ピアラ(7044)の株価時系列情報
ピアラ(7044)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 619 | 644 | 616 | 635 | 138,300 |
| 2025/07/30 | 625 | 625 | 609 | 619 | 78,200 |
| 2025/07/29 | 616 | 620 | 607 | 615 | 57,400 |
| 2025/07/28 | 625 | 631 | 611 | 617 | 102,500 |
| 2025/07/25 | 617 | 630 | 614 | 625 | 126,000 |
| 2025/07/24 | 585 | 628 | 585 | 617 | 344,100 |
| 2025/07/23 | 572 | 591 | 570 | 585 | 103,800 |
| 2025/07/22 | 570 | 585 | 558 | 572 | 79,700 |
| 2025/07/18 | 581 | 589 | 566 | 568 | 105,900 |
| 2025/07/17 | 577 | 594 | 575 | 583 | 133,700 |
| 2025/07/16 | 560 | 582 | 551 | 577 | 149,900 |
| 2025/07/15 | 620 | 620 | 553 | 557 | 449,600 |
| 2025/07/14 | 592 | 628 | 583 | 617 | 692,900 |
| 2025/07/11 | 583 | 585 | 571 | 580 | 311,200 |
| 2025/07/10 | 594 | 659 | 582 | 585 | 2,274,800 |
| 2025/07/09 | 664 | 671 | 575 | 584 | 1,854,600 |
| 2025/07/08 | 634 | 634 | 634 | 634 | 66,700 |
| 2025/07/07 | 533 | 551 | 533 | 534 | 78,600 |
| 2025/07/04 | 526 | 535 | 522 | 532 | 39,900 |
| 2025/07/03 | 523 | 529 | 516 | 517 | 81,100 |
| 2025/07/02 | 533 | 538 | 525 | 525 | 81,100 |
| 2025/07/01 | 554 | 554 | 533 | 533 | 116,300 |
| 2025/06/30 | 538 | 559 | 538 | 553 | 136,200 |
| 2025/06/27 | 547 | 557 | 538 | 538 | 214,400 |
| 2025/06/26 | 609 | 616 | 559 | 567 | 293,700 |
| 2025/06/25 | 630 | 630 | 606 | 607 | 91,900 |
| 2025/06/24 | 630 | 642 | 615 | 628 | 130,500 |
| 2025/06/23 | 595 | 629 | 594 | 627 | 118,100 |
| 2025/06/20 | 606 | 607 | 593 | 599 | 95,600 |
| 2025/06/19 | 618 | 626 | 605 | 605 | 86,600 |
| 2025/06/18 | 648 | 655 | 604 | 612 | 172,900 |
| 2025/06/17 | 620 | 650 | 620 | 649 | 124,800 |
| 2025/06/16 | 613 | 631 | 598 | 624 | 117,400 |
| 2025/06/13 | 630 | 630 | 609 | 609 | 81,900 |
| 2025/06/12 | 616 | 631 | 611 | 626 | 75,400 |
| 2025/06/11 | 631 | 631 | 605 | 617 | 136,300 |
| 2025/06/10 | 631 | 642 | 624 | 630 | 110,000 |
| 2025/06/09 | 628 | 644 | 625 | 635 | 143,000 |
| 2025/06/06 | 645 | 657 | 636 | 637 | 105,400 |
| 2025/06/05 | 675 | 679 | 643 | 645 | 203,600 |
| 2025/06/04 | 651 | 714 | 650 | 673 | 715,200 |
| 2025/06/03 | 652 | 652 | 619 | 641 | 325,000 |
| 2025/06/02 | 709 | 750 | 659 | 662 | 837,900 |
| 2025/05/30 | 610 | 711 | 599 | 701 | 1,483,300 |
| 2025/05/29 | 644 | 646 | 598 | 611 | 321,500 |
| 2025/05/28 | 602 | 631 | 596 | 624 | 333,300 |
| 2025/05/27 | 580 | 600 | 578 | 592 | 196,300 |
| 2025/05/26 | 573 | 608 | 571 | 582 | 297,800 |
| 2025/05/23 | 562 | 596 | 557 | 563 | 376,000 |
| 2025/05/22 | 595 | 598 | 551 | 562 | 401,200 |
| 2025/05/21 | 560 | 587 | 556 | 585 | 703,100 |
| 2025/05/20 | 620 | 740 | 582 | 586 | 4,944,300 |
| 2025/05/19 | 550 | 550 | 550 | 550 | 61,800 |
| 2025/05/16 | 470 | 470 | 470 | 470 | 77,900 |
| 2025/05/15 | 348 | 390 | 347 | 390 | 463,100 |
| 2025/05/14 | 344 | 383 | 341 | 361 | 610,700 |
| 2025/05/13 | 339 | 357 | 334 | 340 | 750,900 |
| 2025/05/12 | 347 | 355 | 326 | 332 | 569,600 |
| 2025/05/09 | 425 | 442 | 350 | 363 | 2,544,300 |
| 2025/05/08 | 336 | 403 | 330 | 403 | 2,062,400 |
| 2025/05/07 | 303 | 323 | 293 | 323 | 828,500 |
| 2025/05/02 | 290 | 331 | 286 | 305 | 1,919,800 |
| 2025/05/01 | 265 | 294 | 264 | 269 | 264,600 |
| 2025/04/30 | 265 | 272 | 260 | 266 | 24,100 |
| 2025/04/28 | 261 | 271 | 251 | 265 | 59,900 |
| 2025/04/25 | 261 | 266 | 260 | 261 | 17,000 |
| 2025/04/24 | 264 | 264 | 259 | 261 | 15,100 |
| 2025/04/23 | 255 | 263 | 254 | 262 | 47,100 |
| 2025/04/22 | 246 | 257 | 246 | 252 | 19,900 |
| 2025/04/21 | 250 | 255 | 249 | 252 | 37,800 |
| 2025/04/18 | 248 | 257 | 242 | 255 | 105,700 |
| 2025/04/17 | 277 | 284 | 244 | 246 | 368,100 |
| 2025/04/16 | 265 | 345 | 265 | 276 | 2,958,500 |
| 2025/04/15 | 261 | 270 | 258 | 266 | 36,300 |
| 2025/04/14 | 247 | 278 | 243 | 257 | 178,200 |
| 2025/04/11 | 232 | 243 | 227 | 236 | 25,500 |
| 2025/04/10 | 233 | 236 | 227 | 232 | 38,400 |
| 2025/04/09 | 215 | 254 | 210 | 223 | 893,100 |
| 2025/04/08 | 218 | 218 | 211 | 218 | 15,800 |
| 2025/04/07 | 196 | 215 | 195 | 198 | 56,100 |
| 2025/04/04 | 236 | 238 | 224 | 228 | 29,100 |
| 2025/04/03 | 237 | 247 | 237 | 240 | 14,400 |
| 2025/04/02 | 256 | 256 | 239 | 245 | 47,600 |
| 2025/04/01 | 259 | 259 | 255 | 256 | 9,400 |
| 2025/03/31 | 262 | 262 | 253 | 257 | 28,800 |
| 2025/03/28 | 265 | 265 | 260 | 262 | 20,000 |
| 2025/03/27 | 260 | 265 | 259 | 261 | 32,300 |
| 2025/03/26 | 269 | 272 | 259 | 259 | 85,100 |
| 2025/03/25 | 257 | 291 | 253 | 269 | 766,500 |
| 2025/03/24 | 255 | 255 | 248 | 249 | 7,500 |
| 2025/03/21 | 248 | 255 | 248 | 255 | 10,200 |
| 2025/03/19 | 249 | 254 | 245 | 247 | 15,500 |
| 2025/03/18 | 255 | 255 | 246 | 248 | 15,500 |
| 2025/03/17 | 258 | 258 | 251 | 251 | 8,400 |
| 2025/03/14 | 255 | 258 | 253 | 255 | 14,400 |
| 2025/03/13 | 247 | 258 | 247 | 252 | 48,600 |
| 2025/03/12 | 250 | 265 | 241 | 247 | 205,100 |
| 2025/03/11 | 238 | 238 | 233 | 235 | 11,600 |
| 2025/03/10 | 239 | 240 | 236 | 238 | 6,300 |
| 2025/03/07 | 242 | 242 | 237 | 238 | 9,800 |
| 2025/03/06 | 239 | 244 | 235 | 244 | 17,800 |
| 2025/03/05 | 241 | 241 | 235 | 239 | 27,800 |
| 2025/03/04 | 237 | 242 | 237 | 240 | 4,700 |
| 2025/03/03 | 243 | 246 | 241 | 245 | 5,400 |
| 2025/02/28 | 241 | 243 | 235 | 240 | 37,000 |
| 2025/02/27 | 245 | 247 | 243 | 243 | 18,400 |
| 2025/02/26 | 255 | 255 | 246 | 247 | 18,100 |
| 2025/02/25 | 256 | 256 | 251 | 251 | 16,000 |
| 2025/02/21 | 258 | 258 | 251 | 252 | 11,500 |
| 2025/02/20 | 258 | 258 | 252 | 254 | 12,100 |
| 2025/02/19 | 255 | 258 | 252 | 256 | 12,300 |
| 2025/02/18 | 253 | 258 | 253 | 255 | 11,200 |
| 2025/02/17 | 253 | 257 | 249 | 250 | 33,600 |
| 2025/02/14 | 253 | 263 | 243 | 257 | 116,400 |
| 2025/02/13 | 262 | 265 | 253 | 261 | 31,000 |
| 2025/02/12 | 255 | 263 | 252 | 261 | 20,700 |
| 2025/02/10 | 250 | 255 | 250 | 254 | 16,600 |
| 2025/02/07 | 249 | 250 | 247 | 249 | 3,400 |
| 2025/02/06 | 247 | 250 | 247 | 249 | 9,300 |
| 2025/02/05 | 244 | 248 | 244 | 247 | 2,900 |
| 2025/02/04 | 244 | 250 | 241 | 243 | 14,600 |
| 2025/02/03 | 248 | 248 | 240 | 243 | 12,300 |
| 2025/01/31 | 248 | 249 | 243 | 246 | 17,600 |
| 2025/01/30 | 242 | 249 | 242 | 246 | 32,900 |
| 2025/01/29 | 249 | 249 | 242 | 242 | 14,400 |
| 2025/01/28 | 250 | 250 | 244 | 247 | 15,100 |
| 2025/01/27 | 250 | 251 | 246 | 251 | 11,500 |
| 2025/01/24 | 248 | 251 | 233 | 251 | 40,800 |
| 2025/01/23 | 245 | 248 | 238 | 248 | 16,500 |
| 2025/01/22 | 240 | 246 | 239 | 246 | 9,400 |
| 2025/01/21 | 245 | 245 | 240 | 240 | 4,800 |
| 2025/01/20 | 237 | 243 | 237 | 243 | 13,800 |
| 2025/01/17 | 237 | 238 | 235 | 236 | 10,700 |
| 2025/01/16 | 241 | 242 | 236 | 238 | 17,000 |
| 2025/01/15 | 243 | 244 | 237 | 241 | 17,400 |
| 2025/01/14 | 250 | 253 | 244 | 244 | 27,300 |
| 2025/01/10 | 246 | 250 | 243 | 248 | 15,700 |
| 2025/01/09 | 251 | 251 | 246 | 246 | 23,800 |
| 2025/01/08 | 248 | 251 | 244 | 249 | 61,300 |
| 2025/01/07 | 241 | 248 | 237 | 248 | 58,400 |
| 2025/01/06 | 233 | 241 | 232 | 239 | 61,400 |
| 2024/12/30 | 234 | 245 | 234 | 234 | 261,900 |
| 2024/12/27 | 279 | 311 | 245 | 250 | 2,639,100 |
| 2024/12/26 | 232 | 234 | 227 | 231 | 23,400 |
| 2024/12/25 | 221 | 234 | 221 | 232 | 35,700 |
| 2024/12/24 | 220 | 225 | 219 | 222 | 19,600 |
| 2024/12/23 | 223 | 225 | 219 | 222 | 29,600 |
| 2024/12/20 | 225 | 229 | 223 | 223 | 17,800 |
| 2024/12/19 | 227 | 229 | 223 | 227 | 18,200 |
| 2024/12/18 | 229 | 232 | 226 | 229 | 29,400 |
| 2024/12/17 | 226 | 232 | 226 | 228 | 20,500 |
| 2024/12/16 | 237 | 237 | 227 | 227 | 26,900 |
| 2024/12/13 | 238 | 250 | 232 | 236 | 69,800 |
| 2024/12/12 | 238 | 243 | 228 | 232 | 49,000 |
| 2024/12/11 | 230 | 254 | 230 | 237 | 113,000 |
| 2024/12/10 | 228 | 233 | 226 | 229 | 29,000 |
| 2024/12/09 | 227 | 230 | 223 | 228 | 71,800 |
| 2024/12/06 | 237 | 237 | 226 | 227 | 90,300 |
| 2024/12/05 | 240 | 247 | 236 | 236 | 25,900 |
| 2024/12/04 | 254 | 254 | 239 | 241 | 53,700 |
| 2024/12/03 | 254 | 266 | 247 | 253 | 145,500 |
| 2024/12/02 | 252 | 291 | 246 | 256 | 432,000 |
| 2024/11/29 | 253 | 255 | 250 | 253 | 25,000 |
| 2024/11/28 | 261 | 262 | 252 | 252 | 42,000 |
| 2024/11/27 | 275 | 278 | 262 | 262 | 37,700 |
| 2024/11/26 | 282 | 282 | 272 | 273 | 18,800 |
| 2024/11/25 | 275 | 284 | 275 | 282 | 44,700 |
| 2024/11/22 | 274 | 275 | 270 | 274 | 42,500 |
| 2024/11/21 | 274 | 276 | 270 | 274 | 45,400 |
| 2024/11/20 | 292 | 292 | 271 | 274 | 73,500 |
| 2024/11/19 | 275 | 296 | 275 | 287 | 147,100 |
| 2024/11/18 | 263 | 272 | 263 | 272 | 17,300 |
| 2024/11/15 | 264 | 266 | 256 | 266 | 28,000 |
| 2024/11/14 | 268 | 270 | 265 | 265 | 14,400 |
| 2024/11/13 | 265 | 267 | 263 | 267 | 11,800 |
| 2024/11/12 | 263 | 267 | 261 | 265 | 13,900 |
| 2024/11/11 | 262 | 266 | 261 | 263 | 12,700 |
| 2024/11/08 | 260 | 269 | 259 | 263 | 22,000 |
| 2024/11/07 | 256 | 261 | 256 | 259 | 12,700 |
| 2024/11/06 | 254 | 263 | 252 | 256 | 22,700 |
| 2024/11/05 | 257 | 257 | 252 | 253 | 19,800 |
| 2024/11/01 | 259 | 261 | 256 | 256 | 14,000 |
| 2024/10/31 | 267 | 267 | 258 | 261 | 32,900 |
| 2024/10/30 | 269 | 273 | 263 | 263 | 64,000 |
| 2024/10/29 | 265 | 274 | 263 | 269 | 52,300 |
| 2024/10/28 | 259 | 264 | 247 | 263 | 31,500 |
| 2024/10/25 | 258 | 260 | 257 | 257 | 20,400 |
| 2024/10/24 | 258 | 259 | 254 | 256 | 14,100 |
| 2024/10/23 | 255 | 259 | 254 | 258 | 18,800 |
| 2024/10/22 | 265 | 271 | 257 | 257 | 41,400 |
| 2024/10/21 | 255 | 275 | 255 | 268 | 129,600 |
| 2024/10/18 | 250 | 255 | 248 | 255 | 35,300 |
| 2024/10/17 | 251 | 252 | 248 | 249 | 20,800 |
| 2024/10/16 | 252 | 255 | 245 | 250 | 43,600 |
| 2024/10/15 | 249 | 260 | 245 | 257 | 86,100 |
| 2024/10/11 | 258 | 263 | 246 | 246 | 147,300 |
| 2024/10/10 | 264 | 280 | 253 | 260 | 220,500 |
| 2024/10/09 | 264 | 268 | 258 | 258 | 83,500 |
| 2024/10/08 | 254 | 266 | 254 | 264 | 173,300 |
| 2024/10/07 | 263 | 293 | 256 | 257 | 586,700 |