ピアズ(7066)の株価時系列情報
ピアズ(7066)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 632 | 635 | 622 | 634 | 9,200 |
| 2025/07/29 | 632 | 632 | 620 | 623 | 18,600 |
| 2025/07/28 | 628 | 634 | 627 | 632 | 12,900 |
| 2025/07/25 | 632 | 636 | 626 | 626 | 30,600 |
| 2025/07/24 | 642 | 642 | 628 | 632 | 19,500 |
| 2025/07/23 | 639 | 644 | 633 | 633 | 22,700 |
| 2025/07/22 | 636 | 648 | 635 | 640 | 20,400 |
| 2025/07/18 | 663 | 668 | 636 | 640 | 33,500 |
| 2025/07/17 | 660 | 680 | 654 | 660 | 62,500 |
| 2025/07/16 | 650 | 654 | 642 | 654 | 14,400 |
| 2025/07/15 | 653 | 658 | 639 | 645 | 26,000 |
| 2025/07/14 | 675 | 675 | 648 | 652 | 39,500 |
| 2025/07/11 | 638 | 670 | 638 | 665 | 71,900 |
| 2025/07/10 | 646 | 646 | 628 | 628 | 40,900 |
| 2025/07/09 | 626 | 628 | 621 | 628 | 14,900 |
| 2025/07/08 | 610 | 625 | 610 | 625 | 10,800 |
| 2025/07/07 | 615 | 618 | 609 | 611 | 14,900 |
| 2025/07/04 | 615 | 619 | 610 | 615 | 13,600 |
| 2025/07/03 | 625 | 628 | 612 | 615 | 31,900 |
| 2025/07/02 | 634 | 639 | 625 | 630 | 34,600 |
| 2025/07/01 | 655 | 665 | 635 | 635 | 42,800 |
| 2025/06/30 | 670 | 672 | 653 | 655 | 74,900 |
| 2025/06/27 | 661 | 664 | 639 | 640 | 46,900 |
| 2025/06/26 | 650 | 660 | 650 | 660 | 13,200 |
| 2025/06/25 | 647 | 657 | 641 | 649 | 37,700 |
| 2025/06/24 | 659 | 672 | 644 | 647 | 111,300 |
| 2025/06/23 | 679 | 679 | 627 | 654 | 197,800 |
| 2025/06/20 | 661 | 700 | 660 | 680 | 292,100 |
| 2025/06/19 | 645 | 646 | 630 | 641 | 26,200 |
| 2025/06/18 | 643 | 653 | 641 | 646 | 28,700 |
| 2025/06/17 | 640 | 649 | 638 | 646 | 30,600 |
| 2025/06/16 | 631 | 645 | 626 | 636 | 32,800 |
| 2025/06/13 | 648 | 651 | 629 | 634 | 46,200 |
| 2025/06/12 | 620 | 648 | 620 | 643 | 28,300 |
| 2025/06/11 | 624 | 631 | 620 | 626 | 34,400 |
| 2025/06/10 | 602 | 638 | 602 | 624 | 71,600 |
| 2025/06/09 | 608 | 611 | 592 | 604 | 43,600 |
| 2025/06/06 | 603 | 612 | 598 | 598 | 13,200 |
| 2025/06/05 | 600 | 610 | 596 | 602 | 14,400 |
| 2025/06/04 | 609 | 614 | 601 | 604 | 23,900 |
| 2025/06/03 | 607 | 621 | 603 | 609 | 31,500 |
| 2025/06/02 | 596 | 620 | 587 | 609 | 54,400 |
| 2025/05/30 | 580 | 593 | 580 | 593 | 21,300 |
| 2025/05/29 | 603 | 603 | 579 | 582 | 41,200 |
| 2025/05/28 | 586 | 600 | 586 | 594 | 25,100 |
| 2025/05/27 | 587 | 597 | 576 | 582 | 39,800 |
| 2025/05/26 | 580 | 588 | 568 | 583 | 21,200 |
| 2025/05/23 | 574 | 582 | 563 | 579 | 48,900 |
| 2025/05/22 | 570 | 589 | 563 | 572 | 56,000 |
| 2025/05/21 | 582 | 590 | 570 | 582 | 44,900 |
| 2025/05/20 | 601 | 601 | 580 | 580 | 42,300 |
| 2025/05/19 | 590 | 605 | 578 | 604 | 32,300 |
| 2025/05/16 | 599 | 627 | 594 | 594 | 47,000 |
| 2025/05/15 | 612 | 615 | 591 | 600 | 58,200 |
| 2025/05/14 | 597 | 609 | 594 | 609 | 19,600 |
| 2025/05/13 | 610 | 610 | 592 | 597 | 47,400 |
| 2025/05/12 | 598 | 607 | 597 | 599 | 20,200 |
| 2025/05/09 | 605 | 614 | 596 | 596 | 24,000 |
| 2025/05/08 | 600 | 625 | 590 | 595 | 48,700 |
| 2025/05/07 | 581 | 615 | 581 | 596 | 54,200 |
| 2025/05/02 | 605 | 623 | 572 | 572 | 88,500 |
| 2025/05/01 | 610 | 617 | 604 | 605 | 10,000 |
| 2025/04/30 | 599 | 616 | 594 | 611 | 15,900 |
| 2025/04/28 | 606 | 617 | 590 | 600 | 32,100 |
| 2025/04/25 | 593 | 606 | 591 | 606 | 15,000 |
| 2025/04/24 | 589 | 589 | 571 | 583 | 14,400 |
| 2025/04/23 | 584 | 586 | 574 | 584 | 9,900 |
| 2025/04/22 | 560 | 579 | 560 | 570 | 22,500 |
| 2025/04/21 | 567 | 590 | 526 | 555 | 329,000 |
| 2025/04/18 | 561 | 575 | 541 | 567 | 56,600 |
| 2025/04/17 | 550 | 564 | 539 | 560 | 43,700 |
| 2025/04/16 | 587 | 594 | 548 | 557 | 35,700 |
| 2025/04/15 | 605 | 614 | 591 | 593 | 13,200 |
| 2025/04/14 | 619 | 632 | 600 | 605 | 38,600 |
| 2025/04/11 | 577 | 619 | 577 | 609 | 55,700 |
| 2025/04/10 | 588 | 603 | 567 | 587 | 81,100 |
| 2025/04/09 | 514 | 548 | 508 | 528 | 95,100 |
| 2025/04/08 | 499 | 552 | 499 | 534 | 117,300 |
| 2025/04/07 | 472 | 508 | 472 | 472 | 132,900 |
| 2025/04/04 | 605 | 606 | 558 | 572 | 82,200 |
| 2025/04/03 | 610 | 636 | 603 | 615 | 44,300 |
| 2025/04/02 | 610 | 639 | 610 | 627 | 45,100 |
| 2025/04/01 | 610 | 620 | 610 | 610 | 23,300 |
| 2025/03/31 | 623 | 624 | 607 | 610 | 17,300 |
| 2025/03/28 | 644 | 644 | 631 | 632 | 12,700 |
| 2025/03/27 | 640 | 643 | 634 | 634 | 11,200 |
| 2025/03/26 | 655 | 655 | 645 | 646 | 8,600 |
| 2025/03/25 | 651 | 657 | 643 | 645 | 18,700 |
| 2025/03/24 | 636 | 668 | 636 | 651 | 46,500 |
| 2025/03/21 | 642 | 651 | 641 | 641 | 13,800 |
| 2025/03/19 | 637 | 650 | 637 | 644 | 10,100 |
| 2025/03/18 | 651 | 651 | 640 | 640 | 16,100 |
| 2025/03/17 | 661 | 664 | 636 | 646 | 49,600 |
| 2025/03/14 | 628 | 661 | 628 | 651 | 66,900 |
| 2025/03/13 | 605 | 630 | 605 | 622 | 39,000 |
| 2025/03/12 | 607 | 618 | 605 | 605 | 21,900 |
| 2025/03/11 | 609 | 616 | 597 | 609 | 36,100 |
| 2025/03/10 | 615 | 628 | 615 | 615 | 20,400 |
| 2025/03/07 | 617 | 630 | 610 | 615 | 30,500 |
| 2025/03/06 | 618 | 631 | 610 | 622 | 59,500 |
| 2025/03/05 | 611 | 628 | 610 | 614 | 25,500 |
| 2025/03/04 | 618 | 627 | 604 | 613 | 38,800 |
| 2025/03/03 | 633 | 635 | 618 | 619 | 41,000 |
| 2025/02/28 | 637 | 643 | 618 | 632 | 57,600 |
| 2025/02/27 | 648 | 652 | 641 | 642 | 18,500 |
| 2025/02/26 | 655 | 668 | 648 | 648 | 28,600 |
| 2025/02/25 | 654 | 677 | 651 | 653 | 18,400 |
| 2025/02/21 | 679 | 687 | 664 | 664 | 32,200 |
| 2025/02/20 | 639 | 682 | 639 | 682 | 60,800 |
| 2025/02/19 | 640 | 649 | 637 | 642 | 51,700 |
| 2025/02/18 | 659 | 660 | 640 | 643 | 48,200 |
| 2025/02/17 | 677 | 677 | 653 | 659 | 51,400 |
| 2025/02/14 | 697 | 697 | 682 | 683 | 35,400 |
| 2025/02/13 | 690 | 698 | 682 | 688 | 42,500 |
| 2025/02/12 | 701 | 705 | 681 | 701 | 27,300 |
| 2025/02/10 | 686 | 698 | 680 | 691 | 50,600 |
| 2025/02/07 | 676 | 686 | 672 | 676 | 14,100 |
| 2025/02/06 | 664 | 684 | 664 | 676 | 21,300 |
| 2025/02/05 | 674 | 674 | 664 | 664 | 8,500 |
| 2025/02/04 | 659 | 678 | 659 | 665 | 12,900 |
| 2025/02/03 | 667 | 667 | 651 | 657 | 22,300 |
| 2025/01/31 | 677 | 682 | 664 | 670 | 61,000 |
| 2025/01/30 | 696 | 697 | 679 | 683 | 25,600 |
| 2025/01/29 | 696 | 706 | 695 | 699 | 26,800 |
| 2025/01/28 | 686 | 698 | 680 | 698 | 21,100 |
| 2025/01/27 | 692 | 698 | 682 | 686 | 32,400 |
| 2025/01/24 | 678 | 687 | 675 | 681 | 32,200 |
| 2025/01/23 | 670 | 681 | 670 | 677 | 19,200 |
| 2025/01/22 | 677 | 681 | 669 | 675 | 19,300 |
| 2025/01/21 | 673 | 674 | 657 | 671 | 30,900 |
| 2025/01/20 | 648 | 681 | 643 | 673 | 53,800 |
| 2025/01/17 | 654 | 655 | 631 | 648 | 45,600 |
| 2025/01/16 | 668 | 673 | 643 | 655 | 67,000 |
| 2025/01/15 | 678 | 678 | 666 | 666 | 22,500 |
| 2025/01/14 | 690 | 697 | 675 | 678 | 34,800 |
| 2025/01/10 | 683 | 691 | 677 | 687 | 17,400 |
| 2025/01/09 | 700 | 700 | 680 | 683 | 74,600 |
| 2025/01/08 | 709 | 714 | 693 | 700 | 62,000 |
| 2025/01/07 | 721 | 721 | 697 | 703 | 66,500 |
| 2025/01/06 | 700 | 709 | 689 | 696 | 40,000 |
| 2024/12/30 | 676 | 700 | 676 | 687 | 41,000 |
| 2024/12/27 | 668 | 692 | 666 | 686 | 48,400 |
| 2024/12/26 | 671 | 679 | 661 | 668 | 77,200 |
| 2024/12/25 | 672 | 682 | 670 | 674 | 44,400 |
| 2024/12/24 | 682 | 688 | 670 | 673 | 45,900 |
| 2024/12/23 | 674 | 685 | 673 | 684 | 38,500 |
| 2024/12/20 | 710 | 718 | 677 | 677 | 93,600 |
| 2024/12/19 | 703 | 725 | 692 | 712 | 154,300 |
| 2024/12/18 | 678 | 695 | 660 | 663 | 94,900 |
| 2024/12/17 | 695 | 704 | 683 | 683 | 46,800 |
| 2024/12/16 | 698 | 721 | 697 | 697 | 57,100 |
| 2024/12/13 | 700 | 707 | 699 | 699 | 54,700 |
| 2024/12/12 | 722 | 722 | 694 | 695 | 61,100 |
| 2024/12/11 | 711 | 727 | 704 | 716 | 59,600 |
| 2024/12/10 | 716 | 720 | 702 | 712 | 43,100 |
| 2024/12/09 | 720 | 727 | 710 | 710 | 47,300 |
| 2024/12/06 | 728 | 733 | 717 | 720 | 25,000 |
| 2024/12/05 | 725 | 744 | 714 | 743 | 60,800 |
| 2024/12/04 | 731 | 731 | 701 | 707 | 60,400 |
| 2024/12/03 | 729 | 755 | 725 | 731 | 48,200 |
| 2024/12/02 | 737 | 737 | 724 | 730 | 26,100 |
| 2024/11/29 | 726 | 742 | 722 | 737 | 26,600 |
| 2024/11/28 | 719 | 734 | 718 | 730 | 23,500 |
| 2024/11/27 | 728 | 730 | 717 | 730 | 24,800 |
| 2024/11/26 | 732 | 732 | 710 | 730 | 80,100 |
| 2024/11/25 | 759 | 764 | 729 | 731 | 177,400 |
| 2024/11/22 | 777 | 780 | 758 | 762 | 66,900 |
| 2024/11/21 | 767 | 789 | 767 | 780 | 40,100 |
| 2024/11/20 | 780 | 804 | 772 | 772 | 45,700 |
| 2024/11/19 | 788 | 792 | 776 | 785 | 27,300 |
| 2024/11/18 | 770 | 794 | 762 | 789 | 37,000 |
| 2024/11/15 | 775 | 790 | 744 | 778 | 109,400 |
| 2024/11/14 | 825 | 825 | 782 | 782 | 84,100 |
| 2024/11/13 | 835 | 841 | 800 | 800 | 99,400 |
| 2024/11/12 | 847 | 859 | 841 | 845 | 29,000 |
| 2024/11/11 | 831 | 840 | 828 | 833 | 21,200 |
| 2024/11/08 | 824 | 849 | 824 | 836 | 22,900 |
| 2024/11/07 | 842 | 880 | 830 | 831 | 107,900 |
| 2024/11/06 | 849 | 849 | 831 | 834 | 23,500 |
| 2024/11/05 | 841 | 850 | 830 | 839 | 13,500 |
| 2024/11/01 | 853 | 864 | 831 | 831 | 57,000 |
| 2024/10/31 | 872 | 888 | 850 | 860 | 55,400 |
| 2024/10/30 | 901 | 901 | 872 | 872 | 107,000 |
| 2024/10/29 | 867 | 912 | 850 | 904 | 234,200 |
| 2024/10/28 | 794 | 859 | 794 | 852 | 83,800 |
| 2024/10/25 | 826 | 826 | 792 | 794 | 47,200 |
| 2024/10/24 | 813 | 833 | 813 | 823 | 24,900 |
| 2024/10/23 | 841 | 848 | 813 | 823 | 66,300 |
| 2024/10/22 | 860 | 870 | 840 | 847 | 136,100 |
| 2024/10/21 | 851 | 874 | 846 | 860 | 115,700 |
| 2024/10/18 | 860 | 870 | 840 | 843 | 74,900 |
| 2024/10/17 | 853 | 864 | 830 | 861 | 71,300 |
| 2024/10/16 | 821 | 861 | 821 | 850 | 97,300 |
| 2024/10/15 | 810 | 835 | 789 | 828 | 104,600 |
| 2024/10/11 | 808 | 825 | 794 | 795 | 174,200 |
| 2024/10/10 | 778 | 786 | 762 | 766 | 33,500 |
| 2024/10/09 | 783 | 795 | 772 | 777 | 44,800 |
| 2024/10/08 | 809 | 812 | 778 | 783 | 50,400 |
| 2024/10/07 | 801 | 813 | 795 | 806 | 37,800 |
| 2024/10/04 | 796 | 816 | 790 | 795 | 79,600 |