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 |
---|---|---|---|---|---|
2023/12/29 | 302 | 305 | 291 | 305 | 96,200 |
2023/12/28 | 290 | 320 | 289 | 304 | 289,400 |
2023/12/27 | 270 | 295 | 270 | 295 | 61,500 |
2023/12/26 | 272 | 279 | 272 | 272 | 91,500 |
2023/12/25 | 281 | 284 | 271 | 274 | 58,000 |
2023/12/22 | 293 | 293 | 280 | 282 | 33,000 |
2023/12/21 | 305 | 306 | 293 | 295 | 53,700 |
2023/12/20 | 298 | 304 | 296 | 300 | 33,800 |
2023/12/19 | 293 | 298 | 290 | 298 | 14,700 |
2023/12/18 | 297 | 299 | 291 | 296 | 13,500 |
2023/12/15 | 298 | 303 | 295 | 300 | 11,200 |
2023/12/14 | 300 | 307 | 297 | 298 | 32,800 |
2023/12/13 | 294 | 296 | 287 | 296 | 22,700 |
2023/12/12 | 300 | 301 | 286 | 286 | 51,100 |
2023/12/11 | 301 | 301 | 293 | 298 | 30,100 |
2023/12/08 | 307 | 307 | 294 | 296 | 45,200 |
2023/12/07 | 308 | 308 | 302 | 302 | 23,800 |
2023/12/06 | 311 | 313 | 308 | 310 | 22,200 |
2023/12/05 | 313 | 318 | 311 | 311 | 22,400 |
2023/12/04 | 315 | 319 | 311 | 317 | 27,200 |
2023/12/01 | 328 | 328 | 310 | 310 | 31,400 |
2023/11/30 | 327 | 327 | 321 | 323 | 14,800 |
2023/11/29 | 319 | 327 | 319 | 327 | 16,700 |
2023/11/28 | 318 | 325 | 317 | 324 | 19,900 |
2023/11/27 | 324 | 328 | 316 | 318 | 24,000 |
2023/11/24 | 326 | 327 | 318 | 318 | 23,600 |
2023/11/22 | 332 | 334 | 327 | 330 | 18,500 |
2023/11/21 | 320 | 335 | 320 | 332 | 56,100 |
2023/11/20 | 305 | 330 | 305 | 320 | 110,500 |
2023/11/17 | 302 | 305 | 295 | 301 | 63,200 |
2023/11/16 | 328 | 332 | 306 | 309 | 97,900 |
2023/11/15 | 328 | 342 | 315 | 329 | 172,300 |
2023/11/14 | 399 | 399 | 390 | 392 | 47,700 |
2023/11/13 | 400 | 402 | 392 | 397 | 35,100 |
2023/11/10 | 404 | 408 | 402 | 403 | 19,300 |
2023/11/09 | 408 | 409 | 400 | 409 | 12,500 |
2023/11/08 | 411 | 415 | 406 | 408 | 18,000 |
2023/11/07 | 407 | 415 | 404 | 413 | 14,700 |
2023/11/06 | 407 | 416 | 401 | 411 | 14,100 |
2023/11/02 | 400 | 409 | 400 | 407 | 25,900 |
2023/11/01 | 400 | 402 | 397 | 402 | 17,100 |
2023/10/31 | 393 | 401 | 389 | 398 | 32,100 |
2023/10/30 | 399 | 404 | 390 | 391 | 86,100 |
2023/10/27 | 385 | 399 | 383 | 395 | 27,200 |
2023/10/26 | 390 | 396 | 385 | 385 | 34,900 |
2023/10/25 | 401 | 401 | 392 | 398 | 17,600 |
2023/10/24 | 386 | 400 | 376 | 400 | 58,000 |
2023/10/23 | 395 | 402 | 385 | 385 | 30,200 |
2023/10/20 | 397 | 402 | 390 | 400 | 31,700 |
2023/10/19 | 402 | 404 | 391 | 395 | 23,600 |
2023/10/18 | 396 | 409 | 391 | 405 | 38,800 |
2023/10/17 | 398 | 410 | 398 | 401 | 46,500 |
2023/10/16 | 404 | 407 | 397 | 398 | 35,600 |
2023/10/13 | 417 | 422 | 406 | 408 | 29,000 |
2023/10/12 | 411 | 419 | 409 | 417 | 19,300 |
2023/10/11 | 415 | 418 | 410 | 413 | 32,900 |
2023/10/10 | 436 | 436 | 416 | 417 | 45,800 |
2023/10/06 | 438 | 448 | 426 | 428 | 80,500 |
2023/10/05 | 403 | 429 | 403 | 426 | 46,000 |
2023/10/04 | 401 | 414 | 397 | 405 | 71,100 |
2023/10/03 | 431 | 431 | 416 | 417 | 45,400 |
2023/10/02 | 444 | 449 | 430 | 433 | 64,600 |
2023/09/29 | 451 | 452 | 436 | 446 | 63,700 |
2023/09/28 | 466 | 474 | 446 | 449 | 107,800 |
2023/09/27 | 448 | 472 | 444 | 466 | 154,300 |
2023/09/26 | 457 | 489 | 446 | 449 | 338,400 |
2023/09/25 | 413 | 462 | 411 | 460 | 652,600 |
2023/09/22 | 430 | 478 | 419 | 420 | 1,314,000 |
2023/09/21 | 412 | 418 | 398 | 398 | 70,600 |
2023/09/20 | 415 | 423 | 415 | 418 | 23,100 |
2023/09/19 | 426 | 429 | 417 | 420 | 26,800 |
2023/09/15 | 437 | 437 | 424 | 426 | 51,500 |
2023/09/14 | 450 | 450 | 439 | 439 | 41,200 |
2023/09/13 | 432 | 456 | 432 | 447 | 175,900 |
2023/09/12 | 458 | 493 | 427 | 433 | 898,900 |
2023/09/11 | 425 | 428 | 415 | 421 | 19,000 |
2023/09/08 | 427 | 431 | 425 | 425 | 14,700 |
2023/09/07 | 437 | 437 | 429 | 429 | 32,200 |
2023/09/06 | 440 | 444 | 438 | 438 | 18,500 |
2023/09/05 | 434 | 443 | 434 | 441 | 27,200 |
2023/09/04 | 424 | 436 | 424 | 434 | 42,200 |
2023/09/01 | 435 | 440 | 432 | 435 | 20,200 |
2023/08/31 | 437 | 444 | 435 | 437 | 25,100 |
2023/08/30 | 435 | 438 | 432 | 435 | 16,800 |
2023/08/29 | 436 | 439 | 428 | 432 | 25,500 |
2023/08/28 | 416 | 434 | 416 | 432 | 19,200 |
2023/08/25 | 411 | 417 | 408 | 413 | 26,700 |
2023/08/24 | 412 | 428 | 406 | 416 | 60,600 |
2023/08/23 | 401 | 407 | 400 | 407 | 28,100 |
2023/08/22 | 404 | 408 | 399 | 401 | 30,200 |
2023/08/21 | 395 | 414 | 392 | 404 | 51,300 |
2023/08/18 | 394 | 399 | 386 | 391 | 39,000 |
2023/08/17 | 387 | 389 | 376 | 388 | 57,600 |
2023/08/16 | 408 | 418 | 376 | 387 | 144,400 |
2023/08/15 | 428 | 430 | 395 | 415 | 208,800 |
2023/08/14 | 451 | 454 | 437 | 451 | 72,400 |
2023/08/10 | 442 | 448 | 431 | 448 | 33,500 |
2023/08/09 | 445 | 447 | 440 | 440 | 38,800 |
2023/08/08 | 458 | 459 | 447 | 447 | 26,100 |
2023/08/07 | 457 | 460 | 455 | 458 | 11,700 |
2023/08/04 | 454 | 463 | 454 | 459 | 23,300 |
2023/08/03 | 463 | 465 | 454 | 457 | 24,500 |
2023/08/02 | 473 | 473 | 464 | 465 | 28,400 |
2023/08/01 | 480 | 480 | 474 | 474 | 9,000 |
2023/07/31 | 484 | 484 | 475 | 476 | 17,600 |
2023/07/28 | 477 | 485 | 475 | 478 | 56,600 |
2023/07/27 | 473 | 484 | 472 | 480 | 27,600 |
2023/07/26 | 470 | 475 | 467 | 472 | 29,700 |
2023/07/25 | 470 | 475 | 469 | 474 | 22,500 |
2023/07/24 | 458 | 469 | 458 | 467 | 28,000 |
2023/07/21 | 470 | 470 | 458 | 460 | 41,400 |
2023/07/20 | 475 | 477 | 466 | 472 | 33,000 |
2023/07/19 | 474 | 477 | 473 | 475 | 14,100 |
2023/07/18 | 481 | 485 | 473 | 473 | 30,000 |
2023/07/14 | 488 | 491 | 480 | 486 | 39,400 |
2023/07/13 | 478 | 485 | 475 | 484 | 22,100 |
2023/07/12 | 482 | 484 | 477 | 479 | 28,700 |
2023/07/11 | 489 | 491 | 482 | 482 | 37,100 |
2023/07/10 | 490 | 491 | 483 | 488 | 28,600 |
2023/07/07 | 475 | 503 | 471 | 487 | 106,700 |
2023/07/06 | 489 | 489 | 476 | 478 | 58,700 |
2023/07/05 | 498 | 500 | 486 | 488 | 73,400 |
2023/07/04 | 502 | 504 | 498 | 500 | 20,500 |
2023/07/03 | 505 | 508 | 500 | 502 | 13,400 |
2023/06/30 | 501 | 506 | 496 | 501 | 28,500 |
2023/06/29 | 498 | 506 | 498 | 498 | 34,600 |
2023/06/28 | 502 | 506 | 498 | 501 | 26,500 |
2023/06/27 | 506 | 506 | 497 | 500 | 38,000 |
2023/06/26 | 517 | 517 | 504 | 508 | 20,900 |
2023/06/23 | 525 | 526 | 506 | 511 | 44,200 |
2023/06/22 | 524 | 532 | 518 | 518 | 37,300 |
2023/06/21 | 522 | 534 | 520 | 530 | 30,800 |
2023/06/20 | 525 | 525 | 517 | 523 | 35,600 |
2023/06/19 | 520 | 535 | 518 | 528 | 96,700 |
2023/06/16 | 505 | 518 | 505 | 518 | 42,000 |
2023/06/15 | 511 | 511 | 503 | 503 | 30,400 |
2023/06/14 | 510 | 513 | 506 | 508 | 24,700 |
2023/06/13 | 514 | 514 | 508 | 509 | 26,000 |
2023/06/12 | 504 | 518 | 504 | 512 | 28,300 |
2023/06/09 | 512 | 516 | 502 | 502 | 57,800 |
2023/06/08 | 514 | 518 | 504 | 510 | 27,700 |
2023/06/07 | 519 | 522 | 509 | 519 | 30,000 |
2023/06/06 | 512 | 522 | 511 | 519 | 57,600 |
2023/06/05 | 515 | 523 | 509 | 513 | 63,400 |
2023/06/02 | 502 | 511 | 499 | 506 | 35,500 |
2023/06/01 | 505 | 510 | 501 | 504 | 35,700 |
2023/05/31 | 512 | 513 | 504 | 506 | 37,900 |
2023/05/30 | 511 | 514 | 498 | 512 | 82,100 |
2023/05/29 | 516 | 523 | 509 | 510 | 48,500 |
2023/05/26 | 532 | 535 | 516 | 516 | 76,600 |
2023/05/25 | 553 | 555 | 531 | 531 | 102,600 |
2023/05/24 | 544 | 561 | 537 | 552 | 113,700 |
2023/05/23 | 530 | 582 | 529 | 546 | 330,400 |
2023/05/22 | 543 | 545 | 523 | 527 | 167,800 |
2023/05/19 | 515 | 555 | 510 | 550 | 394,800 |
2023/05/18 | 537 | 579 | 518 | 531 | 1,729,500 |
2023/05/17 | 505 | 510 | 499 | 499 | 38,400 |
2023/05/16 | 519 | 520 | 501 | 502 | 76,400 |
2023/05/15 | 529 | 533 | 519 | 531 | 103,400 |
2023/05/12 | 548 | 548 | 527 | 533 | 49,200 |
2023/05/11 | 530 | 549 | 527 | 549 | 63,700 |
2023/05/10 | 539 | 539 | 530 | 530 | 21,400 |
2023/05/09 | 545 | 547 | 531 | 531 | 70,100 |
2023/05/08 | 521 | 532 | 521 | 528 | 18,000 |
2023/05/02 | 527 | 529 | 520 | 524 | 22,900 |
2023/05/01 | 537 | 537 | 525 | 528 | 24,900 |
2023/04/28 | 527 | 532 | 524 | 532 | 29,300 |
2023/04/27 | 527 | 532 | 523 | 525 | 29,100 |
2023/04/26 | 536 | 536 | 519 | 527 | 45,700 |
2023/04/25 | 548 | 551 | 535 | 539 | 24,700 |
2023/04/24 | 536 | 554 | 535 | 539 | 43,900 |
2023/04/21 | 547 | 547 | 535 | 541 | 48,500 |
2023/04/20 | 553 | 557 | 546 | 550 | 25,300 |
2023/04/19 | 561 | 564 | 553 | 556 | 34,500 |
2023/04/18 | 556 | 565 | 556 | 563 | 31,700 |
2023/04/17 | 576 | 577 | 554 | 556 | 76,200 |
2023/04/14 | 584 | 588 | 578 | 578 | 34,500 |
2023/04/13 | 592 | 592 | 578 | 584 | 50,400 |
2023/04/12 | 594 | 600 | 591 | 594 | 33,800 |
2023/04/11 | 608 | 608 | 584 | 587 | 70,700 |
2023/04/10 | 579 | 607 | 579 | 600 | 54,700 |
2023/04/07 | 582 | 586 | 575 | 581 | 38,600 |
2023/04/06 | 595 | 595 | 579 | 588 | 63,700 |
2023/04/05 | 617 | 617 | 595 | 598 | 53,800 |
2023/04/04 | 616 | 618 | 602 | 607 | 53,400 |
2023/04/03 | 664 | 665 | 615 | 616 | 199,400 |
2023/03/31 | 641 | 680 | 635 | 644 | 329,600 |
2023/03/30 | 721 | 764 | 636 | 651 | 2,308,000 |
2023/03/29 | 676 | 676 | 676 | 676 | 34,300 |
2023/03/28 | 597 | 597 | 569 | 576 | 43,100 |
2023/03/27 | 595 | 600 | 587 | 592 | 42,800 |
2023/03/24 | 564 | 588 | 554 | 588 | 40,800 |
2023/03/23 | 556 | 569 | 546 | 565 | 46,400 |
2023/03/22 | 555 | 572 | 554 | 561 | 44,400 |
2023/03/20 | 574 | 575 | 545 | 550 | 50,800 |
2023/03/17 | 560 | 587 | 560 | 575 | 97,700 |
2023/03/16 | 550 | 556 | 539 | 544 | 72,100 |
2023/03/15 | 571 | 586 | 563 | 565 | 105,000 |
2023/03/14 | 600 | 600 | 560 | 572 | 137,200 |
2023/03/13 | 603 | 634 | 588 | 606 | 282,100 |
2023/03/10 | 691 | 740 | 631 | 643 | 1,810,400 |
2023/03/09 | 549 | 645 | 547 | 645 | 215,800 |
2023/03/08 | 547 | 549 | 540 | 545 | 33,100 |
2023/03/07 | 534 | 549 | 533 | 545 | 34,100 |
2023/03/06 | 530 | 541 | 530 | 538 | 19,800 |
2023/03/03 | 530 | 537 | 527 | 530 | 16,100 |
2023/03/02 | 526 | 528 | 520 | 527 | 20,900 |
2023/03/01 | 535 | 537 | 524 | 526 | 30,600 |
2023/02/28 | 537 | 542 | 532 | 541 | 23,900 |
2023/02/27 | 553 | 553 | 528 | 541 | 49,400 |
2023/02/24 | 565 | 569 | 540 | 554 | 94,500 |
2023/02/22 | 595 | 613 | 562 | 570 | 320,500 |
2023/02/21 | 533 | 585 | 521 | 575 | 317,300 |
2023/02/20 | 492 | 528 | 483 | 524 | 113,200 |
2023/02/17 | 481 | 499 | 480 | 497 | 70,400 |
2023/02/16 | 472 | 489 | 468 | 486 | 127,900 |
2023/02/15 | 500 | 587 | 472 | 480 | 902,400 |
2023/02/14 | 560 | 603 | 547 | 550 | 233,700 |
2023/02/13 | 568 | 568 | 553 | 559 | 31,900 |
2023/02/10 | 586 | 586 | 565 | 568 | 40,600 |
2023/02/09 | 553 | 563 | 553 | 556 | 15,100 |
2023/02/08 | 560 | 561 | 554 | 556 | 9,100 |
2023/02/07 | 560 | 561 | 555 | 556 | 10,200 |
2023/02/06 | 567 | 567 | 558 | 558 | 10,300 |
2023/02/03 | 556 | 563 | 552 | 561 | 28,000 |
2023/02/02 | 546 | 573 | 546 | 563 | 75,800 |
2023/02/01 | 548 | 552 | 544 | 549 | 22,400 |
2023/01/31 | 552 | 552 | 543 | 543 | 21,400 |
2023/01/30 | 547 | 556 | 542 | 542 | 38,300 |
2023/01/27 | 540 | 546 | 537 | 543 | 16,500 |
2023/01/26 | 544 | 547 | 540 | 541 | 9,300 |
2023/01/25 | 541 | 550 | 538 | 548 | 8,200 |
2023/01/24 | 545 | 550 | 541 | 541 | 21,500 |
2023/01/23 | 537 | 548 | 537 | 548 | 18,600 |
2023/01/20 | 529 | 537 | 529 | 534 | 7,800 |
2023/01/19 | 531 | 539 | 521 | 529 | 18,600 |
2023/01/18 | 516 | 535 | 514 | 531 | 20,400 |
2023/01/17 | 515 | 524 | 509 | 515 | 17,200 |
2023/01/16 | 518 | 523 | 513 | 515 | 19,100 |
2023/01/13 | 534 | 534 | 518 | 519 | 64,900 |
2023/01/12 | 537 | 564 | 525 | 534 | 251,900 |
2023/01/11 | 535 | 539 | 533 | 537 | 11,500 |
2023/01/10 | 530 | 537 | 527 | 527 | 24,200 |
2023/01/06 | 522 | 524 | 515 | 522 | 13,300 |
2023/01/05 | 538 | 544 | 521 | 522 | 26,800 |
2023/01/04 | 554 | 554 | 529 | 531 | 28,500 |