164 | 165 | 164 | 165 | 3,000 |
2017/06/23 | 167 | 167 | 164 | 166 | 32,000 |
2017/06/22 | 169 | 169 | 167 | 167 | 9,000 |
2017/06/21 | 168 | 168 | 167 | 167 | 5,000 |
2017/06/20 | 166 | 167 | 165 | 167 | 15,000 |
2017/06/19 | 162 | 165 | 162 | 165 | 13,000 |
2017/06/16 | 162 | 162 | 162 | 162 | 1,000 |
2017/06/15 | 163 | 164 | 163 | 163 | 5,000 |
2017/06/14 | 162 | 162 | 162 | 162 | 1,000 |
2017/06/13 | 162 | 164 | 160 | 162 | 33,000 |
2017/06/12 | 162 | 162 | 162 | 162 | 5,000 |
2017/06/09 | 162 | 163 | 161 | 163 | 14,000 |
2017/06/08 | 161 | 162 | 161 | 162 | 15,000 |
2017/06/07 | 161 | 161 | 161 | 161 | 12,000 |
2017/06/06 | 161 | 161 | 161 | 161 | 8,000 |
2017/06/05 | 162 | 162 | 161 | 162 | 13,000 |
2017/06/02 | 161 | 161 | 160 | 161 | 29,000 |
2017/06/01 | 161 | 161 | 158 | 159 | 11,000 |
2017/05/31 | 161 | 161 | 161 | 161 | 5,000 |
2017/05/30 | 159 | 159 | 158 | 159 | 6,000 |
2017/05/29 | 160 | 161 | 160 | 160 | 5,000 |
2017/05/26 | 159 | 161 | 158 | 161 | 6,000 |
2017/05/25 | 158 | 160 | 158 | 160 | 11,000 |
2017/05/24 | 157 | 158 | 156 | 157 | 16,000 |
2017/05/23 | 159 | 159 | 155 | 157 | 33,000 |
2017/05/22 | 158 | 159 | 158 | 158 | 9,000 |
2017/05/19 | 157 | 157 | 157 | 157 | 7,000 |
2017/05/18 | 156 | 157 | 155 | 157 | 19,000 |
2017/05/17 | 158 | 160 | 158 | 158 | 12,000 |
2017/05/16 | 158 | 159 | 156 | 158 | 21,000 |
2017/05/15 | 159 | 162 | 157 | 161 | 17,000 |
2017/05/12 | 163 | 163 | 158 | 158 | 14,000 |
2017/05/11 | 164 | 164 | 162 | 164 | 11,000 |
2017/05/10 | 160 | 162 | 160 | 160 | 18,000 |
2017/05/09 | 158 | 159 | 158 | 159 | 10,000 |
2017/05/08 | 156 | 157 | 156 | 156 | 5,000 |
2017/05/02 | 155 | 157 | 155 | 156 | 17,000 |
2017/05/01 | 156 | 157 | 156 | 157 | 16,000 |
2017/04/28 | 159 | 159 | 156 | 156 | 17,000 |
2017/04/27 | 159 | 159 | 157 | 157 | 11,000 |
2017/04/26 | 157 | 157 | 156 | 156 | 12,000 |
2017/04/25 | 156 | 157 | 156 | 157 | 6,000 |
2017/04/24 | 160 | 160 | 156 | 156 | 19,000 |
2017/04/21 | 160 | 160 | 155 | 158 | 26,000 |
2017/04/20 | 156 | 156 | 155 | 156 | 4,000 |
2017/04/19 | 154 | 155 | 154 | 155 | 22,000 |
2017/04/18 | 165 | 165 | 154 | 154 | 80,000 |
2017/04/17 | 153 | 190 | 153 | 160 | 973,000 |
2017/04/14 | 150 | 150 | 148 | 148 | 4,000 |
2017/04/13 | 151 | 151 | 150 | 150 | 5,000 |
2017/04/12 | 154 | 154 | 151 | 151 | 8,000 |
2017/04/10 | 152 | 155 | 152 | 155 | 15,000 |
2017/04/07 | 150 | 151 | 150 | 151 | 11,000 |
2017/04/06 | 152 | 152 | 149 | 149 | 15,000 |
2017/04/05 | 152 | 152 | 147 | 152 | 49,000 |
2017/04/04 | 156 | 156 | 152 | 153 | 40,000 |
2017/04/03 | 163 | 163 | 157 | 158 | 95,000 |
2017/03/31 | 157 | 198 | 157 | 162 | 501,000 |
2017/03/30 | 157 | 157 | 157 | 157 | 6,000 |
2017/03/29 | 156 | 158 | 156 | 157 | 11,000 |
2017/03/28 | 156 | 156 | 155 | 156 | 5,000 |
2017/03/27 | 156 | 156 | 156 | 156 | 2,000 |
2017/03/24 | 156 | 158 | 156 | 156 | 7,000 |
2017/03/23 | 155 | 156 | 155 | 156 | 5,000 |
2017/03/22 | 157 | 157 | 155 | 155 | 10,000 |
2017/03/21 | 159 | 159 | 158 | 158 | 5,000 |
2017/03/17 | 157 | 157 | 157 | 157 | 2,000 |
2017/03/16 | 157 | 157 | 157 | 157 | 1,000 |
2017/03/15 | 158 | 158 | 157 | 157 | 9,000 |
2017/03/14 | 156 | 158 | 156 | 157 | 13,000 |
2017/03/13 | 155 | 156 | 155 | 156 | 9,000 |
2017/03/10 | 155 | 155 | 155 | 155 | 4,000 |
2017/03/09 | 156 | 156 | 155 | 155 | 3,000 |
2017/03/08 | 156 | 156 | 155 | 156 | 10,000 |
2017/03/07 | 156 | 156 | 155 | 156 | 8,000 |
2017/03/06 | 157 | 157 | 157 | 157 | 3,000 |
2017/03/02 | 156 | 157 | 156 | 157 | 10,000 |
2017/03/01 | 155 | 157 | 155 | 157 | 5,000 |
2017/02/27 | 156 | 156 | 156 | 156 | 3,000 |
2017/02/24 | 156 | 158 | 155 | 156 | 19,000 |
2017/02/23 | 159 | 159 | 157 | 157 | 22,000 |
2017/02/22 | 158 | 158 | 158 | 158 | 5,000 |
2017/02/21 | 157 | 159 | 157 | 159 | 50,000 |
2017/02/20 | 163 | 163 | 153 | 157 | 231,000 |
2017/02/17 | 168 | 172 | 168 | 171 | 21,000 |
2017/02/16 | 165 | 167 | 165 | 167 | 15,000 |
2017/02/15 | 162 | 165 | 162 | 165 | 16,000 |
2017/02/14 | 162 | 163 | 162 | 163 | 3,000 |
2017/02/13 | 165 | 165 | 163 | 163 | 5,000 |
2017/02/10 | 165 | 165 | 164 | 164 | 4,000 |
2017/02/09 | 162 | 162 | 160 | 161 | 3,000 |
2017/02/08 | 162 | 162 | 162 | 162 | 2,000 |
2017/02/07 | 162 | 162 | 162 | 162 | 1,000 |
2017/02/06 | 161 | 161 | 160 | 160 | 6,000 |
2017/02/03 | 159 | 159 | 159 | 159 | 6,000 |
2017/02/01 | 159 | 159 | 159 | 159 | 1,000 |
2017/01/31 | 163 | 163 | 163 | 163 | 7,000 |
2017/01/30 | 158 | 158 | 158 | 158 | 1,000 |
2017/01/27 | 162 | 162 | 158 | 158 | 8,000 |
2017/01/26 | 158 | 158 | 158 | 158 | 3,000 |
2017/01/25 | 158 | 162 | 157 | 158 | 18,000 |
2017/01/24 | 160 | 160 | 156 | 156 | 9,000 |
2017/01/20 | 156 | 157 | 156 | 157 | 7,000 |
2017/01/19 | 160 | 160 | 157 | 157 | 5,000 |
2017/01/17 | 158 | 161 | 157 | 157 | 8,000 |
2017/01/16 | 160 | 160 | 160 | 160 | 6,000 |
2017/01/13 | 160 | 161 | 160 | 161 | 8,000 |
2017/01/12 | 161 | 162 | 160 | 160 | 11,000 |
2017/01/11 | 161 | 162 | 161 | 161 | 5,000 |
2017/01/10 | 160 | 164 | 158 | 162 | 37,000 |
2017/01/06 | 158 | 159 | 157 | 159 | 13,000 |
2017/01/05 | 158 | 158 | 157 | 157 | 5,000 |
2017/01/04 | 153 | 156 | 153 | 156 | 7,000 |