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 |
---|---|---|---|---|---|
2023/12/29 | 333 | 333 | 321 | 323 | 77,600 |
2023/12/28 | 347 | 347 | 333 | 334 | 235,900 |
2023/12/27 | 378 | 388 | 374 | 387 | 136,000 |
2023/12/26 | 381 | 383 | 363 | 373 | 165,800 |
2023/12/25 | 395 | 397 | 381 | 385 | 109,200 |
2023/12/22 | 386 | 395 | 383 | 387 | 58,300 |
2023/12/21 | 390 | 390 | 381 | 386 | 57,700 |
2023/12/20 | 399 | 399 | 386 | 390 | 95,500 |
2023/12/19 | 401 | 401 | 396 | 396 | 35,100 |
2023/12/18 | 399 | 404 | 396 | 399 | 46,400 |
2023/12/15 | 402 | 403 | 397 | 399 | 46,000 |
2023/12/14 | 406 | 413 | 395 | 397 | 82,200 |
2023/12/13 | 398 | 405 | 397 | 401 | 64,600 |
2023/12/12 | 397 | 400 | 393 | 395 | 72,100 |
2023/12/11 | 390 | 392 | 381 | 392 | 120,800 |
2023/12/08 | 380 | 387 | 376 | 376 | 64,000 |
2023/12/07 | 378 | 384 | 376 | 379 | 62,300 |
2023/12/06 | 372 | 386 | 372 | 377 | 143,300 |
2023/12/05 | 362 | 376 | 357 | 373 | 124,900 |
2023/12/04 | 346 | 372 | 344 | 361 | 192,900 |
2023/12/01 | 360 | 367 | 339 | 346 | 245,100 |
2023/11/30 | 392 | 392 | 358 | 358 | 268,900 |
2023/11/29 | 413 | 426 | 382 | 389 | 473,200 |
2023/11/28 | 382 | 432 | 382 | 413 | 1,068,100 |
2023/11/27 | 345 | 381 | 342 | 379 | 525,200 |
2023/11/24 | 355 | 356 | 336 | 340 | 251,000 |
2023/11/22 | 324 | 351 | 322 | 341 | 359,000 |
2023/11/21 | 308 | 332 | 307 | 323 | 362,600 |
2023/11/20 | 302 | 306 | 300 | 305 | 63,200 |
2023/11/17 | 302 | 305 | 299 | 302 | 130,800 |
2023/11/16 | 305 | 317 | 301 | 304 | 294,800 |
2023/11/15 | 303 | 308 | 293 | 299 | 314,100 |
2023/11/14 | 301 | 306 | 288 | 302 | 825,300 |
2023/11/13 | 273 | 317 | 269 | 292 | 3,230,900 |
2023/11/10 | 241 | 242 | 234 | 241 | 74,400 |
2023/11/09 | 243 | 245 | 240 | 241 | 64,900 |
2023/11/08 | 236 | 243 | 236 | 243 | 54,400 |
2023/11/07 | 235 | 236 | 233 | 235 | 31,900 |
2023/11/06 | 239 | 244 | 234 | 234 | 94,100 |
2023/11/02 | 230 | 234 | 229 | 232 | 57,800 |
2023/11/01 | 229 | 230 | 227 | 229 | 24,300 |
2023/10/31 | 228 | 229 | 225 | 227 | 35,000 |
2023/10/30 | 231 | 233 | 224 | 228 | 68,200 |
2023/10/27 | 224 | 226 | 223 | 223 | 39,500 |
2023/10/26 | 223 | 224 | 222 | 224 | 24,200 |
2023/10/25 | 224 | 224 | 222 | 223 | 27,900 |
2023/10/24 | 225 | 225 | 218 | 223 | 96,900 |
2023/10/23 | 230 | 243 | 220 | 222 | 345,800 |
2023/10/20 | 225 | 225 | 222 | 225 | 43,200 |
2023/10/19 | 224 | 226 | 222 | 222 | 50,000 |
2023/10/18 | 223 | 225 | 221 | 224 | 74,800 |
2023/10/17 | 225 | 227 | 222 | 224 | 91,300 |
2023/10/16 | 220 | 226 | 219 | 223 | 148,600 |
2023/10/13 | 222 | 223 | 215 | 216 | 94,200 |
2023/10/12 | 222 | 225 | 219 | 223 | 95,400 |
2023/10/11 | 222 | 222 | 218 | 219 | 73,800 |
2023/10/10 | 217 | 222 | 215 | 222 | 142,100 |
2023/10/06 | 220 | 230 | 211 | 218 | 354,300 |
2023/10/05 | 220 | 222 | 211 | 216 | 282,900 |
2023/10/04 | 210 | 219 | 204 | 219 | 572,500 |
2023/10/03 | 231 | 238 | 206 | 213 | 3,385,600 |
2023/10/02 | 218 | 218 | 218 | 218 | 243,500 |
2023/09/29 | 166 | 168 | 166 | 168 | 33,500 |
2023/09/28 | 166 | 166 | 165 | 166 | 8,200 |
2023/09/27 | 167 | 168 | 162 | 166 | 123,600 |
2023/09/26 | 163 | 167 | 163 | 166 | 56,600 |
2023/09/25 | 163 | 164 | 162 | 164 | 6,000 |
2023/09/22 | 163 | 164 | 162 | 163 | 14,600 |
2023/09/21 | 166 | 166 | 163 | 164 | 16,500 |
2023/09/20 | 168 | 168 | 165 | 166 | 43,200 |
2023/09/19 | 165 | 168 | 165 | 168 | 46,800 |
2023/09/15 | 164 | 166 | 164 | 166 | 11,300 |
2023/09/14 | 164 | 166 | 163 | 165 | 19,600 |
2023/09/13 | 165 | 165 | 164 | 165 | 3,600 |
2023/09/12 | 164 | 165 | 163 | 165 | 13,500 |
2023/09/11 | 165 | 165 | 163 | 164 | 12,100 |
2023/09/08 | 162 | 165 | 162 | 165 | 23,700 |
2023/09/07 | 165 | 165 | 162 | 164 | 17,000 |
2023/09/06 | 165 | 165 | 163 | 165 | 9,200 |
2023/09/05 | 165 | 165 | 164 | 165 | 4,400 |
2023/09/04 | 165 | 166 | 162 | 165 | 23,300 |
2023/09/01 | 163 | 166 | 163 | 166 | 21,900 |
2023/08/31 | 161 | 165 | 161 | 164 | 39,300 |
2023/08/30 | 160 | 161 | 160 | 161 | 3,700 |
2023/08/29 | 161 | 162 | 160 | 160 | 15,500 |
2023/08/28 | 161 | 163 | 160 | 162 | 17,300 |
2023/08/25 | 160 | 161 | 160 | 161 | 9,700 |
2023/08/24 | 161 | 162 | 160 | 161 | 6,400 |
2023/08/23 | 161 | 161 | 160 | 161 | 7,700 |
2023/08/22 | 160 | 162 | 158 | 161 | 35,100 |
2023/08/21 | 160 | 162 | 160 | 162 | 13,500 |
2023/08/18 | 161 | 162 | 159 | 161 | 25,200 |
2023/08/17 | 162 | 162 | 158 | 162 | 55,100 |
2023/08/16 | 161 | 162 | 159 | 162 | 45,300 |
2023/08/15 | 162 | 163 | 161 | 163 | 17,300 |
2023/08/14 | 163 | 163 | 159 | 163 | 51,700 |
2023/08/10 | 162 | 163 | 161 | 162 | 3,400 |
2023/08/09 | 163 | 163 | 161 | 162 | 19,200 |
2023/08/08 | 162 | 163 | 162 | 163 | 8,700 |
2023/08/07 | 162 | 163 | 162 | 163 | 7,500 |
2023/08/04 | 162 | 163 | 162 | 163 | 2,700 |
2023/08/03 | 161 | 163 | 161 | 163 | 10,600 |
2023/08/02 | 161 | 163 | 161 | 163 | 1,400 |
2023/08/01 | 163 | 163 | 161 | 162 | 17,800 |
2023/07/31 | 162 | 163 | 161 | 162 | 6,900 |
2023/07/28 | 163 | 164 | 160 | 162 | 15,400 |
2023/07/27 | 163 | 164 | 163 | 164 | 11,000 |
2023/07/26 | 161 | 163 | 161 | 163 | 25,600 |
2023/07/25 | 163 | 163 | 161 | 162 | 11,500 |
2023/07/24 | 161 | 163 | 161 | 163 | 4,800 |
2023/07/21 | 161 | 162 | 161 | 162 | 10,700 |
2023/07/20 | 162 | 163 | 161 | 163 | 1,400 |
2023/07/19 | 161 | 165 | 161 | 163 | 61,600 |
2023/07/18 | 159 | 160 | 159 | 160 | 12,700 |
2023/07/14 | 160 | 160 | 159 | 159 | 9,900 |
2023/07/13 | 160 | 160 | 158 | 160 | 14,100 |
2023/07/12 | 159 | 161 | 159 | 160 | 3,300 |
2023/07/11 | 161 | 161 | 159 | 160 | 1,800 |
2023/07/10 | 161 | 161 | 160 | 161 | 3,200 |
2023/07/07 | 159 | 161 | 159 | 161 | 10,100 |
2023/07/06 | 160 | 161 | 159 | 160 | 4,400 |
2023/07/05 | 159 | 160 | 158 | 160 | 6,300 |
2023/07/04 | 160 | 161 | 159 | 159 | 27,000 |
2023/07/03 | 161 | 161 | 160 | 161 | 2,700 |
2023/06/30 | 161 | 161 | 159 | 160 | 10,000 |
2023/06/29 | 159 | 161 | 158 | 161 | 20,400 |
2023/06/28 | 159 | 160 | 159 | 160 | 5,500 |
2023/06/27 | 160 | 161 | 159 | 160 | 14,600 |
2023/06/26 | 160 | 161 | 158 | 161 | 20,500 |
2023/06/23 | 161 | 161 | 158 | 161 | 27,400 |
2023/06/22 | 160 | 162 | 159 | 162 | 6,600 |
2023/06/21 | 162 | 163 | 158 | 161 | 49,600 |
2023/06/20 | 162 | 163 | 161 | 162 | 15,700 |
2023/06/19 | 163 | 163 | 162 | 163 | 11,000 |
2023/06/16 | 164 | 164 | 162 | 163 | 8,200 |
2023/06/15 | 163 | 163 | 162 | 163 | 4,300 |
2023/06/14 | 163 | 164 | 162 | 163 | 14,500 |
2023/06/13 | 163 | 165 | 163 | 163 | 17,800 |
2023/06/12 | 163 | 166 | 163 | 163 | 52,600 |
2023/06/09 | 160 | 165 | 159 | 163 | 93,500 |
2023/06/08 | 161 | 162 | 160 | 162 | 3,700 |
2023/06/07 | 161 | 162 | 160 | 162 | 15,600 |
2023/06/06 | 159 | 161 | 159 | 161 | 4,500 |
2023/06/05 | 160 | 160 | 158 | 160 | 10,500 |
2023/06/02 | 159 | 160 | 158 | 160 | 3,600 |
2023/06/01 | 159 | 160 | 158 | 159 | 5,300 |
2023/05/31 | 161 | 161 | 159 | 159 | 3,400 |
2023/05/30 | 161 | 161 | 159 | 161 | 6,500 |
2023/05/29 | 161 | 161 | 159 | 160 | 17,100 |
2023/05/26 | 159 | 161 | 159 | 160 | 25,500 |
2023/05/25 | 159 | 159 | 158 | 158 | 8,800 |
2023/05/24 | 157 | 159 | 157 | 159 | 19,100 |
2023/05/23 | 160 | 160 | 158 | 159 | 27,800 |
2023/05/22 | 159 | 161 | 159 | 159 | 23,600 |
2023/05/19 | 159 | 159 | 157 | 158 | 22,800 |
2023/05/18 | 161 | 161 | 157 | 159 | 71,700 |
2023/05/17 | 159 | 162 | 159 | 160 | 14,900 |
2023/05/16 | 164 | 164 | 159 | 160 | 81,900 |
2023/05/15 | 164 | 168 | 163 | 168 | 82,000 |
2023/05/12 | 167 | 167 | 164 | 167 | 22,600 |
2023/05/11 | 165 | 169 | 165 | 167 | 92,000 |
2023/05/10 | 165 | 166 | 164 | 164 | 8,100 |
2023/05/09 | 165 | 166 | 164 | 164 | 8,200 |
2023/05/08 | 165 | 166 | 162 | 164 | 10,600 |
2023/05/02 | 164 | 164 | 163 | 163 | 8,200 |
2023/05/01 | 165 | 166 | 164 | 164 | 3,500 |
2023/04/28 | 165 | 165 | 163 | 165 | 6,800 |
2023/04/27 | 164 | 166 | 164 | 166 | 3,100 |
2023/04/26 | 165 | 165 | 163 | 164 | 10,600 |
2023/04/25 | 165 | 166 | 164 | 165 | 39,800 |
2023/04/24 | 165 | 165 | 164 | 164 | 9,300 |
2023/04/21 | 163 | 164 | 162 | 164 | 10,500 |
2023/04/20 | 164 | 164 | 162 | 163 | 6,900 |
2023/04/19 | 164 | 164 | 160 | 164 | 33,600 |
2023/04/18 | 163 | 164 | 162 | 164 | 3,600 |
2023/04/17 | 163 | 164 | 163 | 164 | 5,400 |
2023/04/14 | 164 | 164 | 163 | 163 | 4,600 |
2023/04/13 | 163 | 164 | 161 | 164 | 12,200 |
2023/04/12 | 161 | 163 | 161 | 163 | 4,400 |
2023/04/11 | 163 | 164 | 160 | 163 | 12,800 |
2023/04/10 | 161 | 163 | 161 | 163 | 9,100 |
2023/04/07 | 163 | 164 | 160 | 161 | 36,700 |
2023/04/06 | 161 | 163 | 161 | 163 | 18,500 |
2023/04/05 | 164 | 164 | 162 | 162 | 6,100 |
2023/04/04 | 163 | 164 | 162 | 164 | 4,900 |
2023/04/03 | 163 | 164 | 163 | 163 | 5,500 |
2023/03/31 | 164 | 167 | 160 | 163 | 66,600 |
2023/03/30 | 163 | 164 | 163 | 163 | 2,700 |
2023/03/29 | 162 | 164 | 162 | 162 | 8,100 |
2023/03/28 | 164 | 164 | 162 | 162 | 15,500 |
2023/03/27 | 164 | 165 | 163 | 164 | 5,000 |
2023/03/24 | 164 | 166 | 164 | 164 | 19,800 |
2023/03/23 | 163 | 164 | 162 | 164 | 9,200 |
2023/03/22 | 163 | 164 | 163 | 164 | 12,000 |
2023/03/20 | 162 | 163 | 161 | 163 | 14,700 |
2023/03/17 | 163 | 165 | 160 | 163 | 28,600 |
2023/03/16 | 163 | 163 | 157 | 160 | 110,600 |
2023/03/15 | 163 | 164 | 163 | 164 | 2,000 |
2023/03/14 | 164 | 164 | 163 | 163 | 81,700 |
2023/03/13 | 166 | 166 | 164 | 166 | 12,700 |
2023/03/10 | 165 | 168 | 165 | 166 | 24,200 |
2023/03/09 | 165 | 167 | 165 | 166 | 26,000 |
2023/03/08 | 166 | 167 | 166 | 166 | 11,400 |
2023/03/07 | 167 | 167 | 166 | 166 | 11,500 |
2023/03/06 | 166 | 167 | 165 | 167 | 28,900 |
2023/03/03 | 165 | 166 | 164 | 166 | 18,100 |
2023/03/02 | 166 | 166 | 164 | 164 | 29,100 |
2023/03/01 | 165 | 167 | 165 | 166 | 40,200 |
2023/02/28 | 164 | 166 | 164 | 165 | 48,900 |
2023/02/27 | 165 | 166 | 165 | 165 | 64,400 |
2023/02/24 | 166 | 167 | 165 | 165 | 28,700 |
2023/02/22 | 167 | 167 | 166 | 166 | 37,300 |
2023/02/21 | 168 | 168 | 166 | 166 | 53,500 |
2023/02/20 | 170 | 170 | 166 | 167 | 365,100 |
2023/02/17 | 179 | 182 | 175 | 179 | 459,700 |
2023/02/16 | 172 | 176 | 170 | 176 | 195,000 |
2023/02/15 | 168 | 172 | 168 | 170 | 80,200 |
2023/02/14 | 166 | 169 | 166 | 168 | 61,200 |
2023/02/13 | 166 | 167 | 165 | 167 | 53,400 |
2023/02/10 | 169 | 169 | 167 | 167 | 33,700 |
2023/02/09 | 168 | 169 | 168 | 168 | 14,400 |
2023/02/08 | 169 | 170 | 168 | 168 | 17,400 |
2023/02/07 | 169 | 169 | 168 | 169 | 11,600 |
2023/02/06 | 169 | 170 | 168 | 169 | 11,100 |
2023/02/03 | 168 | 170 | 168 | 169 | 27,400 |
2023/02/02 | 169 | 170 | 167 | 167 | 66,400 |
2023/02/01 | 167 | 170 | 167 | 170 | 18,700 |
2023/01/31 | 168 | 168 | 167 | 167 | 13,400 |
2023/01/30 | 169 | 169 | 167 | 168 | 41,300 |
2023/01/27 | 169 | 170 | 168 | 168 | 15,800 |
2023/01/26 | 169 | 171 | 167 | 169 | 61,500 |
2023/01/25 | 170 | 170 | 168 | 169 | 108,300 |
2023/01/24 | 174 | 177 | 169 | 170 | 217,500 |
2023/01/23 | 169 | 185 | 168 | 172 | 740,800 |
2023/01/20 | 168 | 169 | 167 | 167 | 31,100 |
2023/01/19 | 166 | 172 | 165 | 168 | 249,300 |
2023/01/18 | 167 | 168 | 165 | 167 | 34,400 |
2023/01/17 | 164 | 168 | 164 | 167 | 46,100 |
2023/01/16 | 164 | 165 | 163 | 164 | 16,700 |
2023/01/13 | 165 | 165 | 164 | 165 | 56,500 |
2023/01/12 | 166 | 167 | 164 | 165 | 45,900 |
2023/01/11 | 167 | 168 | 165 | 167 | 70,100 |
2023/01/10 | 170 | 176 | 166 | 166 | 476,900 |
2023/01/06 | 164 | 172 | 163 | 165 | 233,100 |
2023/01/05 | 167 | 182 | 162 | 164 | 1,543,600 |
2023/01/04 | 164 | 167 | 160 | 163 | 39,000 |