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
2020/12/30 2,258 2,258 2,174 2,238 64,300
2020/12/29 2,210 2,255 2,205 2,248 60,200
2020/12/28 2,248 2,257 2,193 2,216 69,300
2020/12/25 2,150 2,242 2,150 2,210 74,100
2020/12/24 2,108 2,202 2,084 2,145 60,600
2020/12/23 2,175 2,199 2,081 2,114 96,200
2020/12/22 2,243 2,243 2,113 2,133 94,100
2020/12/21 2,300 2,300 2,226 2,243 49,400
2020/12/18 2,373 2,375 2,264 2,301 99,000
2020/12/17 2,300 2,355 2,263 2,323 99,800
2020/12/16 2,249 2,249 2,185 2,214 44,900
2020/12/15 2,332 2,350 2,205 2,236 58,500
2020/12/14 2,301 2,306 2,246 2,282 62,300
2020/12/11 2,260 2,364 2,260 2,316 77,500
2020/12/10 2,337 2,366 2,221 2,234 149,600
2020/12/09 2,441 2,478 2,344 2,375 73,500
2020/12/08 2,453 2,503 2,407 2,441 72,700
2020/12/07 2,591 2,606 2,480 2,502 95,500
2020/12/04 2,550 2,636 2,482 2,619 129,700
2020/12/03 2,583 2,635 2,540 2,572 101,700
2020/12/02 2,595 2,648 2,541 2,611 102,200
2020/12/01 2,639 2,699 2,482 2,622 182,000
2020/11/30 2,524 2,662 2,524 2,639 130,000
2020/11/27 2,450 2,571 2,440 2,508 210,400
2020/11/26 2,271 2,327 2,251 2,323 39,800
2020/11/25 2,258 2,310 2,217 2,221 78,900
2020/11/24 2,222 2,283 2,185 2,261 61,100
2020/11/20 2,164 2,204 2,134 2,191 72,500
2020/11/19 2,175 2,175 2,092 2,155 70,900
2020/11/18 2,111 2,196 2,053 2,153 144,500
2020/11/17 2,284 2,345 2,161 2,161 92,200
2020/11/16 2,258 2,355 2,258 2,334 89,800
2020/11/13 2,416 2,431 2,202 2,234 200,800
2020/11/12 2,437 2,496 2,370 2,496 56,900
2020/11/11 2,329 2,416 2,250 2,387 102,700
2020/11/10 2,575 2,575 2,358 2,379 86,900
2020/11/09 2,567 2,607 2,523 2,561 53,300
2020/11/06 2,525 2,528 2,462 2,518 58,600
2020/11/05 2,510 2,526 2,450 2,517 47,000
2020/11/04 2,423 2,477 2,399 2,425 64,600
2020/11/02 2,388 2,435 2,348 2,373 57,200
2020/10/30 2,491 2,510 2,344 2,348 92,400
2020/10/29 2,450 2,488 2,378 2,451 64,800
2020/10/28 2,493 2,558 2,427 2,489 101,200
2020/10/27 2,268 2,478 2,243 2,426 119,000
2020/10/26 2,437 2,536 2,368 2,368 76,600
2020/10/23 2,460 2,481 2,283 2,437 185,500
2020/10/22 2,615 2,615 2,468 2,494 139,700
2020/10/21 2,693 2,701 2,595 2,622 78,900
2020/10/20 2,602 2,688 2,572 2,624 87,900
2020/10/19 2,640 2,668 2,570 2,602 78,600
2020/10/16 2,680 2,701 2,611 2,670 82,300
2020/10/15 2,793 2,793 2,645 2,698 122,000
2020/10/14 2,685 2,819 2,685 2,793 85,300
2020/10/13 2,740 2,740 2,660 2,695 74,200
2020/10/12 2,720 2,769 2,674 2,726 69,200
2020/10/09 2,756 2,785 2,668 2,725 114,200
2020/10/08 2,816 2,829 2,740 2,806 103,000
2020/10/07 2,758 2,857 2,746 2,821 101,200
2020/10/06 2,827 2,832 2,678 2,756 148,200
2020/10/05 2,659 2,808 2,613 2,777 169,100
2020/10/02 2,680 2,712 2,512 2,530 159,200
2020/09/30 2,550 2,770 2,548 2,660 202,000
2020/09/29 2,652 2,850 2,506 2,557 369,200
2020/09/28 2,596 2,627 2,500 2,578 133,100
2020/09/25 2,500 2,664 2,432 2,607 261,100
2020/09/24 2,466 2,586 2,301 2,391 291,600
2020/09/23 2,302 2,485 2,300 2,480 185,100
2020/09/18 2,238 2,383 2,200 2,326 191,100
2020/09/17 2,216 2,300 2,141 2,288 133,100
2020/09/16 2,190 2,328 2,161 2,215 336,400
2020/09/15 1,942 2,245 1,942 2,196 510,700
2020/09/14 1,833 1,936 1,806 1,902 139,500
2020/09/11 1,889 1,889 1,808 1,843 113,300
2020/09/10 1,788 1,912 1,786 1,890 221,100
2020/09/09 1,843 1,844 1,737 1,745 167,200
2020/09/08 1,861 1,880 1,793 1,860 148,500
2020/09/07 1,878 1,917 1,832 1,863 115,800
2020/09/04 1,860 1,917 1,840 1,892 174,100
2020/09/03 2,036 2,046 1,915 1,937 300,600
2020/09/02 2,100 2,123 2,025 2,032 187,300
2020/09/01 2,054 2,099 2,019 2,082 157,600
2020/08/31 2,145 2,161 2,072 2,080 247,900
2020/08/28 2,156 2,247 2,065 2,130 366,900
2020/08/27 2,239 2,350 2,187 2,206 333,900
2020/08/26 2,141 2,216 2,070 2,200 362,900
2020/08/25 1,852 2,141 1,837 2,141 548,100
2020/08/24 1,792 1,850 1,751 1,816 128,600
2020/08/21 1,820 1,875 1,796 1,796 110,800
2020/08/20 1,870 1,902 1,788 1,827 121,800
2020/08/19 1,795 1,909 1,795 1,870 273,200
2020/08/18 1,680 1,800 1,661 1,786 367,200
2020/08/17 1,626 1,643 1,550 1,643 202,000
2020/08/14 1,650 1,735 1,615 1,645 498,700
2020/08/13 1,558 1,614 1,558 1,610 70,700
2020/08/12 1,588 1,588 1,530 1,558 48,600
2020/08/11 1,592 1,617 1,555 1,588 70,300
2020/08/07 1,633 1,633 1,560 1,591 48,400
2020/08/06 1,627 1,644 1,580 1,634 67,700
2020/08/05 1,633 1,633 1,591 1,626 51,300
2020/08/04 1,600 1,615 1,567 1,596 52,600
2020/08/03 1,470 1,585 1,470 1,563 119,200
2020/07/31 1,545 1,545 1,446 1,467 99,700
2020/07/30 1,561 1,585 1,476 1,516 85,600
2020/07/29 1,560 1,578 1,502 1,554 98,500
2020/07/28 1,630 1,646 1,562 1,565 134,500
2020/07/27 1,580 1,632 1,545 1,600 297,600
2020/07/22 1,505 1,558 1,505 1,558 49,200
2020/07/21 1,525 1,532 1,491 1,511 50,800
2020/07/20 1,496 1,558 1,485 1,536 62,100
2020/07/17 1,519 1,519 1,456 1,466 46,200
2020/07/16 1,492 1,526 1,492 1,514 16,100
2020/07/15 1,515 1,537 1,482 1,505 38,900
2020/07/14 1,543 1,562 1,479 1,506 69,200
2020/07/13 1,490 1,574 1,480 1,569 47,700
2020/07/10 1,483 1,495 1,465 1,490 20,500
2020/07/09 1,542 1,543 1,481 1,490 34,600
2020/07/08 1,510 1,557 1,488 1,542 37,100
2020/07/07 1,444 1,508 1,420 1,508 49,300
2020/07/06 1,410 1,485 1,401 1,436 35,300
2020/07/03 1,389 1,443 1,383 1,421 21,400
2020/07/02 1,449 1,449 1,381 1,389 68,800
2020/07/01 1,505 1,520 1,440 1,457 42,400
2020/06/30 1,470 1,518 1,433 1,508 51,000
2020/06/29 1,460 1,474 1,410 1,450 64,900
2020/06/26 1,512 1,512 1,410 1,479 101,200
2020/06/25 1,540 1,563 1,522 1,522 37,100
2020/06/24 1,581 1,609 1,556 1,568 60,600
2020/06/23 1,605 1,618 1,551 1,605 86,100
2020/06/22 1,600 1,641 1,595 1,611 46,900
2020/06/19 1,669 1,670 1,604 1,618 75,800
2020/06/18 1,575 1,663 1,572 1,663 133,400
2020/06/17 1,515 1,595 1,485 1,582 115,500
2020/06/16 1,376 1,510 1,376 1,485 84,000
2020/06/15 1,441 1,472 1,330 1,334 142,100
2020/06/12 1,382 1,475 1,380 1,447 120,700
2020/06/11 1,607 1,622 1,505 1,507 184,500
2020/06/10 1,589 1,643 1,584 1,629 103,200
2020/06/09 1,617 1,666 1,602 1,602 172,600
2020/06/08 1,650 1,653 1,610 1,624 113,900
2020/06/05 1,677 1,694 1,630 1,639 576,200
2020/06/04 1,720 1,724 1,633 1,698 157,600
2020/06/03 1,710 1,739 1,632 1,699 120,000
2020/06/02 1,610 1,723 1,609 1,705 153,600
2020/06/01 1,647 1,655 1,586 1,603 140,900
2020/05/29 1,562 1,645 1,535 1,586 279,900
2020/05/28 1,916 1,916 1,590 1,602 1,013,000
2020/05/27 1,560 1,589 1,461 1,516 100,300
2020/05/26 1,549 1,559 1,449 1,451 62,700
2020/05/25 1,487 1,529 1,471 1,528 86,400
2020/05/22 1,471 1,529 1,432 1,499 70,800
2020/05/21 1,544 1,557 1,455 1,488 48,600
2020/05/20 1,522 1,565 1,482 1,543 49,800
2020/05/19 1,465 1,538 1,413 1,501 61,400
2020/05/18 1,455 1,487 1,409 1,444 30,900
2020/05/15 1,550 1,550 1,401 1,451 40,000
2020/05/14 1,650 1,650 1,532 1,570 37,900
2020/05/13 1,567 1,619 1,496 1,587 26,700
2020/05/12 1,664 1,664 1,590 1,591 9,800
2020/05/11 1,709 1,750 1,585 1,665 32,200
2020/05/08 1,680 1,720 1,550 1,709 59,900
2020/05/07 1,600 1,734 1,581 1,725 84,700
2020/05/01 1,349 1,623 1,297 1,557 116,600
2020/04/30 1,345 1,392 1,307 1,375 22,000
2020/04/28 1,312 1,338 1,312 1,315 8,300
2020/04/27 1,263 1,320 1,261 1,282 14,300
2020/04/24 1,281 1,281 1,225 1,233 11,000
2020/04/23 1,200 1,281 1,200 1,281 9,300
2020/04/22 1,222 1,255 1,151 1,200 13,600
2020/04/21 1,402 1,448 1,269 1,270 37,300
2020/04/20 1,307 1,400 1,307 1,400 44,600
2020/04/17 1,282 1,296 1,250 1,284 12,900
2020/04/16 1,210 1,276 1,190 1,273 15,800
2020/04/15 1,251 1,258 1,181 1,240 9,200
2020/04/14 1,180 1,280 1,167 1,265 16,700
2020/04/13 1,281 1,281 1,224 1,240 8,800
2020/04/10 1,298 1,298 1,236 1,281 13,000
2020/04/09 1,305 1,305 1,242 1,268 30,500
2020/04/08 1,132 1,337 1,104 1,213 78,400
2020/04/07 1,045 1,083 1,016 1,083 65,800
2020/04/06 913 950 887 933 23,500
2020/04/03 925 952 882 943 42,800
2020/04/02 955 966 921 935 13,400
2020/04/01 1,046 1,047 912 985 29,600
2020/03/31 1,058 1,058 1,004 1,046 20,700
2020/03/30 1,002 1,045 940 965 34,500
2020/03/27 1,016 1,062 1,016 1,062 11,800
2020/03/26 1,064 1,072 1,002 1,002 26,900
2020/03/25 1,171 1,171 1,062 1,097 51,200
2020/03/24 1,064 1,115 1,041 1,051 8,500
2020/03/23 1,029 1,049 975 1,027 21,100
2020/03/19 1,218 1,242 1,011 1,011 42,500
2020/03/18 1,241 1,285 1,202 1,248 13,400
2020/03/17 1,055 1,254 1,055 1,211 15,500
2020/03/16 1,228 1,250 1,118 1,125 20,300
2020/03/13 1,093 1,208 1,060 1,108 37,900
2020/03/12 1,220 1,274 1,177 1,243 22,600
2020/03/11 1,282 1,474 1,270 1,310 36,400
2020/03/10 1,164 1,475 1,100 1,372 36,800
2020/03/09 1,250 1,290 1,175 1,199 23,700
2020/03/06 1,313 1,339 1,310 1,311 10,000
2020/03/05 1,377 1,429 1,348 1,360 14,000
2020/03/04 1,353 1,402 1,348 1,348 20,800
2020/03/03 1,499 1,499 1,383 1,415 29,700
2020/03/02 1,280 1,495 1,251 1,430 51,100
2020/02/28 1,340 1,378 1,250 1,250 55,000
2020/02/27 1,546 1,569 1,420 1,424 49,100
2020/02/26 1,611 1,650 1,521 1,571 29,000
2020/02/25 1,615 1,725 1,600 1,681 27,700
2020/02/21 1,770 1,818 1,755 1,784 8,400
2020/02/20 1,820 1,840 1,770 1,781 14,100
2020/02/19 1,741 1,846 1,728 1,781 15,400
2020/02/18 1,768 1,797 1,667 1,780 33,800
2020/02/17 1,902 1,910 1,736 1,767 53,000
2020/02/14 2,200 2,230 1,901 1,913 52,800
2020/02/13 2,021 2,100 2,005 2,099 35,100
2020/02/13 1 -> 2.00 分割
2020/02/12 4,000 4,055 3,970 3,985 11,200
2020/02/10 4,075 4,075 3,925 4,000 8,100
2020/02/07 3,990 4,065 3,980 4,025 11,700
2020/02/06 4,010 4,035 3,890 3,990 7,600
2020/02/05 4,050 4,125 3,930 3,940 11,700
2020/02/04 3,660 3,955 3,600 3,940 12,700
2020/02/03 3,460 3,660 3,370 3,660 17,800
2020/01/31 3,565 3,645 3,535 3,630 13,100
2020/01/30 3,690 3,705 3,285 3,505 36,400
2020/01/29 4,025 4,025 3,730 3,745 22,000
2020/01/28 4,030 4,050 3,970 4,005 10,800
2020/01/27 3,950 4,100 3,900 4,030 27,800
2020/01/24 4,185 4,330 3,860 3,940 111,200
2020/01/23 3,600 3,735 3,595 3,710 8,700
2020/01/22 3,520 3,645 3,520 3,635 8,500
2020/01/21 3,470 3,550 3,465 3,510 5,700
2020/01/20 3,595 3,615 3,470 3,470 6,300
2020/01/17 3,600 3,620 3,545 3,595 10,700
2020/01/16 3,495 3,600 3,415 3,545 10,500
2020/01/15 3,430 3,460 3,365 3,385 5,400
2020/01/14 3,385 3,640 3,340 3,500 23,000
2020/01/10 3,285 3,290 3,180 3,285 4,900
2020/01/09 3,240 3,355 3,240 3,285 6,500
2020/01/08 3,150 3,350 2,988 3,310 17,900
2020/01/07 3,160 3,205 3,125 3,155 9,800
2020/01/06 3,305 3,305 3,180 3,225 6,100

このページの先頭へ