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
2020/12/30 163 175 160 167 125,100
2020/12/29 159 167 159 165 53,200
2020/12/28 166 166 158 159 101,400
2020/12/25 165 166 163 164 58,300
2020/12/24 161 165 161 165 40,900
2020/12/23 158 164 158 160 44,100
2020/12/22 165 166 157 157 131,000
2020/12/21 165 167 164 165 42,700
2020/12/18 170 172 166 168 99,100
2020/12/17 177 177 170 170 122,200
2020/12/16 177 179 175 177 54,700
2020/12/15 177 179 175 177 31,400
2020/12/14 175 178 173 176 50,600
2020/12/11 176 177 173 173 56,600
2020/12/10 182 183 175 176 122,300
2020/12/09 184 184 179 183 40,600
2020/12/08 176 184 172 184 111,800
2020/12/07 186 187 176 177 185,100
2020/12/04 191 191 185 186 82,800
2020/12/03 192 192 188 190 66,300
2020/12/02 187 193 187 191 131,900
2020/12/01 185 191 185 186 97,800
2020/11/30 188 192 184 184 113,700
2020/11/27 202 203 187 188 654,300
2020/11/26 186 192 186 191 123,600
2020/11/25 185 195 185 187 265,500
2020/11/24 186 202 184 186 612,600
2020/11/20 181 187 179 181 103,500
2020/11/19 185 189 179 181 243,000
2020/11/18 186 207 185 185 2,025,000
2020/11/17 187 187 178 181 173,400
2020/11/16 187 198 183 186 377,400
2020/11/13 204 209 192 197 326,400
2020/11/12 207 211 196 197 427,900
2020/11/11 206 213 201 209 247,800
2020/11/10 218 231 206 209 936,700
2020/11/09 211 215 205 210 373,300
2020/11/06 214 232 212 214 1,035,200
2020/11/05 217 222 211 214 717,000
2020/11/04 235 242 218 223 1,453,200
2020/11/02 234 246 223 231 2,595,800
2020/10/30 314 325 257 257 8,554,400
2020/10/29 288 337 281 337 10,008,300
2020/10/28 272 304 248 257 13,225,400
2020/10/27 171 224 171 224 432,600
2020/10/26 173 175 170 174 13,500
2020/10/23 169 174 169 173 27,200
2020/10/22 175 175 169 170 47,400
2020/10/21 172 177 172 176 46,900
2020/10/20 173 173 167 172 36,100
2020/10/19 168 175 162 173 65,100
2020/10/16 172 174 168 170 38,600
2020/10/15 180 180 175 175 28,100
2020/10/14 177 179 174 178 45,800
2020/10/13 173 177 172 177 25,200
2020/10/12 174 174 171 172 9,500
2020/10/09 175 175 169 172 44,800
2020/10/08 177 180 173 175 130,600
2020/10/07 173 177 170 176 72,600
2020/10/06 173 173 170 173 20,100
2020/10/05 173 174 169 172 55,800
2020/10/02 167 171 166 171 70,100
2020/09/30 166 170 166 167 22,100
2020/09/29 164 169 164 166 23,000
2020/09/28 163 166 163 164 28,800
2020/09/25 164 166 163 166 17,400
2020/09/24 168 168 162 165 48,200
2020/09/23 168 172 166 169 35,300
2020/09/18 175 175 169 169 47,500
2020/09/17 178 178 170 174 36,500
2020/09/16 174 178 174 176 29,000
2020/09/15 178 178 173 175 78,100
2020/09/14 168 178 166 178 208,600
2020/09/11 163 168 163 168 37,200
2020/09/10 162 165 162 164 36,000
2020/09/09 160 167 158 161 80,200
2020/09/08 162 162 158 160 32,200
2020/09/07 160 162 160 162 21,400
2020/09/04 162 163 159 162 22,100
2020/09/03 163 164 162 163 13,800
2020/09/02 164 165 162 163 18,600
2020/09/01 167 167 164 166 12,400
2020/08/31 160 165 160 164 31,900
2020/08/28 171 171 156 160 119,700
2020/08/27 163 168 163 166 39,700
2020/08/26 161 164 161 163 39,500
2020/08/25 165 165 163 163 13,800
2020/08/24 165 165 162 163 46,800
2020/08/21 163 165 162 165 53,300
2020/08/20 159 163 158 162 41,200
2020/08/19 158 163 158 160 25,600
2020/08/18 158 158 156 158 43,000
2020/08/17 160 162 156 159 176,000
2020/08/14 159 174 158 170 247,900
2020/08/13 161 161 157 159 25,400
2020/08/12 162 163 159 159 33,600
2020/08/11 159 164 157 161 31,500
2020/08/07 159 161 157 159 20,300
2020/08/06 164 164 157 161 37,300
2020/08/05 158 162 153 162 78,100
2020/08/04 153 157 151 153 63,800
2020/08/03 153 154 142 151 97,800
2020/07/31 160 161 150 150 60,600
2020/07/30 156 166 153 163 97,800
2020/07/29 168 168 156 157 139,200
2020/07/28 172 173 168 168 43,200
2020/07/27 170 174 168 169 80,700
2020/07/22 174 176 170 174 98,900
2020/07/21 175 182 173 175 130,900
2020/07/20 184 184 172 175 134,200
2020/07/17 184 188 171 179 317,800
2020/07/16 186 192 181 183 273,400
2020/07/15 184 203 181 182 795,700
2020/07/14 190 193 181 182 331,800
2020/07/13 199 205 185 195 653,600
2020/07/10 182 206 179 195 2,474,000
2020/07/09 171 220 167 181 3,420,400
2020/07/08 166 173 165 170 43,800
2020/07/07 177 178 166 169 63,900
2020/07/06 163 179 163 173 88,200
2020/07/03 158 175 158 162 157,600
2020/07/02 181 184 163 163 436,600
2020/07/01 175 219 172 190 3,366,000
2020/06/30 166 172 166 170 213,200
2020/06/29 163 168 158 165 114,600
2020/06/26 162 170 162 167 74,400
2020/06/25 165 166 160 162 80,000
2020/06/24 169 174 166 168 232,200
2020/06/23 160 163 158 162 55,700
2020/06/22 156 160 154 160 20,400
2020/06/19 159 160 156 158 35,500
2020/06/18 160 160 154 156 50,900
2020/06/17 154 156 150 156 19,900
2020/06/16 147 153 147 153 33,000
2020/06/15 148 151 144 145 58,500
2020/06/12 141 153 139 150 95,900
2020/06/11 168 168 153 156 94,400
2020/06/10 171 171 167 170 62,000
2020/06/09 167 171 164 171 89,300
2020/06/08 160 166 157 163 95,900
2020/06/05 155 156 153 155 34,000
2020/06/04 163 164 155 155 67,000
2020/06/03 165 166 158 162 72,500
2020/06/02 158 164 158 162 71,500
2020/06/01 159 159 154 157 46,500
2020/05/29 153 155 152 155 48,100
2020/05/28 153 161 151 152 137,700
2020/05/27 151 157 149 153 149,400
2020/05/26 149 154 146 148 175,600
2020/05/25 143 148 142 145 69,400
2020/05/22 143 145 141 143 22,500
2020/05/21 145 145 141 143 47,300
2020/05/20 147 147 139 145 99,000
2020/05/19 140 157 135 147 389,700
2020/05/18 136 139 134 139 30,000
2020/05/15 139 140 137 138 28,600
2020/05/14 140 141 134 141 58,300
2020/05/13 142 142 138 141 30,400
2020/05/12 144 144 140 141 38,000
2020/05/11 135 143 135 141 127,200
2020/05/08 138 139 135 137 67,600
2020/05/07 131 136 131 133 66,700
2020/05/01 134 135 130 135 27,100
2020/04/30 139 140 133 134 62,600
2020/04/28 134 148 131 134 364,900
2020/04/27 130 133 130 131 28,400
2020/04/24 129 132 129 130 33,000
2020/04/23 128 132 127 131 21,000
2020/04/22 126 130 124 127 35,500
2020/04/21 133 134 124 131 136,500
2020/04/20 135 138 135 137 45,100
2020/04/17 134 142 134 137 75,900
2020/04/16 135 137 132 133 74,900
2020/04/15 141 146 135 136 222,100
2020/04/14 132 150 127 142 634,400
2020/04/13 130 133 126 130 279,900
2020/04/10 116 154 116 138 3,134,300
2020/04/09 110 115 109 111 104,300
2020/04/08 106 108 105 108 43,500
2020/04/07 104 107 103 105 72,300
2020/04/06 101 103 100 101 61,500
2020/04/03 104 104 99 101 88,700
2020/04/02 114 125 102 102 467,200
2020/04/01 113 115 108 109 124,400
2020/03/31 116 118 111 118 60,700
2020/03/30 115 116 111 115 33,700
2020/03/27 122 124 113 118 66,900
2020/03/26 121 121 116 119 45,500
2020/03/25 119 125 118 125 96,900
2020/03/24 108 114 107 113 56,300
2020/03/23 103 106 100 106 33,800
2020/03/19 108 110 101 104 61,500
2020/03/18 110 114 104 107 166,900
2020/03/17 101 110 98 108 194,900
2020/03/16 116 116 104 106 89,100
2020/03/13 110 112 100 106 187,300
2020/03/12 130 158 123 125 349,600
2020/03/11 146 148 138 138 43,100
2020/03/10 141 147 117 143 152,700
2020/03/09 149 152 136 139 90,900
2020/03/06 168 168 154 159 86,900
2020/03/05 171 172 168 171 41,700
2020/03/04 163 170 163 169 38,600
2020/03/03 178 179 161 163 176,900
2020/03/02 155 180 150 175 538,000
2020/02/28 161 164 138 145 242,500
2020/02/27 184 185 171 171 86,700
2020/02/26 194 195 176 183 235,100
2020/02/25 188 206 186 198 73,800
2020/02/21 216 216 206 206 121,900
2020/02/20 224 233 210 215 1,801,700
2020/02/19 195 199 195 199 5,500
2020/02/18 199 200 195 197 44,400
2020/02/17 203 203 199 200 52,800
2020/02/14 204 205 202 203 22,000
2020/02/13 208 215 204 204 139,900
2020/02/12 207 208 205 208 15,000
2020/02/10 207 208 205 208 16,300
2020/02/07 206 207 205 206 7,200
2020/02/06 208 208 206 206 29,300
2020/02/05 204 207 204 207 20,100
2020/02/04 201 205 201 203 13,800
2020/02/03 200 201 197 200 52,600
2020/01/31 201 205 200 205 35,700
2020/01/30 204 206 201 201 90,100
2020/01/29 207 207 204 204 34,200
2020/01/28 204 207 204 206 44,300
2020/01/27 206 211 205 207 74,600
2020/01/24 209 210 208 210 25,000
2020/01/23 209 211 209 210 41,200
2020/01/22 211 211 208 208 20,300
2020/01/21 212 212 207 210 51,900
2020/01/20 210 213 208 212 48,400
2020/01/17 211 212 207 209 82,000
2020/01/16 212 235 210 212 1,737,600
2020/01/15 206 209 205 207 23,100
2020/01/14 207 208 205 206 59,300
2020/01/10 205 207 204 206 31,000
2020/01/09 204 206 203 205 25,400
2020/01/08 204 204 201 203 68,100
2020/01/07 203 206 203 206 30,800
2020/01/06 202 205 202 204 56,500

このページの先頭へ