日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 3,225 3,285 3,185 3,235 8,300
2019/12/27 3,470 3,560 3,215 3,350 28,800
2019/12/26 3,255 3,545 3,190 3,400 60,600
2019/12/25 2,891 3,345 2,824 3,115 129,900
2019/12/24 2,900 2,900 2,804 2,841 3,500
2019/12/23 2,977 2,984 2,900 2,923 7,300
2019/12/20 2,865 2,918 2,865 2,918 4,800
2019/12/19 2,831 2,897 2,831 2,897 6,700
2019/12/18 2,884 2,884 2,779 2,781 6,700
2019/12/17 2,900 2,934 2,776 2,884 4,600
2019/12/16 2,820 2,923 2,820 2,881 6,800
2019/12/13 2,760 2,802 2,727 2,788 7,000
2019/12/12 2,885 2,885 2,720 2,760 9,800
2019/12/11 2,950 2,950 2,875 2,885 4,200
2019/12/10 2,899 2,975 2,890 2,950 6,500
2019/12/09 2,943 2,943 2,870 2,921 8,100
2019/12/06 2,861 2,943 2,805 2,943 11,200
2019/12/05 3,025 3,040 2,801 2,861 28,000
2019/12/04 2,887 2,890 2,767 2,855 30,200
2019/12/03 2,565 2,873 2,557 2,829 47,900
2019/12/02 2,544 2,630 2,544 2,615 22,800
2019/11/29 2,540 2,540 2,490 2,504 23,700
2019/11/28 2,400 2,502 2,394 2,440 7,500
2019/11/27 2,381 2,427 2,365 2,394 4,600
2019/11/26 2,400 2,430 2,314 2,389 33,100
2019/11/25 2,251 2,373 2,231 2,305 17,200
2019/11/22 2,243 2,272 2,241 2,255 5,200
2019/11/21 2,315 2,320 2,240 2,268 10,800
2019/11/20 2,201 2,325 2,200 2,315 34,400
2019/11/19 2,210 2,244 2,190 2,196 11,800
2019/11/18 2,268 2,280 2,170 2,224 39,200
2019/11/15 2,284 2,398 2,183 2,291 43,500
2019/11/14 2,503 2,566 2,503 2,534 9,400
2019/11/13 2,525 2,525 2,490 2,490 2,600
2019/11/12 2,535 2,537 2,502 2,525 3,400
2019/11/11 2,550 2,550 2,530 2,546 4,700
2019/11/08 2,551 2,551 2,515 2,535 5,000
2019/11/07 2,562 2,562 2,539 2,540 1,400
2019/11/06 2,558 2,558 2,521 2,539 2,000
2019/11/05 2,616 2,616 2,552 2,558 3,100
2019/11/01 2,512 2,551 2,512 2,526 1,700
2019/10/31 2,478 2,523 2,478 2,515 2,100
2019/10/30 2,500 2,500 2,465 2,465 2,300
2019/10/29 2,553 2,554 2,500 2,500 2,400
2019/10/28 2,537 2,550 2,461 2,550 3,100
2019/10/25 2,545 2,564 2,537 2,537 800
2019/10/24 2,600 2,610 2,555 2,555 4,200
2019/10/23 2,584 2,595 2,537 2,576 3,700
2019/10/21 2,433 2,526 2,425 2,504 2,800
2019/10/18 2,545 2,545 2,444 2,455 6,700
2019/10/17 2,620 2,620 2,532 2,557 10,300
2019/10/16 2,436 2,584 2,376 2,581 26,500
2019/10/15 2,401 2,418 2,346 2,386 5,500
2019/10/11 2,458 2,474 2,359 2,370 8,300
2019/10/10 2,531 2,531 2,390 2,474 6,100
2019/10/09 2,526 2,579 2,525 2,543 5,200
2019/10/08 2,569 2,600 2,534 2,534 8,200
2019/10/07 2,495 2,575 2,480 2,555 14,500
2019/10/04 2,447 2,476 2,407 2,445 8,500
2019/10/03 2,483 2,483 2,415 2,446 14,800
2019/10/02 2,337 2,546 2,308 2,483 54,900
2019/10/01 2,268 2,308 2,263 2,287 8,300
2019/09/30 2,286 2,336 2,284 2,284 7,400
2019/09/27 2,293 2,348 2,293 2,336 5,200
2019/09/26 2,322 2,322 2,277 2,289 6,200
2019/09/25 2,309 2,343 2,265 2,305 12,000
2019/09/24 2,305 2,342 2,295 2,319 4,000
2019/09/20 2,298 2,346 2,287 2,339 5,400
2019/09/19 2,230 2,297 2,230 2,283 4,000
2019/09/18 2,334 2,334 2,240 2,273 9,800
2019/09/17 2,367 2,367 2,331 2,334 2,300
2019/09/13 2,355 2,367 2,336 2,340 4,200
2019/09/12 2,339 2,378 2,330 2,367 4,900
2019/09/11 2,334 2,348 2,319 2,338 5,300
2019/09/10 2,384 2,384 2,331 2,347 3,600
2019/09/09 2,310 2,384 2,310 2,384 10,400
2019/09/06 2,333 2,350 2,300 2,317 7,100
2019/09/05 2,307 2,357 2,307 2,333 10,200
2019/09/04 2,206 2,387 2,204 2,307 74,600
2019/09/03 2,288 2,298 2,260 2,273 10,300
2019/09/02 2,319 2,320 2,290 2,299 5,000
2019/08/30 2,310 2,357 2,256 2,329 7,300
2019/08/29 2,365 2,409 2,330 2,330 4,200
2019/08/28 2,438 2,438 2,360 2,369 5,400
2019/08/27 2,384 2,384 2,338 2,374 3,300
2019/08/26 2,351 2,400 2,316 2,384 8,300
2019/08/23 2,421 2,453 2,406 2,430 7,200
2019/08/22 2,516 2,526 2,419 2,419 8,100
2019/08/21 2,578 2,589 2,470 2,498 12,700
2019/08/20 2,710 2,714 2,542 2,620 21,200
2019/08/19 2,695 2,748 2,666 2,690 51,000
2019/08/16 2,470 2,645 2,470 2,645 64,300
2019/08/15 2,423 2,430 2,305 2,351 18,100
2019/08/14 2,480 2,500 2,395 2,440 9,800
2019/08/13 2,440 2,508 2,330 2,468 23,500
2019/08/09 2,348 2,655 2,298 2,531 60,400
2019/08/08 2,156 2,198 2,125 2,198 3,400
2019/08/07 2,191 2,221 2,180 2,199 2,600
2019/08/06 2,111 2,182 2,105 2,182 5,000
2019/08/05 2,256 2,256 2,175 2,187 12,000
2019/08/02 2,324 2,324 2,245 2,263 10,200
2019/08/01 2,321 2,361 2,320 2,330 3,600
2019/07/31 2,350 2,366 2,300 2,365 3,600
2019/07/30 2,370 2,370 2,342 2,362 3,600
2019/07/29 2,404 2,404 2,371 2,380 1,800
2019/07/26 2,334 2,420 2,334 2,404 8,700
2019/07/25 2,340 2,350 2,310 2,328 7,900
2019/07/24 2,344 2,355 2,330 2,348 4,800
2019/07/23 2,350 2,370 2,326 2,350 7,000
2019/07/22 2,350 2,376 2,345 2,350 5,900
2019/07/19 2,356 2,381 2,356 2,365 2,200
2019/07/18 2,380 2,380 2,330 2,372 3,400
2019/07/17 2,351 2,400 2,340 2,375 5,000
2019/07/16 2,540 2,555 2,350 2,376 16,200
2019/07/12 2,548 2,548 2,523 2,540 3,300
2019/07/11 2,602 2,607 2,525 2,550 6,700
2019/07/10 2,662 2,662 2,584 2,610 5,000
2019/07/09 2,714 2,715 2,612 2,612 8,900
2019/07/08 2,628 2,781 2,620 2,715 29,600
2019/07/05 2,579 2,629 2,578 2,620 6,700
2019/07/04 2,540 2,600 2,540 2,583 4,400
2019/07/03 2,601 2,610 2,579 2,608 2,700
2019/07/02 2,616 2,616 2,600 2,607 2,600
2019/07/01 2,600 2,641 2,597 2,629 6,700
2019/06/28 2,608 2,608 2,516 2,588 15,300
2019/06/27 2,613 2,627 2,600 2,608 6,000
2019/06/26 2,601 2,658 2,600 2,642 5,600
2019/06/25 2,700 2,700 2,600 2,637 11,700
2019/06/24 2,591 2,717 2,560 2,683 39,600
2019/06/21 2,434 2,500 2,411 2,441 12,000
2019/06/20 2,332 2,450 2,332 2,440 12,000
2019/06/19 2,350 2,380 2,320 2,332 6,300
2019/06/18 2,355 2,355 2,288 2,346 4,900
2019/06/17 2,364 2,385 2,355 2,355 1,600
2019/06/14 2,324 2,377 2,323 2,359 6,300
2019/06/13 2,376 2,378 2,324 2,365 7,200
2019/06/12 2,406 2,411 2,372 2,375 5,000
2019/06/11 2,410 2,450 2,406 2,436 4,500
2019/06/10 2,381 2,418 2,381 2,403 4,200
2019/06/07 2,370 2,412 2,370 2,394 3,300
2019/06/06 2,420 2,420 2,370 2,373 3,300
2019/06/05 2,407 2,437 2,377 2,420 2,400
2019/06/04 2,356 2,389 2,300 2,357 8,800
2019/06/03 2,429 2,440 2,356 2,356 6,600
2019/05/31 2,532 2,539 2,408 2,535 6,500
2019/05/30 2,599 2,599 2,500 2,532 4,200
2019/05/29 2,570 2,594 2,477 2,556 5,100
2019/05/28 2,537 2,600 2,468 2,600 5,700
2019/05/27 2,502 2,507 2,425 2,487 4,200
2019/05/24 2,456 2,475 2,357 2,452 9,900
2019/05/23 2,540 2,540 2,450 2,490 7,700
2019/05/22 2,681 2,681 2,551 2,554 11,600
2019/05/21 2,720 2,778 2,600 2,620 18,200
2019/05/20 2,549 2,709 2,549 2,698 30,300
2019/05/17 2,450 2,545 2,410 2,524 8,500
2019/05/16 2,435 2,455 2,300 2,418 10,100
2019/05/15 2,486 2,486 2,400 2,420 6,400
2019/05/14 2,203 2,400 2,150 2,386 22,900
2019/05/13 2,550 2,550 2,403 2,403 20,800
2019/05/10 2,621 2,670 2,551 2,575 14,000
2019/05/09 2,648 2,657 2,613 2,615 16,700
2019/05/08 2,656 2,688 2,650 2,675 6,600
2019/05/07 2,712 2,725 2,670 2,701 9,000
2019/04/26 2,769 2,769 2,704 2,736 7,300
2019/04/25 2,691 2,769 2,691 2,769 13,200
2019/04/24 2,817 2,820 2,655 2,703 18,800
2019/04/23 2,700 2,792 2,700 2,780 18,000
2019/04/22 2,731 2,770 2,700 2,700 17,500
2019/04/19 2,845 2,855 2,720 2,746 35,500
2019/04/18 3,055 3,055 2,790 2,825 84,700
2019/04/17 3,010 3,140 2,976 3,055 44,700
2019/04/16 3,145 3,200 2,863 2,978 61,100
2019/04/15 3,110 3,295 3,110 3,190 60,300
2019/04/12 3,090 3,230 3,055 3,105 76,900
2019/04/11 2,950 3,150 2,950 3,040 87,000
2019/04/10 2,961 2,961 2,828 2,940 41,900
2019/04/09 2,758 3,070 2,758 2,972 72,300
2019/04/08 2,680 2,748 2,670 2,738 22,200
2019/04/05 2,645 2,709 2,607 2,668 26,400
2019/04/04 2,746 2,747 2,651 2,655 18,700
2019/04/03 2,720 2,790 2,681 2,778 16,700
2019/04/02 2,808 2,844 2,707 2,711 17,100
2019/04/01 2,820 2,898 2,795 2,805 18,500
2019/03/29 2,901 2,943 2,783 2,827 48,000
2019/03/28 3,200 3,200 2,826 2,880 45,100
2019/03/27 3,250 3,290 3,175 3,200 17,000
2019/03/26 3,250 3,300 3,220 3,270 13,300
2019/03/25 3,225 3,290 3,200 3,285 11,300
2019/03/22 3,380 3,395 3,290 3,295 25,800
2019/03/20 3,395 3,420 3,300 3,320 12,800
2019/03/19 3,485 3,505 3,400 3,410 16,000
2019/03/18 3,485 3,525 3,445 3,495 9,900
2019/03/15 3,560 3,635 3,480 3,500 12,200
2019/03/14 3,525 3,670 3,525 3,605 29,200
2019/03/13 3,450 3,475 3,370 3,475 13,100
2019/03/12 3,460 3,560 3,450 3,455 20,200
2019/03/11 3,540 3,545 3,410 3,410 15,500
2019/03/08 3,405 3,635 3,350 3,475 55,100
2019/03/07 3,690 3,690 3,400 3,455 40,000
2019/03/06 3,560 3,700 3,560 3,700 27,000
2019/03/05 3,670 3,720 3,550 3,555 32,400
2019/03/04 3,580 3,775 3,505 3,775 89,600
2019/03/01 3,470 3,515 3,340 3,400 21,500
2019/02/28 3,330 3,525 3,320 3,445 66,000
2019/02/27 3,260 3,400 3,255 3,305 27,000
2019/02/26 3,460 3,500 3,270 3,340 58,400
2019/02/25 3,785 3,785 3,480 3,510 54,600
2019/02/22 3,700 3,810 3,600 3,705 122,800
2019/02/21 3,430 3,740 3,350 3,685 181,500
2019/02/20 3,350 3,460 3,280 3,290 80,900
2019/02/19 3,575 3,615 3,160 3,300 167,600
2019/02/18 3,780 3,835 3,450 3,505 110,600
2019/02/15 3,930 3,950 3,630 3,695 117,600
2019/02/14 4,265 4,305 4,080 4,185 50,100
2019/02/13 4,425 4,500 4,220 4,250 46,400
2019/02/12 4,500 4,645 4,380 4,495 56,100
2019/02/08 4,355 4,620 4,285 4,350 29,800
2019/02/07 4,450 4,630 4,250 4,360 41,500
2019/02/06 4,810 4,855 4,510 4,530 38,400
2019/02/05 4,390 4,770 4,285 4,770 52,000
2019/02/04 4,255 4,405 4,240 4,375 17,400
2019/02/01 4,350 4,395 4,200 4,235 26,400
2019/01/31 4,380 4,480 4,345 4,410 33,800
2019/01/30 4,690 4,825 4,175 4,270 88,100
2019/01/29 4,910 4,955 4,750 4,830 40,800
2019/01/28 5,240 5,240 4,870 5,010 53,600
2019/01/25 5,050 5,180 4,975 5,140 69,000
2019/01/24 4,700 5,270 4,590 5,100 173,800
2019/01/23 4,285 4,590 4,285 4,565 39,900
2019/01/22 4,425 4,545 4,210 4,285 21,400
2019/01/21 4,610 4,625 4,350 4,475 46,000
2019/01/18 4,380 4,590 4,350 4,530 55,900
2019/01/17 4,295 4,430 4,215 4,350 58,000
2019/01/16 4,250 4,380 4,035 4,145 48,100
2019/01/15 4,515 4,550 4,220 4,270 81,700
2019/01/11 4,890 4,895 4,610 4,655 35,300
2019/01/10 4,550 4,795 4,260 4,750 87,200
2019/01/09 5,040 5,100 4,650 4,690 119,000
2019/01/08 4,610 5,010 4,520 4,900 138,900
2019/01/07 4,405 4,685 4,305 4,545 97,100
2019/01/04 4,035 4,195 3,725 4,195 116,100

このページの先頭へ