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
2021/12/30 615 615 603 615 27,900
2021/12/29 615 623 610 616 43,200
2021/12/28 620 633 615 633 50,800
2021/12/27 637 637 601 610 64,200
2021/12/24 632 639 631 637 26,100
2021/12/23 650 655 632 632 24,300
2021/12/22 628 654 620 647 57,600
2021/12/21 603 629 601 623 37,300
2021/12/20 623 625 605 605 36,600
2021/12/17 633 639 625 625 20,700
2021/12/16 615 644 611 643 67,700
2021/12/15 598 623 598 615 51,000
2021/12/14 615 620 595 597 42,500
2021/12/13 625 630 612 619 42,100
2021/12/10 645 646 621 623 35,600
2021/12/09 653 670 645 650 41,000
2021/12/08 635 666 635 642 64,200
2021/12/07 606 633 606 633 32,800
2021/12/06 620 620 602 604 36,300
2021/12/03 598 616 595 616 40,800
2021/12/02 636 640 593 598 140,100
2021/12/01 627 647 613 636 73,700
2021/11/30 662 667 617 617 84,400
2021/11/29 679 697 655 658 83,400
2021/11/26 684 684 659 679 94,500
2021/11/25 705 710 684 685 37,800
2021/11/24 711 716 693 703 24,100
2021/11/22 727 728 703 712 22,200
2021/11/19 739 739 706 712 34,000
2021/11/18 736 756 723 746 50,600
2021/11/17 741 748 725 736 45,900
2021/11/16 720 763 719 746 111,300
2021/11/15 680 725 666 718 114,800
2021/11/12 713 725 704 705 41,700
2021/11/11 729 729 706 709 42,100
2021/11/10 726 734 712 719 35,100
2021/11/09 728 734 718 726 27,300
2021/11/08 734 734 711 728 33,400
2021/11/05 737 740 719 734 33,500
2021/11/04 736 740 726 740 24,900
2021/11/02 725 740 722 733 44,000
2021/11/01 713 724 709 720 41,600
2021/10/29 700 701 689 698 35,700
2021/10/28 690 708 684 708 50,900
2021/10/27 706 712 689 696 40,200
2021/10/26 703 719 700 712 34,800
2021/10/25 689 711 682 700 79,800
2021/10/22 707 707 673 689 149,800
2021/10/21 740 740 712 713 66,200
2021/10/20 746 760 740 740 26,100
2021/10/19 737 747 733 747 29,400
2021/10/18 738 754 736 741 43,000
2021/10/15 739 739 725 735 62,100
2021/10/14 728 739 726 731 36,200
2021/10/13 739 739 726 727 54,400
2021/10/12 765 766 721 735 163,400
2021/10/11 772 772 759 763 116,300
2021/10/08 764 781 764 772 46,600
2021/10/07 762 776 762 764 35,300
2021/10/06 766 784 755 763 38,000
2021/10/05 770 773 751 766 55,200
2021/10/04 789 797 768 771 58,500
2021/10/01 792 792 770 782 45,100
2021/09/30 781 807 776 793 49,200
2021/09/29 779 781 760 781 103,000
2021/09/28 780 796 780 784 36,900
2021/09/27 749 798 749 780 139,000
2021/09/24 760 763 740 749 94,900
2021/09/22 755 757 746 750 38,800
2021/09/21 746 761 738 755 61,900
2021/09/17 760 765 753 760 67,000
2021/09/16 777 781 746 770 185,100
2021/09/15 777 781 767 771 58,600
2021/09/14 780 780 775 780 55,300
2021/09/13 785 790 775 777 131,300
2021/09/10 792 802 790 800 57,900
2021/09/09 800 801 792 792 96,700
2021/09/08 819 820 813 813 28,400
2021/09/07 829 834 816 818 59,200
2021/09/06 833 841 830 838 32,500
2021/09/03 826 840 824 827 48,300
2021/09/02 832 840 819 826 59,100
2021/09/01 841 843 831 840 68,500
2021/08/31 858 866 842 846 91,200
2021/08/30 844 867 843 867 100,600
2021/08/27 849 851 831 848 44,000
2021/08/26 862 872 846 850 102,800
2021/08/25 854 909 851 876 96,700
2021/08/24 818 865 814 854 79,000
2021/08/23 800 820 797 818 72,300
2021/08/20 800 816 780 792 69,400
2021/08/19 799 830 794 802 108,600
2021/08/18 796 805 767 805 55,200
2021/08/17 776 821 776 796 141,800
2021/08/16 776 776 776 776 49,600
2021/08/13 917 930 915 926 39,700
2021/08/12 944 946 921 929 29,100
2021/08/11 939 950 927 946 41,600
2021/08/10 925 944 925 944 28,000
2021/08/06 920 940 919 933 20,600
2021/08/05 929 939 912 930 41,500
2021/08/04 959 959 924 928 56,100
2021/08/03 974 980 954 957 31,500
2021/08/02 982 982 963 974 23,900
2021/07/30 983 995 961 969 48,200
2021/07/29 983 998 972 972 151,400
2021/07/28 1,016 1,020 980 983 61,000
2021/07/27 1,023 1,036 1,016 1,018 20,100
2021/07/26 1,007 1,028 1,006 1,023 32,800
2021/07/21 1,026 1,026 1,000 1,003 39,700
2021/07/20 1,005 1,022 995 997 39,400
2021/07/19 1,022 1,022 1,005 1,016 39,700
2021/07/16 1,045 1,050 1,027 1,028 24,800
2021/07/15 1,069 1,069 1,043 1,045 32,400
2021/07/14 1,036 1,070 1,032 1,068 25,400
2021/07/13 1,048 1,058 1,039 1,043 49,100
2021/07/12 1,050 1,074 1,043 1,043 29,100
2021/07/09 1,005 1,049 1,002 1,040 62,100
2021/07/08 1,022 1,054 1,008 1,016 51,300
2021/07/07 1,043 1,050 1,010 1,011 51,200
2021/07/06 1,079 1,080 1,041 1,043 48,400
2021/07/05 1,080 1,093 1,075 1,079 26,000
2021/07/02 1,067 1,084 1,067 1,075 26,800
2021/07/01 1,075 1,075 1,062 1,062 26,300
2021/06/30 1,087 1,090 1,066 1,075 29,300
2021/06/29 1,082 1,090 1,063 1,087 108,300
2021/06/28 1,080 1,100 1,078 1,086 28,900
2021/06/25 1,056 1,080 1,053 1,076 34,300
2021/06/24 1,069 1,069 1,050 1,056 23,000
2021/06/23 1,050 1,077 1,050 1,069 30,800
2021/06/22 1,032 1,061 1,025 1,052 61,400
2021/06/21 1,043 1,050 1,027 1,034 50,300
2021/06/18 1,090 1,092 1,040 1,054 106,800
2021/06/17 1,115 1,115 1,091 1,096 49,900
2021/06/16 1,111 1,112 1,097 1,110 44,100
2021/06/15 1,110 1,117 1,091 1,110 52,800
2021/06/14 1,103 1,116 1,098 1,110 47,400
2021/06/11 1,109 1,125 1,097 1,101 43,900
2021/06/10 1,095 1,122 1,094 1,112 54,000
2021/06/09 1,110 1,113 1,095 1,101 72,300
2021/06/08 1,108 1,126 1,102 1,121 72,000
2021/06/07 1,080 1,117 1,079 1,107 91,300
2021/06/04 1,116 1,120 1,073 1,080 166,400
2021/06/03 1,122 1,136 1,101 1,122 145,000
2021/06/02 1,135 1,136 1,117 1,127 50,900
2021/06/01 1,133 1,143 1,105 1,138 86,100
2021/05/31 1,134 1,145 1,112 1,125 109,700
2021/05/28 1,132 1,136 1,103 1,112 81,400
2021/05/27 1,154 1,155 1,124 1,142 52,400
2021/05/26 1,170 1,185 1,120 1,142 146,100
2021/05/25 1,180 1,188 1,159 1,179 56,200
2021/05/24 1,174 1,218 1,161 1,165 113,700
2021/05/21 1,128 1,215 1,107 1,182 252,500
2021/05/20 1,126 1,137 1,100 1,111 186,500
2021/05/19 1,149 1,166 1,110 1,156 118,700
2021/05/18 1,131 1,168 1,080 1,139 198,000
2021/05/17 1,131 1,145 1,130 1,130 337,600
2021/05/14 1,501 1,535 1,473 1,530 52,300
2021/05/13 1,488 1,518 1,442 1,490 39,700
2021/05/12 1,531 1,550 1,487 1,508 44,100
2021/05/11 1,590 1,590 1,536 1,540 30,900
2021/05/10 1,627 1,627 1,574 1,582 21,400
2021/05/07 1,553 1,620 1,550 1,604 51,500
2021/05/06 1,570 1,582 1,522 1,535 33,200
2021/04/30 1,650 1,650 1,526 1,535 147,200
2021/04/28 1,650 1,655 1,610 1,651 50,000
2021/04/27 1,616 1,664 1,604 1,617 37,400
2021/04/26 1,607 1,643 1,590 1,633 26,100
2021/04/23 1,552 1,689 1,552 1,617 81,300
2021/04/22 1,570 1,605 1,561 1,579 65,300
2021/04/21 1,613 1,614 1,536 1,565 80,100
2021/04/20 1,645 1,645 1,615 1,635 49,800
2021/04/19 1,652 1,678 1,637 1,669 31,700
2021/04/16 1,661 1,691 1,642 1,668 70,300
2021/04/15 1,710 1,710 1,650 1,652 78,300
2021/04/14 1,697 1,735 1,697 1,728 37,500
2021/04/13 1,700 1,742 1,685 1,697 47,500
2021/04/12 1,667 1,721 1,658 1,702 78,300
2021/04/09 1,628 1,658 1,617 1,633 27,900
2021/04/08 1,663 1,663 1,624 1,638 58,300
2021/04/07 1,670 1,691 1,658 1,681 39,300
2021/04/06 1,726 1,726 1,650 1,685 62,900
2021/04/05 1,745 1,754 1,703 1,727 23,100
2021/04/02 1,739 1,770 1,718 1,730 41,200
2021/04/01 1,697 1,727 1,670 1,713 43,900
2021/03/31 1,698 1,707 1,656 1,697 30,300
2021/03/30 1,648 1,700 1,643 1,686 36,600
2021/03/29 1,687 1,695 1,640 1,657 56,400
2021/03/26 1,665 1,712 1,633 1,704 41,800
2021/03/25 1,670 1,694 1,625 1,680 50,400
2021/03/24 1,751 1,751 1,657 1,671 64,900
2021/03/23 1,788 1,860 1,777 1,780 74,600
2021/03/22 1,833 1,833 1,769 1,788 33,800
2021/03/19 1,740 1,793 1,730 1,793 42,200
2021/03/18 1,803 1,820 1,753 1,766 36,100
2021/03/17 1,742 1,814 1,729 1,801 33,200
2021/03/16 1,744 1,747 1,702 1,742 28,500
2021/03/15 1,755 1,755 1,702 1,723 36,200
2021/03/12 1,700 1,728 1,675 1,715 41,000
2021/03/11 1,618 1,670 1,617 1,669 47,000
2021/03/10 1,647 1,647 1,600 1,613 41,600
2021/03/09 1,583 1,639 1,551 1,626 55,700
2021/03/08 1,655 1,669 1,596 1,600 51,500
2021/03/05 1,611 1,660 1,580 1,660 47,600
2021/03/04 1,695 1,698 1,614 1,637 51,100
2021/03/03 1,719 1,721 1,675 1,690 67,300
2021/03/02 1,732 1,787 1,730 1,759 42,500
2021/03/01 1,754 1,754 1,689 1,732 50,300
2021/02/26 1,750 1,768 1,711 1,755 35,400
2021/02/25 1,782 1,830 1,777 1,780 21,400
2021/02/24 1,810 1,850 1,771 1,775 46,500
2021/02/22 1,816 1,855 1,797 1,824 33,400
2021/02/19 1,850 1,850 1,767 1,816 74,400
2021/02/18 1,916 1,956 1,876 1,876 54,900
2021/02/17 1,929 1,973 1,905 1,938 55,400
2021/02/16 1,937 2,005 1,901 1,912 57,900
2021/02/15 1,938 1,978 1,877 1,905 149,100
2021/02/12 2,100 2,100 2,036 2,078 71,400
2021/02/10 1,981 2,074 1,981 2,061 30,000
2021/02/09 2,015 2,015 1,967 1,990 33,400
2021/02/08 2,006 2,026 1,981 2,015 45,600
2021/02/05 2,050 2,062 2,025 2,036 18,100
2021/02/04 2,032 2,043 1,985 2,007 27,900
2021/02/03 2,091 2,093 2,034 2,054 30,000
2021/02/02 1,973 2,046 1,930 2,038 36,600
2021/02/01 1,928 1,958 1,875 1,946 37,700
2021/01/29 2,037 2,042 1,925 1,945 55,600
2021/01/28 2,001 2,055 1,995 2,020 48,900
2021/01/27 2,060 2,157 2,058 2,094 64,200
2021/01/26 2,090 2,100 2,008 2,041 72,500
2021/01/25 2,060 2,105 2,045 2,090 38,000
2021/01/22 2,056 2,061 2,029 2,040 32,200
2021/01/21 2,003 2,054 1,996 2,054 23,500
2021/01/20 1,991 2,027 1,962 2,002 29,100
2021/01/19 2,019 2,036 1,965 1,997 25,400
2021/01/18 1,935 1,988 1,909 1,981 34,200
2021/01/15 1,984 2,000 1,944 1,955 39,300
2021/01/14 2,024 2,044 1,985 1,986 27,300
2021/01/13 2,030 2,061 1,997 2,036 32,300
2021/01/12 2,060 2,065 1,980 2,031 70,700
2021/01/08 2,119 2,120 2,040 2,082 45,000
2021/01/07 2,132 2,138 2,067 2,095 54,100
2021/01/06 2,124 2,188 2,118 2,134 27,900
2021/01/05 2,202 2,231 2,101 2,141 63,900
2021/01/04 2,245 2,254 2,180 2,245 88,600

このページの先頭へ