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
2022/12/30 162 166 162 165 44,400
2022/12/29 160 163 160 163 31,100
2022/12/28 163 164 160 162 79,100
2022/12/27 165 165 162 164 48,800
2022/12/26 166 166 156 163 124,500
2022/12/23 165 165 163 165 43,600
2022/12/22 170 170 165 165 95,200
2022/12/21 167 168 161 168 96,600
2022/12/20 172 174 163 166 206,200
2022/12/19 171 172 168 172 43,500
2022/12/16 174 175 169 172 90,300
2022/12/15 175 176 173 174 26,100
2022/12/14 173 177 172 175 77,600
2022/12/13 172 173 171 173 45,400
2022/12/12 172 173 170 172 65,700
2022/12/09 171 172 170 172 23,000
2022/12/08 171 171 169 170 32,200
2022/12/07 171 173 171 171 42,000
2022/12/06 170 171 169 170 8,300
2022/12/05 169 171 168 170 51,200
2022/12/02 171 172 169 169 43,000
2022/12/01 170 173 170 172 53,800
2022/11/30 171 172 169 170 31,900
2022/11/29 170 173 169 171 83,700
2022/11/28 171 172 171 171 23,500
2022/11/25 170 172 169 172 58,900
2022/11/24 168 170 168 170 35,500
2022/11/22 173 174 167 169 208,700
2022/11/21 168 173 168 173 146,400
2022/11/18 167 168 167 168 18,000
2022/11/17 168 168 167 168 21,800
2022/11/16 168 169 166 168 43,100
2022/11/15 166 168 164 168 74,500
2022/11/14 166 169 165 167 87,600
2022/11/11 166 168 165 165 52,700
2022/11/10 167 168 165 166 32,800
2022/11/09 168 168 166 168 10,500
2022/11/08 167 168 165 168 34,000
2022/11/07 164 169 164 167 61,100
2022/11/04 164 165 163 164 32,900
2022/11/02 166 166 164 165 51,200
2022/11/01 168 168 165 165 35,500
2022/10/31 169 170 166 168 43,500
2022/10/28 168 170 168 169 16,100
2022/10/27 170 170 169 169 45,400
2022/10/26 169 172 168 169 79,900
2022/10/25 168 169 167 168 17,800
2022/10/24 167 170 167 167 31,500
2022/10/21 167 169 166 167 51,600
2022/10/20 165 168 165 166 85,800
2022/10/19 171 182 166 166 1,079,700
2022/10/18 166 168 166 166 37,400
2022/10/17 165 168 164 164 66,700
2022/10/14 165 166 164 164 33,700
2022/10/13 166 166 163 164 86,500
2022/10/12 164 166 164 165 29,500
2022/10/11 166 166 164 164 48,700
2022/10/07 167 167 165 167 19,400
2022/10/06 167 168 166 167 35,100
2022/10/05 167 167 165 166 23,600
2022/10/04 165 170 165 167 100,100
2022/10/03 163 167 162 167 54,900
2022/09/30 163 165 160 162 74,700
2022/09/29 164 165 162 164 33,200
2022/09/28 165 165 161 162 86,100
2022/09/27 164 167 163 164 50,700
2022/09/26 167 174 162 164 267,300
2022/09/22 162 165 161 163 51,900
2022/09/21 166 166 163 163 123,800
2022/09/20 169 170 164 165 223,600
2022/09/16 172 173 167 169 206,200
2022/09/15 176 176 172 173 82,700
2022/09/14 174 177 173 176 54,800
2022/09/13 182 185 177 177 126,300
2022/09/12 180 186 176 186 240,200
2022/09/09 184 202 181 182 3,348,700
2022/09/08 171 184 168 174 1,140,600
2022/09/07 170 172 165 166 143,800
2022/09/06 176 176 168 169 349,400
2022/09/05 180 184 174 175 424,100
2022/09/02 188 189 175 175 942,500
2022/09/01 212 230 189 193 3,517,400
2022/08/31 188 235 185 212 14,371,200
2022/08/30 163 211 163 188 7,308,600
2022/08/29 161 162 160 161 38,500
2022/08/26 162 163 162 163 41,900
2022/08/25 163 163 161 162 330,100
2022/08/24 167 168 166 167 61,800
2022/08/23 171 172 168 169 34,500
2022/08/22 171 172 170 171 8,200
2022/08/19 173 174 170 172 49,900
2022/08/18 173 174 172 174 55,600
2022/08/17 176 177 172 174 59,900
2022/08/16 190 191 174 178 595,400
2022/08/15 175 180 174 178 87,900
2022/08/12 171 173 171 173 8,400
2022/08/10 172 172 170 170 1,000
2022/08/09 172 172 170 171 8,600
2022/08/08 172 173 170 172 9,800
2022/08/05 173 173 171 172 1,400
2022/08/04 171 173 170 173 16,900
2022/08/03 171 172 168 170 7,600
2022/08/02 170 172 168 171 14,900
2022/08/01 170 171 170 170 2,600
2022/07/29 169 171 169 170 18,100
2022/07/28 172 173 171 172 9,500
2022/07/27 168 172 168 172 12,000
2022/07/26 168 170 168 168 6,400
2022/07/25 168 169 168 168 8,900
2022/07/22 169 170 168 169 13,900
2022/07/21 171 171 170 170 4,200
2022/07/20 172 173 171 171 8,300
2022/07/19 170 172 170 172 4,700
2022/07/15 171 171 169 170 12,400
2022/07/14 171 171 169 171 5,200
2022/07/13 168 174 168 171 34,700
2022/07/12 169 169 167 167 9,800
2022/07/11 167 169 167 169 6,400
2022/07/08 169 169 167 167 8,000
2022/07/07 166 169 166 167 14,400
2022/07/06 166 166 165 165 4,600
2022/07/05 166 166 165 166 15,400
2022/07/04 165 166 165 165 2,000
2022/07/01 168 168 164 164 7,500
2022/06/30 167 168 167 167 1,700
2022/06/29 166 167 166 167 6,300
2022/06/28 165 167 165 167 8,800
2022/06/27 164 166 164 165 2,400
2022/06/24 162 166 162 164 5,300
2022/06/23 165 165 161 162 9,000
2022/06/22 166 166 160 164 29,700
2022/06/21 163 166 163 166 5,000
2022/06/20 166 166 162 164 20,300
2022/06/17 165 167 162 166 26,200
2022/06/16 171 192 166 167 762,800
2022/06/15 169 169 166 166 21,700
2022/06/14 167 169 166 169 21,000
2022/06/13 168 170 168 170 14,600
2022/06/10 168 171 167 168 18,900
2022/06/09 169 170 167 168 15,900
2022/06/08 171 172 168 168 18,000
2022/06/07 170 171 170 171 4,400
2022/06/06 169 171 167 170 32,100
2022/06/03 169 171 168 171 7,700
2022/06/02 168 171 168 168 15,800
2022/06/01 171 171 169 169 6,900
2022/05/31 169 174 168 171 45,800
2022/05/30 166 171 164 170 34,000
2022/05/27 166 169 166 168 6,400
2022/05/26 163 168 163 165 23,000
2022/05/25 172 173 164 164 49,300
2022/05/24 173 176 173 174 53,800
2022/05/23 178 178 174 174 28,800
2022/05/20 171 179 169 179 85,700
2022/05/19 168 173 167 172 25,800
2022/05/18 169 173 168 170 56,500
2022/05/17 169 192 165 171 973,500
2022/05/16 164 165 162 164 18,400
2022/05/13 160 165 160 163 14,600
2022/05/12 158 161 157 161 8,300
2022/05/11 162 163 159 161 7,100
2022/05/10 162 164 160 161 15,000
2022/05/09 167 167 163 165 17,800
2022/05/06 165 166 162 165 7,100
2022/05/02 165 166 165 165 600
2022/04/28 165 166 164 166 1,600
2022/04/27 164 167 163 167 10,000
2022/04/26 166 168 164 168 8,000
2022/04/25 164 166 162 166 4,800
2022/04/22 163 166 163 166 13,000
2022/04/21 166 167 163 167 18,000
2022/04/20 166 171 166 168 22,300
2022/04/19 164 168 164 167 27,200
2022/04/18 165 165 160 164 6,600
2022/04/15 162 164 162 164 4,300
2022/04/14 163 164 163 164 2,100
2022/04/13 164 165 163 163 600
2022/04/12 162 165 162 164 4,400
2022/04/11 165 166 163 165 6,000
2022/04/08 165 167 165 167 9,000
2022/04/07 166 167 164 167 7,600
2022/04/06 164 167 164 167 8,300
2022/04/05 164 166 163 166 25,500
2022/04/04 162 165 162 165 21,300
2022/04/01 162 165 160 164 25,800
2022/03/31 162 164 162 164 10,900
2022/03/30 163 164 160 162 10,700
2022/03/29 159 163 159 163 10,700
2022/03/28 160 164 160 162 16,700
2022/03/25 161 163 160 162 7,600
2022/03/24 161 162 159 161 5,300
2022/03/23 158 161 158 161 26,300
2022/03/22 161 163 153 157 21,300
2022/03/18 158 162 158 162 3,700
2022/03/17 158 162 157 161 28,700
2022/03/16 155 158 153 158 13,000
2022/03/15 150 154 150 154 41,400
2022/03/14 154 154 147 149 13,500
2022/03/11 154 154 149 149 3,200
2022/03/10 151 154 149 154 13,800
2022/03/09 149 150 145 150 3,500
2022/03/08 146 149 145 148 41,300
2022/03/07 152 152 148 151 9,400
2022/03/04 156 156 151 153 10,600
2022/03/03 159 159 156 157 14,400
2022/03/02 156 161 153 157 25,000
2022/03/01 155 162 155 160 19,800
2022/02/28 155 158 155 157 7,800
2022/02/25 151 156 151 156 10,300
2022/02/24 154 158 149 150 28,000
2022/02/22 157 159 153 154 28,500
2022/02/21 161 167 157 157 75,400
2022/02/18 167 167 156 165 48,800
2022/02/17 165 166 161 166 15,500
2022/02/16 162 165 160 165 6,400
2022/02/15 161 163 159 159 11,800
2022/02/14 163 163 159 161 14,600
2022/02/10 165 165 161 163 8,900
2022/02/09 162 165 161 165 5,000
2022/02/08 164 165 161 162 7,600
2022/02/07 165 165 162 164 8,600
2022/02/04 161 164 160 164 18,800
2022/02/03 161 163 157 161 12,900
2022/02/02 157 162 155 161 11,200
2022/02/01 155 157 155 157 13,600
2022/01/31 155 155 152 155 14,600
2022/01/28 152 155 147 155 20,100
2022/01/27 157 157 148 152 39,300
2022/01/26 157 157 152 156 37,000
2022/01/25 167 178 153 156 277,200
2022/01/24 160 164 160 162 12,000
2022/01/21 167 169 154 164 76,300
2022/01/20 167 170 165 170 15,800
2022/01/19 167 169 164 167 31,000
2022/01/18 171 174 168 168 17,000
2022/01/17 174 174 172 172 2,700
2022/01/14 175 175 172 174 6,300
2022/01/13 175 177 174 175 6,900
2022/01/12 176 176 174 175 1,600
2022/01/11 174 176 172 176 6,800
2022/01/07 174 176 172 176 17,700
2022/01/06 178 178 175 175 14,700
2022/01/05 175 178 174 178 21,000
2022/01/04 173 178 173 175 26,500

このページの先頭へ