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 |
|---|---|---|---|---|---|
| 2024/12/30 | 267 | 267 | 262 | 264 | 88,600 |
| 2024/12/27 | 265 | 276 | 260 | 271 | 244,100 |
| 2024/12/26 | 304 | 304 | 300 | 300 | 58,500 |
| 2024/12/25 | 307 | 307 | 301 | 301 | 36,100 |
| 2024/12/24 | 309 | 309 | 307 | 307 | 20,700 |
| 2024/12/23 | 311 | 311 | 309 | 309 | 27,700 |
| 2024/12/20 | 312 | 312 | 310 | 311 | 17,000 |
| 2024/12/19 | 310 | 312 | 309 | 311 | 23,800 |
| 2024/12/18 | 311 | 312 | 311 | 311 | 8,900 |
| 2024/12/17 | 311 | 313 | 311 | 312 | 14,900 |
| 2024/12/16 | 313 | 314 | 311 | 313 | 17,100 |
| 2024/12/13 | 311 | 313 | 310 | 313 | 11,900 |
| 2024/12/12 | 312 | 313 | 310 | 311 | 13,400 |
| 2024/12/11 | 311 | 312 | 308 | 310 | 14,900 |
| 2024/12/10 | 311 | 311 | 309 | 310 | 15,900 |
| 2024/12/09 | 313 | 313 | 310 | 311 | 15,500 |
| 2024/12/06 | 313 | 313 | 310 | 310 | 14,700 |
| 2024/12/05 | 313 | 313 | 310 | 312 | 19,800 |
| 2024/12/04 | 313 | 314 | 310 | 310 | 13,900 |
| 2024/12/03 | 308 | 315 | 307 | 313 | 32,500 |
| 2024/12/02 | 306 | 307 | 305 | 307 | 13,600 |
| 2024/11/29 | 303 | 305 | 301 | 304 | 12,500 |
| 2024/11/28 | 300 | 303 | 300 | 302 | 15,100 |
| 2024/11/27 | 300 | 301 | 300 | 300 | 8,900 |
| 2024/11/26 | 300 | 301 | 300 | 301 | 10,000 |
| 2024/11/25 | 300 | 301 | 300 | 300 | 12,100 |
| 2024/11/22 | 301 | 301 | 300 | 300 | 4,800 |
| 2024/11/21 | 300 | 302 | 300 | 300 | 8,600 |
| 2024/11/20 | 303 | 303 | 301 | 302 | 7,200 |
| 2024/11/19 | 303 | 303 | 300 | 303 | 11,000 |
| 2024/11/18 | 298 | 303 | 298 | 303 | 16,200 |
| 2024/11/15 | 295 | 298 | 295 | 298 | 18,000 |
| 2024/11/14 | 299 | 300 | 296 | 296 | 15,600 |
| 2024/11/13 | 296 | 297 | 296 | 297 | 8,600 |
| 2024/11/12 | 296 | 298 | 296 | 296 | 8,800 |
| 2024/11/11 | 299 | 299 | 296 | 296 | 8,500 |
| 2024/11/08 | 296 | 297 | 295 | 297 | 9,800 |
| 2024/11/07 | 296 | 296 | 293 | 294 | 6,700 |
| 2024/11/06 | 293 | 296 | 293 | 293 | 9,900 |
| 2024/11/05 | 295 | 296 | 293 | 293 | 8,100 |
| 2024/11/01 | 295 | 296 | 295 | 295 | 7,000 |
| 2024/10/31 | 297 | 297 | 295 | 295 | 9,800 |
| 2024/10/30 | 296 | 296 | 293 | 294 | 10,300 |
| 2024/10/29 | 294 | 295 | 293 | 295 | 9,300 |
| 2024/10/28 | 294 | 296 | 292 | 294 | 13,800 |
| 2024/10/25 | 294 | 294 | 291 | 291 | 9,000 |
| 2024/10/24 | 293 | 297 | 291 | 294 | 15,300 |
| 2024/10/23 | 295 | 299 | 291 | 293 | 27,900 |
| 2024/10/22 | 292 | 293 | 290 | 290 | 13,900 |
| 2024/10/21 | 289 | 291 | 287 | 289 | 13,400 |
| 2024/10/18 | 293 | 293 | 289 | 289 | 12,900 |
| 2024/10/17 | 293 | 293 | 289 | 291 | 27,200 |
| 2024/10/16 | 292 | 295 | 291 | 292 | 13,000 |
| 2024/10/15 | 293 | 296 | 292 | 294 | 9,800 |
| 2024/10/11 | 294 | 294 | 292 | 293 | 11,100 |
| 2024/10/10 | 299 | 299 | 294 | 295 | 24,600 |
| 2024/10/09 | 302 | 306 | 298 | 299 | 29,600 |
| 2024/10/08 | 302 | 303 | 298 | 301 | 27,900 |
| 2024/10/07 | 310 | 310 | 300 | 303 | 81,000 |
| 2024/10/04 | 320 | 333 | 297 | 302 | 658,100 |
| 2024/10/03 | 292 | 350 | 290 | 297 | 935,800 |
| 2024/10/02 | 291 | 292 | 290 | 290 | 11,900 |
| 2024/10/01 | 291 | 291 | 288 | 291 | 24,200 |
| 2024/09/30 | 283 | 297 | 283 | 291 | 78,500 |
| 2024/09/27 | 285 | 287 | 284 | 286 | 18,400 |
| 2024/09/26 | 282 | 285 | 282 | 283 | 11,900 |
| 2024/09/25 | 285 | 285 | 282 | 283 | 28,700 |
| 2024/09/24 | 285 | 286 | 284 | 285 | 12,200 |
| 2024/09/20 | 285 | 286 | 284 | 286 | 18,600 |
| 2024/09/19 | 287 | 287 | 284 | 287 | 15,700 |
| 2024/09/18 | 286 | 287 | 285 | 285 | 7,400 |
| 2024/09/17 | 286 | 287 | 285 | 286 | 12,800 |
| 2024/09/13 | 288 | 288 | 284 | 285 | 30,000 |
| 2024/09/12 | 287 | 289 | 287 | 289 | 12,800 |
| 2024/09/11 | 290 | 290 | 287 | 287 | 13,700 |
| 2024/09/10 | 288 | 290 | 288 | 288 | 7,000 |
| 2024/09/09 | 288 | 290 | 287 | 288 | 24,200 |
| 2024/09/06 | 291 | 291 | 289 | 289 | 10,800 |
| 2024/09/05 | 289 | 290 | 288 | 290 | 18,700 |
| 2024/09/04 | 290 | 290 | 288 | 288 | 39,900 |
| 2024/09/03 | 290 | 291 | 290 | 290 | 26,700 |
| 2024/09/02 | 291 | 291 | 290 | 290 | 23,000 |
| 2024/08/30 | 291 | 291 | 290 | 291 | 20,200 |
| 2024/08/29 | 290 | 291 | 290 | 291 | 28,500 |
| 2024/08/28 | 290 | 291 | 290 | 290 | 60,300 |
| 2024/08/27 | 290 | 291 | 288 | 290 | 350,500 |
| 2024/08/26 | 301 | 306 | 300 | 301 | 98,200 |
| 2024/08/23 | 315 | 315 | 312 | 312 | 25,600 |
| 2024/08/22 | 318 | 318 | 315 | 317 | 8,600 |
| 2024/08/21 | 316 | 318 | 316 | 318 | 6,400 |
| 2024/08/20 | 320 | 326 | 316 | 319 | 18,600 |
| 2024/08/19 | 312 | 328 | 312 | 317 | 24,000 |
| 2024/08/16 | 315 | 315 | 308 | 315 | 22,300 |
| 2024/08/15 | 316 | 316 | 311 | 313 | 14,500 |
| 2024/08/14 | 315 | 319 | 315 | 315 | 8,200 |
| 2024/08/13 | 317 | 319 | 312 | 317 | 16,400 |
| 2024/08/09 | 320 | 325 | 315 | 318 | 15,900 |
| 2024/08/08 | 315 | 318 | 313 | 318 | 10,600 |
| 2024/08/07 | 308 | 315 | 307 | 312 | 19,800 |
| 2024/08/06 | 294 | 314 | 294 | 313 | 42,200 |
| 2024/08/05 | 320 | 320 | 285 | 287 | 78,100 |
| 2024/08/02 | 338 | 338 | 329 | 329 | 43,100 |
| 2024/08/01 | 343 | 343 | 340 | 340 | 8,700 |
| 2024/07/31 | 343 | 345 | 342 | 343 | 6,800 |
| 2024/07/30 | 345 | 345 | 341 | 343 | 6,100 |
| 2024/07/29 | 344 | 346 | 341 | 344 | 10,800 |
| 2024/07/26 | 341 | 343 | 339 | 343 | 10,600 |
| 2024/07/25 | 341 | 346 | 338 | 343 | 25,800 |
| 2024/07/24 | 350 | 351 | 342 | 343 | 55,200 |
| 2024/07/23 | 370 | 372 | 351 | 351 | 97,300 |
| 2024/07/22 | 369 | 385 | 360 | 366 | 558,700 |
| 2024/07/19 | 346 | 346 | 338 | 341 | 7,000 |
| 2024/07/18 | 342 | 344 | 341 | 343 | 4,500 |
| 2024/07/17 | 339 | 342 | 338 | 341 | 7,600 |
| 2024/07/16 | 346 | 346 | 335 | 338 | 9,900 |
| 2024/07/12 | 334 | 335 | 333 | 335 | 5,100 |
| 2024/07/11 | 333 | 334 | 331 | 334 | 4,000 |
| 2024/07/10 | 333 | 334 | 330 | 334 | 12,300 |
| 2024/07/09 | 335 | 337 | 331 | 333 | 16,600 |
| 2024/07/08 | 342 | 342 | 336 | 337 | 15,700 |
| 2024/07/05 | 347 | 347 | 340 | 342 | 13,800 |
| 2024/07/04 | 350 | 350 | 344 | 347 | 10,900 |
| 2024/07/03 | 349 | 349 | 345 | 346 | 5,400 |
| 2024/07/02 | 350 | 350 | 345 | 346 | 8,200 |
| 2024/07/01 | 345 | 346 | 343 | 346 | 6,000 |
| 2024/06/28 | 341 | 344 | 340 | 343 | 5,800 |
| 2024/06/27 | 341 | 348 | 334 | 340 | 14,400 |
| 2024/06/26 | 343 | 346 | 342 | 346 | 12,300 |
| 2024/06/25 | 345 | 345 | 341 | 343 | 6,800 |
| 2024/06/24 | 344 | 345 | 340 | 345 | 12,100 |
| 2024/06/21 | 337 | 341 | 336 | 341 | 7,500 |
| 2024/06/20 | 340 | 341 | 336 | 337 | 4,300 |
| 2024/06/19 | 340 | 342 | 332 | 339 | 13,500 |
| 2024/06/18 | 327 | 345 | 327 | 339 | 26,000 |
| 2024/06/17 | 335 | 375 | 320 | 327 | 223,800 |
| 2024/06/14 | 326 | 328 | 326 | 327 | 6,100 |
| 2024/06/13 | 326 | 326 | 323 | 326 | 3,500 |
| 2024/06/12 | 323 | 325 | 322 | 324 | 3,900 |
| 2024/06/11 | 325 | 325 | 322 | 323 | 3,200 |
| 2024/06/10 | 324 | 324 | 321 | 323 | 4,400 |
| 2024/06/07 | 324 | 324 | 319 | 322 | 8,500 |
| 2024/06/06 | 324 | 325 | 322 | 324 | 3,600 |
| 2024/06/05 | 321 | 324 | 321 | 324 | 1,900 |
| 2024/06/04 | 320 | 323 | 320 | 320 | 3,100 |
| 2024/06/03 | 320 | 322 | 319 | 322 | 4,300 |
| 2024/05/31 | 315 | 318 | 314 | 316 | 10,000 |
| 2024/05/30 | 313 | 316 | 313 | 315 | 4,800 |
| 2024/05/29 | 315 | 315 | 313 | 313 | 3,000 |
| 2024/05/28 | 312 | 316 | 312 | 316 | 8,000 |
| 2024/05/27 | 322 | 322 | 310 | 312 | 46,500 |
| 2024/05/24 | 329 | 330 | 320 | 322 | 28,800 |
| 2024/05/23 | 333 | 333 | 329 | 330 | 12,400 |
| 2024/05/22 | 331 | 332 | 330 | 332 | 2,200 |
| 2024/05/21 | 332 | 333 | 331 | 333 | 2,000 |
| 2024/05/20 | 333 | 333 | 331 | 332 | 5,500 |
| 2024/05/17 | 331 | 333 | 331 | 332 | 2,900 |
| 2024/05/16 | 338 | 338 | 330 | 333 | 18,800 |
| 2024/05/15 | 336 | 339 | 335 | 338 | 5,600 |
| 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 |