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
2022/12/30 532 553 532 551 45,600
2022/12/29 530 531 517 525 51,600
2022/12/28 552 554 534 554 54,300
2022/12/27 553 564 552 553 40,900
2022/12/26 565 567 548 553 55,700
2022/12/23 587 587 565 565 54,100
2022/12/22 603 603 587 587 23,300
2022/12/21 593 603 584 598 33,400
2022/12/20 622 628 584 593 56,300
2022/12/19 637 639 623 623 27,800
2022/12/16 650 650 637 637 22,700
2022/12/15 651 651 647 650 7,300
2022/12/14 655 655 648 649 13,900
2022/12/13 654 664 654 655 16,200
2022/12/12 657 660 645 647 33,800
2022/12/09 648 663 648 657 28,600
2022/12/08 662 662 636 646 30,900
2022/12/07 649 662 641 662 19,000
2022/12/06 655 660 648 650 24,600
2022/12/05 675 676 655 659 21,700
2022/12/02 675 676 659 667 42,100
2022/12/01 695 701 677 677 39,900
2022/11/30 710 710 692 694 37,900
2022/11/29 710 711 699 701 23,900
2022/11/28 735 735 710 712 35,800
2022/11/25 729 735 723 731 37,100
2022/11/24 720 729 717 729 32,100
2022/11/22 720 720 708 720 13,900
2022/11/21 720 721 708 720 19,700
2022/11/18 720 726 712 720 37,200
2022/11/17 692 720 692 713 43,300
2022/11/16 706 706 692 699 40,900
2022/11/15 704 704 685 700 28,100
2022/11/14 695 705 680 696 60,300
2022/11/11 693 693 677 685 30,500
2022/11/10 671 685 661 682 29,200
2022/11/09 687 689 675 675 9,800
2022/11/08 698 698 680 684 15,700
2022/11/07 694 694 679 688 21,500
2022/11/04 665 682 655 681 26,000
2022/11/02 677 677 666 666 25,700
2022/11/01 694 694 677 680 9,200
2022/10/31 690 690 672 686 22,900
2022/10/28 679 683 671 675 36,100
2022/10/27 702 703 680 681 7,200
2022/10/26 693 709 688 692 41,500
2022/10/25 673 695 670 693 25,000
2022/10/24 685 692 671 676 19,800
2022/10/21 667 682 667 675 28,200
2022/10/20 672 699 665 671 74,600
2022/10/19 670 687 662 672 43,600
2022/10/18 662 670 652 663 43,700
2022/10/17 640 655 640 652 22,700
2022/10/14 621 650 621 650 35,700
2022/10/13 627 627 616 616 25,600
2022/10/12 631 637 623 634 33,500
2022/10/11 643 648 632 635 46,300
2022/10/07 675 680 656 656 86,100
2022/10/06 677 697 677 682 45,600
2022/10/05 706 718 677 682 55,600
2022/10/04 692 704 689 696 39,900
2022/10/03 681 692 667 678 65,300
2022/09/30 688 693 680 691 24,800
2022/09/29 693 714 685 697 40,700
2022/09/28 687 691 667 688 48,700
2022/09/27 671 727 671 697 159,000
2022/09/26 696 696 668 670 52,700
2022/09/22 694 707 686 701 22,800
2022/09/21 710 710 692 699 39,800
2022/09/20 722 731 712 712 32,700
2022/09/16 743 743 727 727 26,200
2022/09/15 752 755 741 748 14,400
2022/09/14 733 758 727 756 25,700
2022/09/13 765 766 747 755 11,800
2022/09/12 741 768 741 765 39,800
2022/09/09 727 747 727 741 34,200
2022/09/08 736 746 729 730 31,000
2022/09/07 757 757 721 727 29,200
2022/09/06 738 758 734 757 47,700
2022/09/05 710 741 702 738 37,300
2022/09/02 726 726 701 716 51,400
2022/09/01 752 752 725 731 45,000
2022/08/31 755 765 745 761 40,900
2022/08/30 740 752 734 752 36,200
2022/08/29 736 748 732 735 54,400
2022/08/26 795 795 751 761 77,300
2022/08/25 818 824 780 785 99,300
2022/08/24 795 827 781 813 208,300
2022/08/23 735 787 726 778 101,600
2022/08/22 761 762 732 741 66,800
2022/08/19 785 792 769 774 78,400
2022/08/18 784 800 761 786 127,500
2022/08/17 761 799 743 785 170,500
2022/08/16 733 763 732 752 164,200
2022/08/15 725 739 715 727 91,000
2022/08/12 697 728 697 725 49,100
2022/08/10 715 715 696 704 44,200
2022/08/09 718 723 709 717 48,700
2022/08/08 724 739 711 731 115,300
2022/08/05 733 802 713 724 577,200
2022/08/04 691 709 690 709 31,200
2022/08/03 698 707 689 692 21,300
2022/08/02 690 699 687 690 22,900
2022/08/01 698 705 676 704 41,000
2022/07/29 691 704 686 688 34,200
2022/07/28 688 709 682 698 71,000
2022/07/27 682 688 677 678 28,500
2022/07/26 697 697 673 682 44,800
2022/07/25 713 713 694 696 30,700
2022/07/22 725 725 695 713 36,800
2022/07/21 707 730 704 710 66,400
2022/07/20 682 703 681 703 62,600
2022/07/19 685 686 666 681 39,700
2022/07/15 690 695 669 673 58,900
2022/07/14 696 696 683 688 44,700
2022/07/13 681 717 671 702 94,000
2022/07/12 692 692 678 686 30,400
2022/07/11 699 706 689 703 26,300
2022/07/08 675 701 673 690 58,500
2022/07/07 706 706 675 682 47,700
2022/07/06 687 704 680 696 64,300
2022/07/05 683 717 681 697 83,600
2022/07/04 695 696 661 672 99,000
2022/07/01 735 737 683 685 204,900
2022/06/30 727 760 705 734 150,200
2022/06/29 700 732 691 727 76,700
2022/06/28 725 727 704 714 90,600
2022/06/27 739 747 707 730 126,300
2022/06/24 688 730 688 725 79,900
2022/06/23 682 708 678 688 63,400
2022/06/22 706 706 678 684 48,600
2022/06/21 685 709 685 706 82,900
2022/06/20 693 702 668 685 52,900
2022/06/17 676 693 668 682 128,200
2022/06/16 720 723 701 701 52,000
2022/06/15 739 739 706 707 56,700
2022/06/14 708 729 701 729 124,900
2022/06/13 750 750 723 729 84,600
2022/06/10 760 769 754 762 59,800
2022/06/09 760 775 747 770 72,400
2022/06/08 750 769 741 765 84,600
2022/06/07 742 798 735 751 204,500
2022/06/06 750 763 737 742 92,700
2022/06/03 767 779 742 747 168,000
2022/06/02 820 824 766 768 253,900
2022/06/01 865 897 827 835 280,800
2022/05/31 866 879 841 871 106,200
2022/05/30 835 866 830 866 137,500
2022/05/27 847 851 815 844 88,500
2022/05/26 811 849 810 847 89,800
2022/05/25 841 841 801 814 133,600
2022/05/24 875 875 834 845 149,900
2022/05/23 860 903 856 879 254,500
2022/05/20 828 835 802 833 149,600
2022/05/19 842 854 796 813 240,200
2022/05/18 909 923 866 872 174,100
2022/05/17 843 910 836 909 242,100
2022/05/16 783 864 783 858 165,900
2022/05/13 779 828 768 808 137,100
2022/05/12 800 803 763 768 156,000
2022/05/11 818 830 796 810 143,300
2022/05/10 827 850 815 826 179,100
2022/05/09 820 916 817 857 231,800
2022/05/06 808 857 795 850 252,900
2022/05/02 818 832 795 825 347,100
2022/04/28 866 881 840 842 292,400
2022/04/27 885 912 843 908 305,400
2022/04/26 947 947 843 900 777,700
2022/04/25 914 953 876 902 732,400
2022/04/22 938 955 905 933 429,200
2022/04/21 1,019 1,030 937 953 828,100
2022/04/20 963 1,019 948 1,019 981,100
2022/04/19 944 988 922 960 985,500
2022/04/18 925 974 908 954 887,600
2022/04/15 920 947 900 936 821,400
2022/04/14 1,000 1,049 905 934 2,389,000
2022/04/13 925 1,061 895 1,030 5,162,600
2022/04/12 1,009 1,028 886 911 4,007,500
2022/04/11 1,413 1,423 1,023 1,039 8,929,900
2022/04/08 1,120 1,323 1,046 1,323 12,074,200
2022/04/07 1,152 1,332 998 1,023 7,989,900
2022/04/06 1,032 1,032 1,019 1,032 312,700
2022/04/05 882 882 882 882 69,100
2022/04/04 781 820 705 732 909,200
2022/04/01 847 887 754 826 1,719,300
2022/03/31 752 887 680 887 3,989,500
2022/03/30 737 737 737 737 152,100
2022/03/29 541 637 541 637 1,027,500
2022/03/28 557 559 536 537 35,400
2022/03/25 539 557 530 557 41,300
2022/03/24 531 537 526 534 40,200
2022/03/23 551 562 524 533 68,000
2022/03/22 572 572 535 551 44,000
2022/03/18 543 583 543 572 69,800
2022/03/17 539 551 535 539 43,600
2022/03/16 530 538 520 538 30,900
2022/03/15 519 525 505 524 41,200
2022/03/14 536 537 511 514 27,100
2022/03/11 510 537 506 537 31,000
2022/03/10 492 511 489 510 39,200
2022/03/09 493 494 481 484 59,500
2022/03/08 491 503 486 493 36,400
2022/03/07 508 514 491 499 79,600
2022/03/04 530 530 503 508 51,400
2022/03/03 533 534 522 530 35,400
2022/03/02 536 546 528 533 41,300
2022/03/01 542 558 542 546 23,700
2022/02/28 527 540 514 539 47,800
2022/02/25 482 521 482 517 66,200
2022/02/24 506 506 475 487 62,100
2022/02/22 523 525 509 511 30,000
2022/02/21 524 526 509 525 44,600
2022/02/18 534 535 515 525 57,700
2022/02/17 546 546 536 540 26,900
2022/02/16 548 552 540 546 35,100
2022/02/15 564 564 536 541 37,700
2022/02/14 580 580 561 564 28,200
2022/02/10 565 587 565 587 20,800
2022/02/09 550 563 550 560 29,600
2022/02/08 550 556 547 550 16,600
2022/02/07 558 566 545 547 38,700
2022/02/04 553 568 547 568 18,500
2022/02/03 570 570 553 560 22,400
2022/02/02 544 567 542 567 37,100
2022/02/01 540 558 540 549 19,200
2022/01/31 523 544 522 539 44,900
2022/01/28 525 529 514 523 27,500
2022/01/27 567 569 512 521 86,800
2022/01/26 567 573 556 572 33,100
2022/01/25 586 589 567 567 22,200
2022/01/24 592 592 575 586 16,900
2022/01/21 582 592 578 592 10,600
2022/01/20 584 596 568 592 37,400
2022/01/19 596 604 584 584 35,800
2022/01/18 605 613 597 605 23,400
2022/01/17 609 620 605 605 13,200
2022/01/14 616 616 598 613 51,700
2022/01/13 632 641 616 616 24,100
2022/01/12 635 660 632 635 47,700
2022/01/11 635 637 614 635 26,100
2022/01/07 622 640 613 625 33,100
2022/01/06 631 631 618 622 28,500
2022/01/05 628 636 614 636 39,600
2022/01/04 622 629 610 628 43,000

このページの先頭へ