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
2026/11/02 595 600 590 590 12,600
2026/10/30 598 602 595 595 8,600
2026/10/29 611 611 601 606 7,700
2026/10/28 594 615 594 611 30,500
2026/10/27 603 603 593 593 6,800
2026/10/26 590 604 590 602 11,900
2026/10/23 595 595 586 592 6,800
2026/10/22 595 600 588 593 11,800
2026/10/21 594 600 590 600 6,000
2026/10/20 592 600 586 586 10,500
2026/10/19 590 600 590 597 11,100
2026/10/16 580 602 575 600 28,700
2026/10/15 599 605 582 582 24,500
2026/10/14 607 607 599 599 4,500
2026/10/13 611 611 599 599 14,200
2026/10/09 607 611 602 606 15,300
2026/10/08 601 609 599 602 23,700
2026/10/07 604 606 596 605 17,700
2026/10/06 598 615 598 598 30,700
2026/10/05 614 614 600 600 18,100
2026/10/02 622 622 595 614 49,800
2026/10/01 600 623 568 623 111,200
2026/09/30 548 592 538 589 76,700
2026/09/29 527 550 525 550 54,600
2026/09/28 524 525 520 523 7,400
2026/09/25 518 525 518 519 13,300
2026/09/24 527 527 518 521 14,200
2026/09/18 520 523 516 522 7,500
2026/09/17 519 526 515 520 9,600
2026/09/16 519 522 515 516 4,300
2026/09/15 513 522 509 519 8,100
2026/09/14 511 524 511 511 11,000
2026/09/11 507 511 507 511 1,400
2026/09/10 502 508 502 506 5,300
2026/09/09 504 506 502 505 10,100
2026/09/08 508 512 503 505 15,300
2026/09/07 510 510 507 510 12,100
2026/09/04 512 512 505 505 6,700
2026/09/03 506 512 505 505 13,400
2026/09/02 517 519 505 508 20,900
2026/09/01 522 523 518 519 6,300
2026/08/31 527 527 522 522 9,000
2026/08/28 525 525 522 522 7,500
2026/08/27 530 530 525 525 2,700
2026/08/26 531 531 526 527 2,400
2026/08/25 534 534 525 531 6,300
2026/08/24 534 534 522 528 13,600
2026/08/21 517 526 515 516 5,800
2026/08/20 531 533 515 517 10,300
2026/08/19 527 528 521 528 7,800
2026/08/18 519 527 518 521 9,100
2026/08/17 522 524 504 517 17,900
2026/08/14 519 536 510 530 13,900
2026/08/13 512 519 504 519 10,800
2026/08/12 503 512 503 512 14,800
2026/08/10 500 501 493 500 7,200
2026/08/07 494 498 493 498 5,700
2026/08/06 495 497 493 494 6,200
2026/08/05 498 500 495 499 5,100
2026/08/04 499 500 493 499 2,500
2026/08/03 491 498 491 493 2,900
2026/07/31 499 499 491 499 6,900
2026/07/30 483 487 483 487 4,900
2026/07/29 484 494 483 483 11,200
2026/07/28 490 492 485 485 3,600
2026/07/27 482 497 482 486 8,500
2026/07/24 498 501 488 488 8,900
2026/07/23 498 498 490 492 8,900
2026/07/22 482 493 479 493 16,300
2026/07/21 476 482 476 482 14,600
2026/07/17 478 478 474 478 14,300
2026/07/16 475 479 475 479 7,100
2026/07/15 476 479 474 476 17,300
2026/07/14 472 475 472 472 9,100
2026/07/13 473 474 472 472 10,800
2026/07/10 473 476 471 472 13,300
2026/07/09 472 474 470 473 18,800
2026/07/08 472 475 471 473 16,000
2026/07/07 479 480 475 475 16,200
2026/07/06 478 478 472 475 17,900
2026/07/03 472 476 469 474 28,300
2026/07/02 469 476 467 471 42,000
2026/07/01 473 490 470 470 40,200
2026/06/30 465 479 462 471 91,200
2026/06/29 473 473 473 473 33,000
2026/06/26 550 573 548 573 69,800
2026/06/25 550 552 545 552 40,700
2026/06/24 540 548 540 548 19,900
2026/06/23 539 546 537 542 19,000
2026/06/22 544 544 536 536 19,000
2026/06/19 544 545 539 539 12,700
2026/06/18 544 545 539 544 20,100
2026/06/17 544 544 535 543 18,300
2026/06/16 543 545 540 540 17,300
2026/06/15 532 540 532 540 15,800
2026/06/12 537 539 531 533 9,600
2026/06/11 534 537 534 537 6,400
2026/06/10 534 536 528 534 11,400
2026/06/09 525 533 525 531 16,000
2026/06/08 524 534 524 525 21,800
2026/06/05 527 530 523 524 8,500
2026/06/04 528 528 523 523 13,900
2026/06/03 520 528 520 527 14,200
2026/06/02 523 523 516 519 7,000
2026/06/01 525 532 520 523 10,800
2026/05/29 510 530 510 515 18,700
2026/05/28 513 520 509 510 12,400
2026/05/27 507 520 507 513 13,800
2026/05/26 512 513 506 511 14,800
2026/05/25 517 519 512 512 11,600
2026/05/22 529 530 500 517 18,700
2026/05/21 528 528 525 526 7,600
2026/05/20 539 539 525 528 8,800
2026/05/19 535 536 529 529 8,400
2026/05/18 535 538 530 530 15,900
2026/05/15 539 539 531 537 7,700
2026/05/14 540 540 535 535 4,600
2026/05/13 549 549 537 537 9,400
2026/05/12 548 550 539 548 7,500
2026/05/11 544 548 542 547 11,700
2026/05/08 538 543 538 542 6,900
2026/05/07 540 545 538 539 10,600
2026/05/01 541 541 535 539 5,700
2026/04/30 544 544 537 539 8,500
2026/04/28 534 544 534 540 15,900
2026/04/27 531 535 530 530 10,200
2026/04/24 540 540 532 532 7,200
2026/04/23 537 538 531 533 9,000
2026/04/22 538 540 538 538 7,400
2026/04/21 539 540 534 536 6,200
2026/04/20 534 540 534 539 6,100
2026/04/17 538 540 533 533 3,900
2026/04/16 533 538 531 533 10,600
2026/04/15 543 543 535 535 13,200
2026/04/14 545 545 540 543 6,800
2026/04/13 535 540 531 540 8,900
2026/04/10 539 539 533 533 6,500
2026/04/09 541 541 532 534 10,400
2026/04/08 542 543 535 535 13,500
2026/04/07 542 542 535 539 7,700
2026/04/06 536 539 533 533 12,100
2026/04/03 526 535 526 531 13,100
2026/03/27 486 495 486 488 26,500
2026/03/26 507 507 492 492 10,600
2026/03/25 494 508 494 503 16,600
2026/03/24 497 497 487 491 10,900
2026/03/23 498 499 480 483 36,500
2026/03/19 511 513 503 503 12,700
2026/03/18 505 512 505 511 9,500
2026/03/17 500 507 498 504 5,900
2026/03/16 504 505 497 500 12,100
2026/03/13 505 506 497 498 14,300
2026/03/12 506 510 503 506 7,200
2026/03/11 505 514 504 510 23,000
2026/03/10 490 503 490 501 12,000
2026/03/09 490 490 474 484 34,700
2026/03/06 488 503 485 500 28,300
2026/03/05 482 496 482 496 43,100
2026/03/04 490 491 466 466 102,900
2026/03/03 504 506 497 497 22,600
2026/03/02 514 514 505 505 31,400
2026/02/27 515 523 515 520 18,500
2026/02/26 500 519 500 519 26,800
2026/02/25 498 507 498 500 29,100
2026/02/24 509 510 495 499 57,800
2026/02/20 511 529 509 515 32,500
2026/02/19 500 525 497 515 74,500
2026/02/18 517 526 498 500 99,400
2026/02/17 544 544 512 518 76,900
2026/02/16 553 553 531 543 47,400
2026/02/13 543 571 543 563 46,600
2026/02/12 547 559 547 553 21,700
2026/02/10 531 550 531 547 20,100
2026/02/09 544 544 533 533 14,000
2026/02/06 537 540 532 534 11,900
2026/02/05 544 550 542 543 14,000
2026/02/04 540 547 536 542 14,600
2026/02/03 539 540 530 540 19,900
2026/02/02 536 545 535 538 15,200
2026/01/30 543 543 536 536 12,500
2026/01/29 540 540 531 536 18,600
2026/01/28 548 548 532 532 15,100
2026/01/27 542 547 530 540 40,400
2026/01/26 546 553 546 549 7,800
2026/01/23 544 554 543 554 9,600
2026/01/22 549 551 545 545 17,500
2026/01/21 555 556 549 549 15,100
2026/01/20 564 565 553 555 18,300
2026/01/19 563 567 558 565 15,600
2026/01/16 552 562 552 562 20,300
2026/01/15 533 554 533 552 47,900
2026/01/14 545 549 536 536 24,600
2026/01/13 550 550 544 546 18,000
2026/01/09 539 548 537 547 30,400
2026/01/08 529 539 529 536 35,500
2026/01/07 542 544 529 531 83,100
2026/01/06 555 557 540 541 80,100
2026/01/05 558 560 554 554 63,300

このページの先頭へ