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 |
|---|---|---|---|---|---|
| 2024/05/14 | 337 | 339 | 336 | 336 | 6,300 |
| 2024/05/13 | 336 | 337 | 335 | 335 | 3,300 |
| 2024/05/10 | 337 | 337 | 331 | 335 | 6,900 |
| 2024/05/09 | 337 | 338 | 333 | 337 | 4,900 |
| 2024/05/08 | 335 | 340 | 335 | 339 | 12,300 |
| 2024/05/07 | 335 | 335 | 333 | 335 | 6,000 |
| 2024/05/02 | 332 | 333 | 330 | 330 | 4,600 |
| 2024/05/01 | 331 | 334 | 331 | 332 | 4,600 |
| 2024/04/30 | 335 | 335 | 331 | 332 | 5,200 |
| 2024/04/26 | 333 | 333 | 330 | 330 | 2,400 |
| 2024/04/25 | 334 | 334 | 330 | 330 | 5,400 |
| 2024/04/24 | 335 | 335 | 332 | 334 | 5,400 |
| 2024/04/23 | 333 | 334 | 330 | 331 | 2,500 |
| 2024/04/22 | 332 | 333 | 329 | 329 | 6,000 |
| 2024/04/19 | 330 | 330 | 322 | 324 | 12,100 |
| 2024/04/18 | 323 | 329 | 320 | 329 | 12,200 |
| 2024/04/17 | 334 | 334 | 322 | 325 | 15,200 |
| 2024/04/16 | 334 | 335 | 333 | 334 | 3,500 |
| 2024/04/15 | 335 | 335 | 333 | 334 | 5,700 |
| 2024/04/12 | 337 | 338 | 335 | 335 | 5,900 |
| 2024/04/11 | 336 | 337 | 331 | 335 | 9,000 |
| 2024/04/10 | 334 | 336 | 334 | 334 | 6,000 |
| 2024/04/09 | 331 | 332 | 330 | 332 | 7,300 |
| 2024/04/08 | 334 | 334 | 330 | 331 | 3,000 |
| 2024/04/05 | 328 | 331 | 326 | 328 | 6,100 |
| 2024/04/04 | 330 | 331 | 326 | 326 | 9,500 |
| 2024/04/03 | 328 | 333 | 326 | 329 | 16,700 |
| 2024/04/02 | 339 | 340 | 331 | 333 | 26,700 |
| 2024/04/01 | 349 | 349 | 337 | 337 | 19,800 |
| 2024/03/29 | 342 | 353 | 336 | 345 | 59,200 |
| 2024/03/28 | 343 | 349 | 333 | 342 | 43,900 |
| 2024/03/27 | 341 | 348 | 340 | 344 | 42,700 |
| 2024/03/26 | 338 | 340 | 335 | 340 | 25,400 |
| 2024/03/25 | 329 | 339 | 329 | 335 | 39,000 |
| 2024/03/22 | 330 | 331 | 327 | 330 | 20,800 |
| 2024/03/21 | 320 | 329 | 320 | 327 | 42,300 |
| 2024/03/19 | 315 | 317 | 314 | 316 | 17,100 |
| 2024/03/18 | 313 | 316 | 312 | 315 | 20,800 |
| 2024/03/15 | 310 | 313 | 308 | 313 | 9,900 |
| 2024/03/14 | 309 | 310 | 308 | 309 | 2,200 |
| 2024/03/13 | 313 | 313 | 308 | 308 | 8,800 |
| 2024/03/12 | 311 | 311 | 307 | 310 | 14,900 |
| 2024/03/11 | 317 | 317 | 310 | 312 | 14,100 |
| 2024/03/08 | 311 | 314 | 309 | 314 | 12,700 |
| 2024/03/07 | 317 | 317 | 312 | 312 | 5,800 |
| 2024/03/06 | 310 | 316 | 310 | 316 | 12,900 |
| 2024/03/05 | 314 | 314 | 309 | 311 | 38,300 |
| 2024/03/04 | 315 | 319 | 313 | 313 | 21,900 |
| 2024/03/01 | 319 | 319 | 311 | 314 | 30,400 |
| 2024/02/29 | 320 | 320 | 314 | 318 | 28,300 |
| 2024/02/28 | 323 | 323 | 318 | 320 | 15,500 |
| 2024/02/27 | 319 | 323 | 318 | 320 | 18,700 |
| 2024/02/26 | 317 | 325 | 315 | 318 | 67,700 |
| 2024/02/22 | 335 | 337 | 316 | 316 | 81,100 |
| 2024/02/21 | 335 | 339 | 330 | 330 | 42,500 |
| 2024/02/20 | 337 | 346 | 337 | 337 | 114,400 |
| 2024/02/19 | 385 | 385 | 342 | 349 | 311,500 |
| 2024/02/16 | 400 | 410 | 369 | 393 | 480,800 |
| 2024/02/15 | 353 | 382 | 353 | 381 | 261,400 |
| 2024/02/14 | 337 | 350 | 334 | 350 | 57,400 |
| 2024/02/13 | 335 | 337 | 322 | 335 | 38,800 |
| 2024/02/09 | 336 | 339 | 334 | 335 | 20,900 |
| 2024/02/08 | 342 | 342 | 332 | 337 | 36,500 |
| 2024/02/07 | 328 | 349 | 328 | 342 | 117,900 |
| 2024/02/06 | 328 | 329 | 324 | 328 | 23,100 |
| 2024/02/05 | 316 | 330 | 316 | 328 | 69,400 |
| 2024/02/02 | 315 | 315 | 310 | 314 | 23,300 |
| 2024/02/01 | 316 | 316 | 311 | 312 | 18,600 |
| 2024/01/31 | 314 | 316 | 312 | 316 | 19,900 |
| 2024/01/30 | 313 | 314 | 310 | 311 | 19,600 |
| 2024/01/29 | 318 | 318 | 312 | 314 | 18,400 |
| 2024/01/26 | 322 | 322 | 314 | 318 | 18,100 |
| 2024/01/25 | 322 | 323 | 317 | 321 | 43,400 |
| 2024/01/24 | 322 | 331 | 318 | 322 | 58,200 |
| 2024/01/23 | 318 | 324 | 318 | 322 | 33,100 |
| 2024/01/22 | 314 | 323 | 311 | 320 | 55,000 |
| 2024/01/19 | 314 | 317 | 310 | 312 | 28,300 |
| 2024/01/18 | 314 | 315 | 308 | 312 | 26,700 |
| 2024/01/17 | 312 | 316 | 306 | 312 | 65,500 |
| 2024/01/16 | 323 | 323 | 311 | 312 | 67,800 |
| 2024/01/15 | 315 | 326 | 315 | 316 | 119,000 |
| 2024/01/12 | 342 | 346 | 320 | 323 | 410,800 |
| 2024/01/11 | 315 | 388 | 304 | 358 | 4,169,700 |
| 2024/01/10 | 311 | 314 | 308 | 308 | 45,000 |
| 2024/01/09 | 310 | 319 | 303 | 306 | 90,600 |
| 2024/01/05 | 311 | 314 | 304 | 310 | 90,800 |
| 2024/01/04 | 319 | 319 | 307 | 313 | 82,900 |