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 |
---|---|---|---|---|---|
2019/12/30 | 207 | 207 | 204 | 204 | 36,600 |
2019/12/27 | 205 | 207 | 204 | 207 | 40,400 |
2019/12/26 | 217 | 229 | 206 | 206 | 541,100 |
2019/12/25 | 210 | 211 | 209 | 209 | 37,900 |
2019/12/24 | 212 | 212 | 210 | 210 | 48,800 |
2019/12/23 | 211 | 213 | 211 | 211 | 38,600 |
2019/12/20 | 218 | 222 | 212 | 214 | 161,600 |
2019/12/19 | 213 | 218 | 212 | 218 | 96,800 |
2019/12/18 | 213 | 214 | 212 | 213 | 19,900 |
2019/12/17 | 214 | 214 | 212 | 212 | 17,100 |
2019/12/16 | 211 | 214 | 211 | 214 | 22,800 |
2019/12/13 | 211 | 213 | 211 | 211 | 44,900 |
2019/12/12 | 212 | 213 | 211 | 212 | 18,000 |
2019/12/11 | 213 | 213 | 211 | 212 | 20,100 |
2019/12/10 | 213 | 214 | 210 | 213 | 59,300 |
2019/12/09 | 213 | 214 | 212 | 213 | 19,400 |
2019/12/06 | 211 | 213 | 210 | 213 | 29,600 |
2019/12/05 | 215 | 216 | 210 | 210 | 47,300 |
2019/12/04 | 212 | 214 | 210 | 214 | 14,900 |
2019/12/03 | 209 | 212 | 209 | 212 | 33,700 |
2019/12/02 | 212 | 213 | 209 | 209 | 85,000 |
2019/11/29 | 219 | 245 | 210 | 212 | 1,551,700 |
2019/11/28 | 213 | 214 | 209 | 211 | 44,300 |
2019/11/27 | 213 | 214 | 207 | 212 | 67,800 |
2019/11/26 | 204 | 215 | 203 | 215 | 102,500 |
2019/11/25 | 200 | 204 | 200 | 204 | 35,600 |
2019/11/22 | 199 | 201 | 199 | 199 | 31,100 |
2019/11/21 | 202 | 202 | 199 | 200 | 45,600 |
2019/11/20 | 203 | 204 | 202 | 202 | 8,000 |
2019/11/19 | 203 | 205 | 201 | 201 | 28,500 |
2019/11/18 | 204 | 204 | 199 | 202 | 24,900 |
2019/11/15 | 205 | 205 | 198 | 203 | 126,500 |
2019/11/14 | 211 | 215 | 209 | 212 | 31,900 |
2019/11/13 | 210 | 213 | 210 | 213 | 16,100 |
2019/11/12 | 212 | 216 | 212 | 213 | 19,700 |
2019/11/11 | 208 | 217 | 208 | 211 | 45,100 |
2019/11/08 | 213 | 213 | 207 | 210 | 48,800 |
2019/11/07 | 210 | 213 | 209 | 213 | 25,600 |
2019/11/06 | 213 | 215 | 208 | 213 | 87,500 |
2019/11/05 | 221 | 225 | 211 | 215 | 115,200 |
2019/11/01 | 217 | 228 | 217 | 221 | 76,600 |
2019/10/31 | 237 | 249 | 218 | 223 | 609,500 |
2019/10/30 | 234 | 235 | 223 | 225 | 238,800 |
2019/10/29 | 219 | 231 | 219 | 229 | 259,800 |
2019/10/28 | 220 | 225 | 215 | 221 | 176,000 |
2019/10/25 | 219 | 223 | 212 | 220 | 515,300 |
2019/10/24 | 215 | 270 | 214 | 231 | 3,771,800 |
2019/10/23 | 199 | 219 | 199 | 208 | 686,000 |
2019/10/21 | 201 | 203 | 197 | 199 | 53,200 |
2019/10/18 | 195 | 207 | 195 | 202 | 83,600 |
2019/10/17 | 199 | 200 | 195 | 198 | 21,700 |
2019/10/16 | 197 | 198 | 196 | 198 | 23,600 |
2019/10/15 | 197 | 197 | 194 | 194 | 20,300 |
2019/10/11 | 193 | 193 | 192 | 192 | 9,500 |
2019/10/10 | 196 | 196 | 193 | 193 | 11,600 |
2019/10/09 | 196 | 196 | 193 | 195 | 22,600 |
2019/10/08 | 193 | 198 | 193 | 195 | 43,800 |
2019/10/07 | 196 | 196 | 191 | 192 | 16,300 |
2019/10/04 | 192 | 194 | 190 | 192 | 58,300 |
2019/10/03 | 192 | 200 | 189 | 192 | 97,900 |
2019/10/02 | 197 | 197 | 193 | 197 | 34,000 |
2019/10/01 | 196 | 197 | 193 | 196 | 49,400 |
2019/09/30 | 197 | 199 | 196 | 197 | 27,100 |
2019/09/27 | 199 | 200 | 197 | 197 | 28,700 |
2019/09/26 | 200 | 201 | 199 | 199 | 24,100 |
2019/09/25 | 200 | 202 | 198 | 199 | 40,400 |
2019/09/24 | 203 | 205 | 201 | 203 | 44,200 |
2019/09/20 | 201 | 204 | 200 | 200 | 21,700 |
2019/09/19 | 199 | 203 | 199 | 201 | 18,700 |
2019/09/18 | 203 | 203 | 198 | 199 | 41,900 |
2019/09/17 | 198 | 203 | 198 | 201 | 23,900 |
2019/09/13 | 202 | 202 | 198 | 199 | 39,100 |
2019/09/12 | 200 | 202 | 196 | 197 | 44,600 |
2019/09/11 | 199 | 201 | 196 | 201 | 38,600 |
2019/09/10 | 197 | 200 | 194 | 199 | 30,200 |
2019/09/09 | 195 | 197 | 194 | 196 | 29,100 |
2019/09/06 | 193 | 196 | 193 | 193 | 36,700 |
2019/09/05 | 188 | 196 | 184 | 194 | 97,100 |
2019/09/04 | 191 | 192 | 186 | 187 | 56,800 |
2019/09/03 | 195 | 195 | 188 | 191 | 32,100 |
2019/09/02 | 194 | 195 | 189 | 192 | 34,500 |
2019/08/30 | 192 | 195 | 187 | 193 | 20,000 |
2019/08/29 | 197 | 197 | 186 | 189 | 55,500 |
2019/08/28 | 197 | 197 | 182 | 187 | 83,000 |
2019/08/27 | 197 | 198 | 195 | 195 | 31,500 |
2019/08/26 | 197 | 198 | 195 | 195 | 57,700 |
2019/08/23 | 200 | 202 | 198 | 202 | 37,300 |
2019/08/22 | 204 | 204 | 200 | 202 | 35,800 |
2019/08/21 | 202 | 204 | 199 | 203 | 44,800 |
2019/08/20 | 201 | 205 | 198 | 204 | 85,100 |
2019/08/19 | 204 | 208 | 191 | 196 | 229,900 |
2019/08/16 | 223 | 225 | 195 | 203 | 250,400 |
2019/08/15 | 220 | 235 | 216 | 225 | 365,000 |
2019/08/14 | 255 | 261 | 251 | 261 | 65,800 |
2019/08/13 | 248 | 260 | 245 | 255 | 91,200 |
2019/08/09 | 251 | 251 | 245 | 248 | 41,700 |
2019/08/08 | 238 | 256 | 238 | 248 | 123,800 |
2019/08/07 | 238 | 241 | 234 | 239 | 34,800 |
2019/08/06 | 222 | 242 | 221 | 239 | 106,300 |
2019/08/05 | 246 | 249 | 232 | 238 | 116,600 |
2019/08/02 | 256 | 258 | 251 | 256 | 44,500 |
2019/08/01 | 262 | 263 | 260 | 260 | 19,800 |
2019/07/31 | 257 | 262 | 257 | 262 | 41,400 |
2019/07/30 | 261 | 263 | 259 | 259 | 37,700 |
2019/07/29 | 265 | 266 | 259 | 261 | 93,500 |
2019/07/26 | 275 | 279 | 262 | 264 | 337,300 |
2019/07/25 | 261 | 263 | 256 | 261 | 31,800 |
2019/07/24 | 257 | 263 | 256 | 263 | 65,000 |
2019/07/23 | 267 | 271 | 256 | 256 | 150,700 |
2019/07/22 | 253 | 254 | 249 | 252 | 25,200 |
2019/07/19 | 250 | 256 | 250 | 252 | 40,900 |
2019/07/18 | 258 | 259 | 247 | 250 | 104,600 |
2019/07/17 | 264 | 269 | 259 | 262 | 63,800 |
2019/07/16 | 257 | 274 | 253 | 264 | 70,600 |
2019/07/12 | 270 | 270 | 261 | 261 | 111,700 |
2019/07/11 | 279 | 279 | 266 | 266 | 122,200 |
2019/07/10 | 279 | 279 | 272 | 276 | 119,300 |
2019/07/09 | 279 | 279 | 271 | 274 | 168,100 |
2019/07/08 | 269 | 280 | 263 | 276 | 615,200 |
2019/07/05 | 252 | 257 | 251 | 257 | 99,700 |
2019/07/04 | 253 | 253 | 245 | 253 | 131,100 |
2019/07/03 | 273 | 278 | 247 | 251 | 504,800 |
2019/07/02 | 250 | 252 | 246 | 249 | 36,200 |
2019/07/01 | 253 | 260 | 249 | 251 | 132,600 |
2019/06/28 | 248 | 250 | 243 | 248 | 92,900 |
2019/06/27 | 248 | 248 | 241 | 245 | 30,300 |
2019/06/26 | 236 | 250 | 236 | 245 | 58,300 |
2019/06/25 | 245 | 248 | 241 | 241 | 54,500 |
2019/06/24 | 245 | 251 | 241 | 245 | 56,200 |
2019/06/21 | 256 | 256 | 247 | 247 | 67,700 |
2019/06/20 | 248 | 264 | 247 | 256 | 254,400 |
2019/06/19 | 238 | 248 | 238 | 248 | 77,200 |
2019/06/18 | 245 | 248 | 236 | 238 | 86,600 |
2019/06/17 | 239 | 245 | 236 | 244 | 67,100 |
2019/06/14 | 231 | 236 | 230 | 236 | 45,900 |
2019/06/13 | 236 | 236 | 230 | 230 | 42,900 |
2019/06/12 | 241 | 243 | 235 | 236 | 92,600 |
2019/06/11 | 238 | 245 | 237 | 244 | 108,700 |
2019/06/10 | 234 | 239 | 231 | 238 | 61,600 |
2019/06/07 | 236 | 236 | 228 | 231 | 40,900 |
2019/06/06 | 241 | 241 | 230 | 231 | 109,400 |
2019/06/05 | 237 | 237 | 231 | 231 | 79,200 |
2019/06/04 | 221 | 229 | 221 | 226 | 87,200 |
2019/06/03 | 227 | 231 | 220 | 220 | 135,900 |
2019/05/31 | 234 | 243 | 230 | 233 | 183,200 |
2019/05/30 | 255 | 267 | 240 | 240 | 507,000 |
2019/05/29 | 241 | 254 | 241 | 250 | 255,200 |
2019/05/28 | 244 | 249 | 236 | 245 | 220,800 |
2019/05/27 | 252 | 258 | 234 | 243 | 378,800 |
2019/05/24 | 241 | 258 | 239 | 246 | 712,200 |
2019/05/23 | 275 | 280 | 238 | 246 | 1,561,500 |
2019/05/22 | 310 | 330 | 265 | 269 | 4,892,100 |
2019/05/21 | 233 | 297 | 233 | 297 | 2,246,800 |
2019/05/20 | 223 | 223 | 216 | 217 | 59,500 |
2019/05/17 | 217 | 228 | 217 | 218 | 111,700 |
2019/05/16 | 226 | 228 | 213 | 215 | 130,700 |
2019/05/15 | 218 | 231 | 214 | 231 | 140,000 |
2019/05/14 | 211 | 216 | 206 | 215 | 141,900 |
2019/05/13 | 222 | 247 | 219 | 225 | 277,400 |
2019/05/10 | 220 | 229 | 220 | 224 | 68,000 |
2019/05/09 | 233 | 233 | 220 | 221 | 66,700 |
2019/05/08 | 226 | 229 | 220 | 228 | 97,000 |
2019/05/07 | 228 | 238 | 227 | 232 | 96,500 |
2019/04/26 | 232 | 234 | 228 | 233 | 91,600 |
2019/04/25 | 237 | 238 | 233 | 236 | 98,200 |
2019/04/24 | 245 | 248 | 237 | 239 | 147,800 |
2019/04/23 | 248 | 250 | 241 | 244 | 77,800 |
2019/04/22 | 247 | 255 | 246 | 247 | 125,900 |
2019/04/19 | 250 | 260 | 250 | 253 | 132,400 |
2019/04/18 | 272 | 273 | 252 | 252 | 323,800 |
2019/04/17 | 277 | 278 | 269 | 273 | 178,100 |
2019/04/16 | 283 | 283 | 273 | 275 | 168,300 |
2019/04/15 | 275 | 287 | 275 | 277 | 295,100 |
2019/04/12 | 276 | 283 | 270 | 272 | 434,200 |
2019/04/11 | 273 | 305 | 272 | 282 | 2,178,700 |
2019/04/10 | 281 | 284 | 268 | 269 | 377,700 |
2019/04/09 | 293 | 294 | 282 | 283 | 521,100 |
2019/04/08 | 291 | 311 | 281 | 298 | 1,707,800 |
2019/04/05 | 302 | 311 | 278 | 288 | 1,873,800 |
2019/04/04 | 346 | 366 | 297 | 308 | 7,278,100 |
2019/04/03 | 256 | 326 | 253 | 306 | 5,555,700 |
2019/04/02 | 298 | 320 | 246 | 246 | 2,821,000 |
2019/04/01 | 256 | 317 | 255 | 301 | 6,224,100 |
2019/03/29 | 243 | 263 | 236 | 248 | 683,000 |
2019/03/28 | 250 | 253 | 241 | 242 | 242,600 |
2019/03/27 | 253 | 268 | 246 | 258 | 426,100 |
2019/03/26 | 249 | 256 | 242 | 249 | 267,600 |
2019/03/25 | 239 | 262 | 235 | 241 | 331,700 |
2019/03/22 | 257 | 262 | 240 | 245 | 546,300 |
2019/03/20 | 240 | 306 | 237 | 260 | 3,392,100 |
2019/03/19 | 233 | 236 | 227 | 229 | 304,200 |
2019/03/18 | 236 | 246 | 236 | 241 | 163,400 |
2019/03/15 | 249 | 250 | 231 | 238 | 318,900 |
2019/03/14 | 264 | 271 | 242 | 245 | 646,400 |
2019/03/13 | 261 | 270 | 252 | 269 | 840,800 |
2019/03/12 | 246 | 275 | 239 | 256 | 1,791,300 |
2019/03/11 | 267 | 295 | 238 | 244 | 2,028,300 |
2019/03/08 | 272 | 282 | 252 | 259 | 926,100 |
2019/03/07 | 278 | 285 | 268 | 273 | 711,700 |
2019/03/06 | 297 | 299 | 266 | 284 | 2,188,900 |
2019/03/05 | 318 | 350 | 284 | 289 | 9,073,800 |
2019/03/04 | 256 | 280 | 251 | 280 | 3,539,300 |
2019/03/01 | 190 | 200 | 186 | 200 | 385,500 |
2019/02/28 | 183 | 207 | 179 | 192 | 860,000 |
2019/02/27 | 177 | 184 | 173 | 183 | 304,000 |
2019/02/26 | 168 | 180 | 164 | 176 | 246,400 |
2019/02/25 | 168 | 171 | 163 | 170 | 142,400 |
2019/02/22 | 161 | 165 | 158 | 165 | 75,300 |
2019/02/21 | 166 | 166 | 161 | 161 | 115,800 |
2019/02/20 | 169 | 169 | 164 | 168 | 138,600 |
2019/02/19 | 173 | 176 | 167 | 169 | 288,400 |
2019/02/18 | 170 | 184 | 165 | 176 | 819,900 |
2019/02/15 | 167 | 167 | 160 | 161 | 83,700 |
2019/02/14 | 170 | 170 | 162 | 163 | 123,000 |
2019/02/13 | 180 | 180 | 166 | 166 | 293,100 |
2019/02/12 | 166 | 168 | 160 | 165 | 192,000 |
2019/02/08 | 181 | 184 | 167 | 167 | 357,700 |
2019/02/07 | 187 | 203 | 174 | 181 | 1,692,300 |
2019/02/06 | 190 | 209 | 182 | 182 | 2,728,500 |
2019/02/05 | 167 | 196 | 163 | 181 | 5,028,300 |
2019/02/04 | 160 | 162 | 151 | 152 | 545,400 |
2019/02/01 | 178 | 194 | 165 | 165 | 1,089,600 |
2019/01/31 | 171 | 215 | 167 | 173 | 4,405,400 |
2019/01/30 | 189 | 191 | 171 | 176 | 928,600 |
2019/01/29 | 148 | 198 | 148 | 193 | 3,258,500 |
2019/01/28 | 147 | 153 | 144 | 148 | 56,600 |
2019/01/25 | 135 | 156 | 135 | 145 | 136,400 |
2019/01/24 | 134 | 137 | 133 | 137 | 30,600 |
2019/01/23 | 132 | 137 | 132 | 137 | 28,500 |
2019/01/22 | 136 | 138 | 132 | 134 | 26,900 |
2019/01/21 | 142 | 144 | 136 | 136 | 31,200 |
2019/01/18 | 137 | 140 | 136 | 140 | 18,700 |
2019/01/17 | 138 | 142 | 137 | 138 | 19,700 |
2019/01/16 | 135 | 139 | 134 | 139 | 15,500 |
2019/01/15 | 129 | 135 | 128 | 135 | 22,800 |
2019/01/11 | 126 | 130 | 126 | 130 | 45,800 |
2019/01/10 | 130 | 130 | 128 | 129 | 2,900 |
2019/01/09 | 130 | 132 | 128 | 130 | 26,600 |
2019/01/08 | 128 | 133 | 128 | 132 | 38,400 |
2019/01/07 | 125 | 129 | 123 | 128 | 31,200 |
2019/01/04 | 118 | 122 | 115 | 122 | 53,000 |