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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 254 | 266 | 251 | 255 | 78,600 |
| 2024/10/03 | 250 | 254 | 250 | 252 | 30,300 |
| 2024/10/02 | 245 | 251 | 243 | 248 | 45,600 |
| 2024/10/01 | 259 | 273 | 244 | 251 | 195,800 |
| 2024/09/30 | 250 | 280 | 250 | 251 | 161,500 |
| 2024/09/27 | 251 | 262 | 251 | 261 | 47,500 |
| 2024/09/26 | 251 | 254 | 249 | 252 | 25,600 |
| 2024/09/25 | 257 | 257 | 246 | 252 | 68,600 |
| 2024/09/24 | 265 | 267 | 255 | 257 | 48,600 |
| 2024/09/20 | 261 | 268 | 259 | 265 | 49,700 |
| 2024/09/19 | 262 | 266 | 260 | 260 | 26,400 |
| 2024/09/18 | 257 | 264 | 255 | 259 | 26,400 |
| 2024/09/17 | 262 | 269 | 252 | 257 | 82,600 |
| 2024/09/13 | 270 | 270 | 260 | 260 | 53,500 |
| 2024/09/12 | 267 | 271 | 261 | 266 | 68,100 |
| 2024/09/11 | 272 | 275 | 257 | 259 | 134,400 |
| 2024/09/10 | 278 | 286 | 273 | 273 | 78,500 |
| 2024/09/09 | 273 | 282 | 265 | 276 | 135,500 |
| 2024/09/06 | 289 | 299 | 286 | 289 | 153,500 |
| 2024/09/05 | 277 | 298 | 276 | 288 | 269,900 |
| 2024/09/04 | 300 | 341 | 279 | 280 | 1,382,500 |
| 2024/09/03 | 316 | 332 | 308 | 308 | 280,000 |
| 2024/09/02 | 330 | 330 | 307 | 308 | 245,600 |
| 2024/08/30 | 331 | 343 | 318 | 324 | 317,000 |
| 2024/08/29 | 338 | 346 | 331 | 339 | 212,500 |
| 2024/08/28 | 374 | 374 | 340 | 344 | 771,100 |
| 2024/08/27 | 425 | 428 | 375 | 382 | 3,489,600 |
| 2024/08/26 | 370 | 420 | 365 | 420 | 1,352,300 |
| 2024/08/23 | 363 | 364 | 330 | 340 | 1,259,100 |
| 2024/08/22 | 308 | 392 | 300 | 378 | 6,113,300 |
| 2024/08/21 | 288 | 335 | 288 | 312 | 3,251,900 |
| 2024/08/20 | 311 | 325 | 266 | 281 | 3,404,500 |
| 2024/08/19 | 262 | 313 | 257 | 274 | 2,382,500 |
| 2024/08/16 | 238 | 238 | 225 | 233 | 14,900 |
| 2024/08/15 | 230 | 237 | 225 | 232 | 31,600 |
| 2024/08/14 | 235 | 244 | 233 | 241 | 28,700 |
| 2024/08/13 | 235 | 277 | 230 | 239 | 168,200 |
| 2024/08/09 | 230 | 238 | 225 | 227 | 15,300 |
| 2024/08/08 | 219 | 235 | 218 | 234 | 45,000 |
| 2024/08/07 | 197 | 231 | 197 | 225 | 92,400 |
| 2024/08/06 | 210 | 231 | 210 | 214 | 19,900 |
| 2024/08/05 | 232 | 232 | 198 | 207 | 108,000 |
| 2024/08/02 | 255 | 255 | 240 | 240 | 43,800 |
| 2024/08/01 | 263 | 266 | 257 | 257 | 30,800 |
| 2024/07/31 | 265 | 267 | 260 | 260 | 22,000 |
| 2024/07/30 | 268 | 271 | 262 | 262 | 37,800 |
| 2024/07/29 | 270 | 272 | 268 | 270 | 10,000 |
| 2024/07/26 | 271 | 272 | 269 | 271 | 9,100 |
| 2024/07/25 | 272 | 274 | 270 | 271 | 10,100 |
| 2024/07/24 | 269 | 273 | 269 | 273 | 7,000 |
| 2024/07/23 | 271 | 273 | 266 | 271 | 10,400 |
| 2024/07/22 | 272 | 273 | 270 | 270 | 6,000 |
| 2024/07/19 | 274 | 274 | 272 | 273 | 2,000 |
| 2024/07/18 | 273 | 276 | 272 | 274 | 5,900 |
| 2024/07/17 | 271 | 275 | 271 | 275 | 4,300 |
| 2024/07/16 | 269 | 273 | 268 | 271 | 9,500 |
| 2024/07/12 | 268 | 271 | 268 | 269 | 3,900 |
| 2024/07/11 | 271 | 271 | 268 | 268 | 11,300 |
| 2024/07/10 | 273 | 275 | 270 | 270 | 9,700 |
| 2024/07/09 | 275 | 276 | 272 | 274 | 6,300 |
| 2024/07/08 | 275 | 275 | 273 | 274 | 4,900 |
| 2024/07/05 | 275 | 276 | 272 | 273 | 3,300 |
| 2024/07/04 | 272 | 275 | 272 | 272 | 2,800 |
| 2024/07/03 | 275 | 275 | 272 | 272 | 6,400 |
| 2024/07/02 | 275 | 277 | 273 | 276 | 4,500 |
| 2024/07/01 | 280 | 280 | 275 | 276 | 5,900 |
| 2024/06/28 | 278 | 279 | 275 | 278 | 7,900 |
| 2024/06/27 | 277 | 278 | 274 | 278 | 8,200 |
| 2024/06/26 | 275 | 278 | 275 | 276 | 10,900 |
| 2024/06/25 | 276 | 277 | 273 | 277 | 8,200 |
| 2024/06/24 | 273 | 275 | 273 | 274 | 2,700 |
| 2024/06/21 | 272 | 275 | 269 | 275 | 5,000 |
| 2024/06/20 | 269 | 272 | 268 | 269 | 1,400 |
| 2024/06/19 | 272 | 272 | 268 | 269 | 3,800 |
| 2024/06/18 | 273 | 273 | 269 | 271 | 9,100 |
| 2024/06/17 | 269 | 270 | 266 | 270 | 11,600 |
| 2024/06/14 | 269 | 271 | 267 | 270 | 4,800 |
| 2024/06/13 | 270 | 273 | 269 | 269 | 3,000 |
| 2024/06/12 | 269 | 271 | 269 | 270 | 1,800 |
| 2024/06/11 | 268 | 271 | 268 | 269 | 6,900 |
| 2024/06/10 | 268 | 272 | 267 | 269 | 15,300 |
| 2024/06/07 | 272 | 272 | 268 | 268 | 5,300 |
| 2024/06/06 | 272 | 272 | 269 | 270 | 2,800 |
| 2024/06/05 | 272 | 272 | 269 | 270 | 1,600 |
| 2024/06/04 | 271 | 272 | 268 | 270 | 10,000 |
| 2024/06/03 | 271 | 274 | 267 | 271 | 13,000 |
| 2024/05/31 | 275 | 277 | 270 | 270 | 13,200 |
| 2024/05/30 | 278 | 278 | 270 | 274 | 36,500 |
| 2024/05/29 | 285 | 285 | 281 | 281 | 15,700 |
| 2024/05/28 | 284 | 286 | 283 | 285 | 6,100 |
| 2024/05/27 | 286 | 286 | 280 | 284 | 3,700 |
| 2024/05/24 | 282 | 284 | 282 | 282 | 900 |
| 2024/05/23 | 287 | 287 | 282 | 286 | 12,100 |
| 2024/05/22 | 286 | 287 | 285 | 287 | 2,800 |
| 2024/05/21 | 294 | 294 | 286 | 286 | 15,300 |
| 2024/05/20 | 286 | 290 | 286 | 288 | 5,800 |
| 2024/05/17 | 289 | 290 | 286 | 289 | 27,000 |
| 2024/05/16 | 291 | 293 | 289 | 289 | 11,300 |
| 2024/05/15 | 295 | 295 | 291 | 293 | 5,900 |
| 2024/05/14 | 291 | 295 | 291 | 293 | 6,800 |
| 2024/05/13 | 292 | 293 | 290 | 293 | 3,600 |
| 2024/05/10 | 292 | 292 | 290 | 292 | 3,300 |
| 2024/05/09 | 290 | 292 | 289 | 292 | 11,900 |
| 2024/05/08 | 291 | 293 | 290 | 290 | 3,000 |
| 2024/05/07 | 290 | 293 | 288 | 291 | 9,900 |
| 2024/05/02 | 290 | 292 | 287 | 287 | 7,400 |
| 2024/05/01 | 290 | 290 | 288 | 290 | 5,700 |
| 2024/04/30 | 294 | 294 | 288 | 289 | 3,800 |
| 2024/04/26 | 290 | 293 | 288 | 288 | 23,900 |
| 2024/04/25 | 293 | 294 | 289 | 290 | 11,200 |
| 2024/04/24 | 293 | 297 | 293 | 293 | 13,500 |
| 2024/04/23 | 292 | 293 | 291 | 293 | 4,000 |
| 2024/04/22 | 293 | 293 | 288 | 290 | 3,400 |
| 2024/04/19 | 292 | 293 | 287 | 290 | 20,800 |
| 2024/04/18 | 295 | 297 | 294 | 295 | 8,900 |
| 2024/04/17 | 297 | 299 | 295 | 295 | 6,700 |
| 2024/04/16 | 300 | 300 | 298 | 298 | 4,900 |
| 2024/04/15 | 304 | 305 | 300 | 301 | 13,100 |
| 2024/04/12 | 309 | 309 | 304 | 304 | 6,300 |
| 2024/04/11 | 303 | 305 | 303 | 304 | 3,000 |
| 2024/04/10 | 301 | 308 | 301 | 304 | 16,300 |
| 2024/04/09 | 299 | 302 | 297 | 299 | 4,400 |
| 2024/04/08 | 297 | 299 | 296 | 299 | 9,900 |
| 2024/04/05 | 296 | 297 | 293 | 294 | 7,500 |
| 2024/04/04 | 300 | 303 | 297 | 298 | 13,500 |
| 2024/04/03 | 300 | 303 | 300 | 300 | 5,400 |
| 2024/04/02 | 308 | 310 | 300 | 302 | 41,400 |
| 2024/04/01 | 315 | 315 | 308 | 310 | 18,200 |
| 2024/03/29 | 310 | 313 | 310 | 313 | 6,300 |
| 2024/03/28 | 312 | 312 | 310 | 311 | 9,000 |
| 2024/03/27 | 317 | 317 | 310 | 311 | 28,800 |
| 2024/03/26 | 324 | 324 | 312 | 312 | 21,200 |
| 2024/03/25 | 316 | 323 | 313 | 315 | 18,100 |
| 2024/03/22 | 319 | 320 | 310 | 320 | 27,700 |
| 2024/03/21 | 316 | 319 | 313 | 319 | 7,500 |
| 2024/03/19 | 313 | 316 | 311 | 313 | 7,900 |
| 2024/03/18 | 311 | 315 | 310 | 312 | 13,100 |
| 2024/03/15 | 313 | 314 | 308 | 310 | 14,900 |
| 2024/03/14 | 316 | 318 | 315 | 315 | 2,300 |
| 2024/03/13 | 318 | 320 | 314 | 316 | 6,000 |
| 2024/03/12 | 315 | 321 | 311 | 318 | 12,300 |
| 2024/03/11 | 320 | 320 | 313 | 315 | 10,900 |
| 2024/03/08 | 315 | 323 | 315 | 320 | 24,900 |
| 2024/03/07 | 331 | 331 | 317 | 317 | 36,200 |
| 2024/03/06 | 329 | 333 | 320 | 331 | 82,100 |
| 2024/03/05 | 317 | 380 | 311 | 325 | 582,500 |
| 2024/03/04 | 310 | 319 | 309 | 314 | 30,500 |
| 2024/03/01 | 323 | 324 | 310 | 312 | 48,200 |
| 2024/02/29 | 326 | 330 | 319 | 321 | 40,800 |
| 2024/02/28 | 325 | 335 | 322 | 331 | 45,600 |
| 2024/02/27 | 326 | 326 | 315 | 324 | 35,500 |
| 2024/02/26 | 316 | 328 | 315 | 326 | 31,100 |
| 2024/02/22 | 316 | 318 | 311 | 318 | 30,700 |
| 2024/02/21 | 321 | 322 | 313 | 315 | 21,600 |
| 2024/02/20 | 321 | 322 | 315 | 322 | 37,600 |
| 2024/02/19 | 308 | 324 | 306 | 319 | 56,500 |
| 2024/02/16 | 304 | 316 | 302 | 307 | 52,900 |
| 2024/02/15 | 317 | 323 | 304 | 304 | 75,900 |
| 2024/02/14 | 310 | 326 | 307 | 324 | 103,800 |
| 2024/02/13 | 315 | 317 | 307 | 316 | 64,100 |
| 2024/02/09 | 318 | 330 | 315 | 317 | 70,100 |
| 2024/02/08 | 311 | 325 | 307 | 322 | 138,400 |
| 2024/02/07 | 318 | 328 | 311 | 314 | 209,500 |
| 2024/02/06 | 348 | 355 | 322 | 322 | 381,400 |
| 2024/02/05 | 363 | 365 | 332 | 337 | 731,500 |
| 2024/02/02 | 345 | 395 | 345 | 363 | 3,868,900 |
| 2024/02/01 | 385 | 386 | 334 | 338 | 1,196,100 |
| 2024/01/31 | 302 | 375 | 301 | 375 | 1,407,400 |
| 2024/01/30 | 303 | 303 | 295 | 295 | 46,700 |
| 2024/01/29 | 297 | 302 | 296 | 302 | 16,200 |
| 2024/01/26 | 290 | 302 | 290 | 297 | 14,800 |
| 2024/01/25 | 288 | 296 | 287 | 294 | 19,400 |
| 2024/01/24 | 292 | 292 | 288 | 290 | 4,500 |
| 2024/01/23 | 293 | 296 | 288 | 288 | 15,100 |
| 2024/01/22 | 280 | 294 | 280 | 292 | 23,800 |
| 2024/01/19 | 277 | 284 | 277 | 280 | 15,400 |
| 2024/01/18 | 277 | 278 | 276 | 277 | 5,400 |
| 2024/01/17 | 284 | 285 | 276 | 279 | 26,900 |
| 2024/01/16 | 286 | 287 | 282 | 282 | 8,700 |
| 2024/01/15 | 281 | 289 | 278 | 288 | 28,700 |
| 2024/01/12 | 289 | 290 | 280 | 281 | 28,800 |
| 2024/01/11 | 297 | 298 | 288 | 289 | 38,500 |
| 2024/01/10 | 299 | 299 | 295 | 297 | 14,100 |
| 2024/01/09 | 298 | 301 | 295 | 299 | 24,100 |
| 2024/01/05 | 296 | 306 | 294 | 296 | 34,300 |
| 2024/01/04 | 309 | 309 | 295 | 302 | 24,200 |