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 |
|---|---|---|---|---|---|
| 2024/07/26 | 887 | 900 | 865 | 876 | 84,900 |
| 2024/07/25 | 891 | 898 | 870 | 880 | 194,700 |
| 2024/07/24 | 963 | 971 | 905 | 912 | 197,200 |
| 2024/07/23 | 972 | 986 | 958 | 963 | 54,900 |
| 2024/07/22 | 969 | 974 | 953 | 964 | 78,900 |
| 2024/07/19 | 970 | 988 | 960 | 982 | 53,300 |
| 2024/07/18 | 990 | 998 | 975 | 977 | 87,700 |
| 2024/07/17 | 991 | 1,022 | 987 | 1,007 | 165,600 |
| 2024/07/16 | 990 | 993 | 976 | 984 | 114,200 |
| 2024/07/12 | 941 | 1,017 | 939 | 1,003 | 378,400 |
| 2024/07/11 | 962 | 962 | 925 | 937 | 116,200 |
| 2024/07/10 | 979 | 985 | 947 | 960 | 93,200 |
| 2024/07/09 | 964 | 997 | 964 | 979 | 105,400 |
| 2024/07/08 | 954 | 966 | 945 | 960 | 67,000 |
| 2024/07/05 | 943 | 954 | 935 | 954 | 109,600 |
| 2024/07/04 | 961 | 963 | 944 | 954 | 52,400 |
| 2024/07/03 | 940 | 970 | 939 | 961 | 54,100 |
| 2024/07/02 | 944 | 956 | 931 | 940 | 71,600 |
| 2024/07/01 | 960 | 962 | 936 | 947 | 149,000 |
| 2024/06/28 | 995 | 1,006 | 928 | 960 | 282,700 |
| 2024/06/27 | 998 | 1,008 | 982 | 990 | 135,300 |
| 2024/06/26 | 974 | 998 | 949 | 992 | 171,400 |
| 2024/06/25 | 948 | 968 | 943 | 964 | 77,000 |
| 2024/06/24 | 946 | 954 | 930 | 940 | 58,900 |
| 2024/06/21 | 949 | 949 | 931 | 931 | 71,300 |
| 2024/06/20 | 950 | 956 | 936 | 950 | 94,100 |
| 2024/06/19 | 918 | 949 | 908 | 948 | 123,500 |
| 2024/06/18 | 907 | 920 | 906 | 906 | 60,600 |
| 2024/06/17 | 908 | 909 | 895 | 906 | 50,000 |
| 2024/06/14 | 910 | 923 | 899 | 909 | 66,900 |
| 2024/06/13 | 921 | 927 | 907 | 911 | 82,200 |
| 2024/06/12 | 913 | 928 | 912 | 921 | 40,600 |
| 2024/06/11 | 916 | 934 | 915 | 925 | 55,400 |
| 2024/06/10 | 915 | 934 | 909 | 925 | 57,700 |
| 2024/06/07 | 898 | 921 | 895 | 917 | 54,800 |
| 2024/06/06 | 931 | 931 | 899 | 908 | 94,000 |
| 2024/06/05 | 930 | 937 | 916 | 918 | 54,300 |
| 2024/06/04 | 924 | 947 | 924 | 938 | 58,500 |
| 2024/06/03 | 935 | 935 | 916 | 925 | 53,300 |
| 2024/05/31 | 910 | 937 | 907 | 920 | 115,900 |
| 2024/05/30 | 903 | 924 | 900 | 910 | 111,100 |
| 2024/05/29 | 930 | 946 | 913 | 923 | 171,800 |
| 2024/05/28 | 987 | 996 | 934 | 934 | 241,300 |
| 2024/05/27 | 991 | 992 | 964 | 985 | 105,000 |
| 2024/05/24 | 1,003 | 1,010 | 987 | 991 | 156,600 |
| 2024/05/23 | 1,048 | 1,048 | 1,013 | 1,016 | 76,800 |
| 2024/05/22 | 1,034 | 1,056 | 1,008 | 1,030 | 85,600 |
| 2024/05/21 | 1,075 | 1,094 | 1,050 | 1,053 | 194,700 |
| 2024/05/20 | 975 | 1,057 | 974 | 1,048 | 189,700 |
| 2024/05/17 | 1,000 | 1,017 | 974 | 980 | 188,700 |
| 2024/05/16 | 1,069 | 1,076 | 996 | 1,008 | 223,000 |
| 2024/05/15 | 1,080 | 1,090 | 1,026 | 1,054 | 365,500 |
| 2024/05/14 | 1,060 | 1,150 | 1,058 | 1,140 | 267,900 |
| 2024/05/13 | 1,066 | 1,108 | 1,066 | 1,084 | 132,900 |
| 2024/05/10 | 1,124 | 1,125 | 1,055 | 1,084 | 298,000 |
| 2024/05/09 | 1,183 | 1,195 | 1,126 | 1,131 | 582,700 |
| 2024/05/08 | 1,065 | 1,145 | 1,046 | 1,135 | 344,000 |
| 2024/05/07 | 1,015 | 1,059 | 1,009 | 1,055 | 191,900 |
| 2024/05/02 | 1,006 | 1,025 | 997 | 998 | 103,600 |
| 2024/05/01 | 1,011 | 1,035 | 991 | 1,010 | 113,200 |
| 2024/04/30 | 983 | 1,025 | 977 | 1,011 | 123,500 |
| 2024/04/26 | 980 | 990 | 968 | 977 | 100,100 |
| 2024/04/25 | 990 | 1,006 | 973 | 973 | 119,100 |
| 2024/04/24 | 1,014 | 1,041 | 993 | 1,003 | 162,000 |
| 2024/04/23 | 1,010 | 1,043 | 1,004 | 1,010 | 198,900 |
| 2024/04/22 | 964 | 1,006 | 937 | 999 | 219,300 |
| 2024/04/19 | 1,061 | 1,071 | 971 | 971 | 517,800 |
| 2024/04/18 | 1,000 | 1,088 | 996 | 1,063 | 571,200 |
| 2024/04/17 | 968 | 1,015 | 934 | 995 | 281,900 |
| 2024/04/16 | 965 | 994 | 938 | 965 | 169,900 |
| 2024/04/15 | 960 | 986 | 935 | 978 | 255,000 |
| 2024/04/12 | 941 | 1,018 | 940 | 990 | 532,600 |
| 2024/04/11 | 928 | 946 | 907 | 940 | 208,400 |
| 2024/04/10 | 940 | 1,013 | 937 | 947 | 663,800 |
| 2024/04/09 | 933 | 956 | 922 | 938 | 134,700 |
| 2024/04/08 | 914 | 942 | 894 | 931 | 157,600 |
| 2024/04/05 | 876 | 911 | 876 | 899 | 134,300 |
| 2024/04/04 | 917 | 923 | 894 | 895 | 142,300 |
| 2024/04/03 | 971 | 972 | 907 | 907 | 247,300 |
| 2024/04/02 | 969 | 970 | 912 | 926 | 300,100 |
| 2024/04/01 | 997 | 997 | 971 | 975 | 184,100 |
| 2024/03/29 | 1,004 | 1,028 | 999 | 999 | 95,800 |
| 2024/03/28 | 1,005 | 1,019 | 995 | 999 | 129,200 |
| 2024/03/27 | 1,066 | 1,091 | 1,000 | 1,006 | 346,700 |
| 2024/03/26 | 1,003 | 1,094 | 1,000 | 1,062 | 562,200 |
| 2024/03/25 | 995 | 1,003 | 981 | 989 | 102,700 |
| 2024/03/22 | 1,036 | 1,036 | 996 | 1,002 | 151,200 |
| 2024/03/21 | 1,040 | 1,049 | 1,007 | 1,035 | 166,200 |
| 2024/03/19 | 1,017 | 1,027 | 995 | 1,011 | 141,800 |
| 2024/03/18 | 1,018 | 1,039 | 997 | 1,017 | 166,100 |
| 2024/03/15 | 1,005 | 1,016 | 991 | 1,007 | 229,500 |
| 2024/03/14 | 1,031 | 1,074 | 1,009 | 1,026 | 196,300 |
| 2024/03/13 | 1,109 | 1,150 | 1,041 | 1,041 | 256,900 |
| 2024/03/12 | 1,046 | 1,085 | 1,044 | 1,079 | 174,900 |
| 2024/03/11 | 1,101 | 1,113 | 1,025 | 1,076 | 515,100 |
| 2024/03/08 | 1,252 | 1,265 | 1,178 | 1,191 | 328,400 |
| 2024/03/07 | 1,340 | 1,347 | 1,228 | 1,252 | 511,100 |
| 2024/03/06 | 1,245 | 1,338 | 1,201 | 1,311 | 695,400 |
| 2024/03/05 | 1,234 | 1,293 | 1,174 | 1,267 | 609,500 |
| 2024/03/04 | 1,167 | 1,284 | 1,167 | 1,245 | 766,500 |
| 2024/03/01 | 1,230 | 1,231 | 1,161 | 1,179 | 481,500 |
| 2024/02/29 | 1,289 | 1,326 | 1,207 | 1,232 | 775,300 |
| 2024/02/28 | 1,348 | 1,348 | 1,206 | 1,265 | 1,437,700 |
| 2024/02/27 | 1,497 | 1,687 | 1,351 | 1,373 | 3,035,500 |
| 2024/02/26 | 1,225 | 1,468 | 1,203 | 1,468 | 1,948,000 |
| 2024/02/22 | 1,211 | 1,212 | 1,145 | 1,168 | 400,200 |
| 2024/02/21 | 1,159 | 1,159 | 1,113 | 1,142 | 206,000 |
| 2024/02/20 | 1,215 | 1,229 | 1,157 | 1,162 | 450,900 |
| 2024/02/19 | 1,139 | 1,254 | 1,126 | 1,230 | 984,200 |
| 2024/02/16 | 1,099 | 1,138 | 1,051 | 1,122 | 667,100 |
| 2024/02/15 | 1,180 | 1,206 | 1,086 | 1,102 | 740,700 |
| 2024/02/14 | 1,168 | 1,243 | 1,122 | 1,177 | 1,250,900 |
| 2024/02/13 | 1,260 | 1,309 | 1,152 | 1,173 | 1,988,500 |
| 2024/02/09 | 1,140 | 1,158 | 1,032 | 1,140 | 1,363,800 |
| 2024/02/08 | 1,230 | 1,260 | 1,105 | 1,167 | 1,297,600 |
| 2024/02/07 | 1,157 | 1,281 | 1,156 | 1,230 | 2,235,600 |
| 2024/02/06 | 1,160 | 1,319 | 1,113 | 1,162 | 6,144,300 |
| 2024/02/05 | 886 | 1,021 | 886 | 1,021 | 2,590,600 |
| 2024/02/02 | 765 | 899 | 763 | 871 | 2,599,000 |
| 2024/02/01 | 780 | 792 | 722 | 752 | 1,167,000 |
| 2024/01/31 | 797 | 810 | 752 | 771 | 2,304,400 |
| 2024/01/30 | 730 | 792 | 730 | 792 | 2,100,700 |
| 2024/01/29 | 743 | 743 | 684 | 692 | 873,600 |
| 2024/01/26 | 684 | 729 | 671 | 715 | 1,774,700 |
| 2024/01/25 | 653 | 662 | 633 | 644 | 265,900 |
| 2024/01/24 | 635 | 663 | 621 | 653 | 542,100 |
| 2024/01/23 | 627 | 692 | 610 | 625 | 1,375,300 |
| 2024/01/22 | 568 | 610 | 561 | 607 | 381,700 |
| 2024/01/19 | 546 | 555 | 543 | 550 | 15,800 |
| 2024/01/18 | 537 | 553 | 537 | 546 | 32,800 |
| 2024/01/17 | 545 | 548 | 536 | 537 | 58,200 |
| 2024/01/16 | 556 | 566 | 544 | 545 | 36,600 |
| 2024/01/15 | 546 | 556 | 542 | 555 | 30,900 |
| 2024/01/12 | 557 | 558 | 548 | 548 | 53,100 |
| 2024/01/11 | 562 | 564 | 552 | 561 | 46,400 |
| 2024/01/10 | 570 | 571 | 560 | 564 | 40,600 |
| 2024/01/09 | 575 | 581 | 562 | 570 | 57,200 |
| 2024/01/05 | 585 | 585 | 567 | 572 | 56,700 |
| 2024/01/04 | 557 | 593 | 551 | 586 | 71,900 |
| 2023/12/29 | 568 | 568 | 558 | 562 | 38,800 |
| 2023/12/28 | 557 | 573 | 552 | 570 | 59,100 |
| 2023/12/27 | 544 | 568 | 543 | 567 | 83,600 |
| 2023/12/26 | 540 | 559 | 538 | 540 | 87,300 |
| 2023/12/25 | 529 | 542 | 529 | 537 | 39,600 |
| 2023/12/22 | 525 | 537 | 522 | 522 | 76,800 |
| 2023/12/21 | 531 | 537 | 524 | 525 | 117,600 |
| 2023/12/20 | 531 | 557 | 531 | 540 | 175,200 |
| 2023/12/19 | 523 | 537 | 521 | 533 | 112,500 |
| 2023/12/18 | 520 | 529 | 515 | 527 | 58,800 |
| 2023/12/15 | 520 | 534 | 519 | 529 | 59,900 |
| 2023/12/14 | 532 | 543 | 520 | 530 | 82,200 |
| 2023/12/13 | 530 | 547 | 530 | 535 | 54,900 |
| 2023/12/12 | 541 | 544 | 530 | 531 | 90,200 |
| 2023/12/11 | 544 | 559 | 533 | 541 | 63,400 |
| 2023/12/08 | 545 | 552 | 538 | 544 | 95,900 |
| 2023/12/07 | 568 | 571 | 549 | 549 | 124,200 |
| 2023/12/06 | 588 | 592 | 572 | 573 | 87,400 |
| 2023/12/05 | 610 | 620 | 588 | 588 | 85,700 |
| 2023/12/04 | 601 | 618 | 590 | 617 | 94,300 |
| 2023/12/01 | 626 | 629 | 601 | 601 | 90,400 |
| 2023/11/30 | 607 | 613 | 591 | 606 | 59,600 |
| 2023/11/29 | 607 | 620 | 607 | 613 | 22,000 |
| 2023/11/28 | 615 | 624 | 605 | 611 | 73,900 |
| 2023/11/27 | 603 | 620 | 602 | 605 | 47,700 |
| 2023/11/24 | 615 | 627 | 603 | 604 | 60,500 |
| 2023/11/22 | 628 | 634 | 609 | 616 | 88,200 |
| 2023/11/21 | 630 | 639 | 624 | 634 | 44,100 |
| 2023/11/20 | 638 | 645 | 628 | 633 | 55,900 |
| 2023/11/17 | 627 | 652 | 623 | 648 | 93,600 |
| 2023/11/16 | 589 | 632 | 589 | 627 | 112,500 |
| 2023/11/15 | 580 | 597 | 575 | 583 | 110,400 |
| 2023/11/14 | 610 | 615 | 570 | 587 | 254,700 |
| 2023/11/13 | 622 | 635 | 615 | 620 | 214,500 |
| 2023/11/10 | 611 | 621 | 598 | 613 | 66,200 |
| 2023/11/09 | 612 | 622 | 611 | 619 | 31,300 |
| 2023/11/08 | 633 | 650 | 615 | 616 | 59,400 |
| 2023/11/07 | 651 | 651 | 632 | 633 | 53,500 |
| 2023/11/06 | 621 | 650 | 614 | 648 | 93,700 |
| 2023/11/02 | 599 | 618 | 598 | 611 | 60,500 |
| 2023/11/01 | 608 | 608 | 591 | 593 | 57,000 |
| 2023/10/31 | 615 | 615 | 595 | 605 | 72,900 |
| 2023/10/30 | 618 | 634 | 585 | 609 | 157,400 |
| 2023/10/27 | 588 | 600 | 587 | 594 | 24,200 |
| 2023/10/26 | 585 | 601 | 583 | 587 | 46,300 |
| 2023/10/25 | 607 | 616 | 595 | 595 | 31,500 |
| 2023/10/24 | 577 | 605 | 566 | 605 | 121,000 |
| 2023/10/23 | 605 | 608 | 581 | 585 | 59,900 |
| 2023/10/20 | 599 | 611 | 591 | 606 | 64,300 |
| 2023/10/19 | 605 | 614 | 602 | 609 | 38,000 |
| 2023/10/18 | 613 | 626 | 611 | 620 | 33,300 |
| 2023/10/17 | 606 | 628 | 606 | 613 | 41,500 |
| 2023/10/16 | 610 | 613 | 597 | 606 | 75,200 |
| 2023/10/13 | 651 | 651 | 618 | 618 | 66,400 |
| 2023/10/12 | 646 | 657 | 635 | 651 | 55,600 |
| 2023/10/11 | 678 | 681 | 645 | 645 | 73,200 |
| 2023/10/10 | 658 | 681 | 654 | 678 | 89,800 |
| 2023/10/06 | 652 | 663 | 645 | 648 | 55,300 |
| 2023/10/05 | 629 | 659 | 629 | 659 | 75,100 |
| 2023/10/04 | 629 | 648 | 622 | 627 | 156,400 |
| 2023/10/03 | 682 | 682 | 656 | 656 | 76,200 |