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
2019/12/30 2,278 2,319 2,230 2,310 18,300
2019/12/27 2,230 2,313 2,210 2,313 29,200
2019/12/26 2,149 2,208 2,145 2,184 23,400
2019/12/25 2,150 2,175 2,100 2,149 27,200
2019/12/24 2,020 2,105 2,014 2,105 19,600
2019/12/23 2,035 2,087 2,035 2,041 15,400
2019/12/20 2,020 2,043 2,007 2,020 30,400
2019/12/19 2,113 2,148 2,051 2,051 45,700
2019/12/18 2,200 2,240 2,155 2,161 11,600
2019/12/17 2,254 2,254 2,150 2,200 25,600
2019/12/16 2,352 2,368 2,247 2,277 28,000
2019/12/13 2,390 2,396 2,372 2,372 7,600
2019/12/12 2,430 2,430 2,381 2,417 4,300
2019/12/11 2,451 2,475 2,415 2,415 10,300
2019/12/10 2,485 2,485 2,460 2,467 2,300
2019/12/09 2,489 2,489 2,459 2,460 7,200
2019/12/06 2,493 2,505 2,485 2,489 4,400
2019/12/05 2,500 2,521 2,471 2,481 3,400
2019/12/04 2,469 2,476 2,437 2,471 4,800
2019/12/03 2,530 2,530 2,462 2,471 12,900
2019/12/02 2,574 2,574 2,525 2,535 6,500
2019/11/29 2,592 2,610 2,528 2,536 25,700
2019/11/28 2,455 2,570 2,455 2,557 21,200
2019/11/27 2,480 2,492 2,442 2,449 5,200
2019/11/26 2,431 2,470 2,431 2,451 8,900
2019/11/25 2,401 2,430 2,394 2,424 8,100
2019/11/22 2,439 2,439 2,372 2,389 14,300
2019/11/21 2,421 2,439 2,400 2,421 8,900
2019/11/20 2,545 2,545 2,430 2,441 22,100
2019/11/19 2,600 2,640 2,518 2,531 48,600
2019/11/18 2,603 2,606 2,438 2,450 32,600
2019/11/15 2,611 2,661 2,588 2,603 9,000
2019/11/14 2,708 2,708 2,608 2,637 22,000
2019/11/13 2,740 2,764 2,715 2,744 16,800
2019/11/12 2,697 2,795 2,580 2,790 109,400
2019/11/11 2,946 3,040 2,945 3,025 37,700
2019/11/08 2,899 2,983 2,881 2,967 19,500
2019/11/07 2,880 2,893 2,855 2,880 8,100
2019/11/06 2,875 2,890 2,855 2,870 7,500
2019/11/05 2,835 2,888 2,835 2,872 7,400
2019/11/01 2,830 2,850 2,819 2,834 3,900
2019/10/31 2,858 2,859 2,810 2,826 8,100
2019/10/30 2,799 2,859 2,799 2,844 16,400
2019/10/29 2,790 2,807 2,790 2,799 4,500
2019/10/28 2,833 2,855 2,785 2,822 13,300
2019/10/25 2,889 2,890 2,800 2,824 13,300
2019/10/24 2,832 2,890 2,832 2,889 7,400
2019/10/23 2,821 2,899 2,821 2,832 27,900
2019/10/21 2,793 2,850 2,762 2,800 11,000
2019/10/18 2,797 2,797 2,737 2,760 6,600
2019/10/17 2,790 2,790 2,707 2,760 3,500
2019/10/16 2,830 2,850 2,673 2,765 20,200
2019/10/15 2,833 2,833 2,805 2,821 5,800
2019/10/11 2,845 2,849 2,775 2,798 14,500
2019/10/10 2,781 2,831 2,756 2,829 15,700
2019/10/09 2,758 2,800 2,754 2,781 4,600
2019/10/08 2,783 2,824 2,752 2,784 7,000
2019/10/07 2,721 2,840 2,721 2,811 14,800
2019/10/04 2,680 2,752 2,680 2,717 3,600
2019/10/03 2,724 2,724 2,669 2,669 8,200
2019/10/02 2,700 2,770 2,680 2,724 8,600
2019/10/01 2,671 2,738 2,670 2,723 5,200
2019/09/30 2,785 2,805 2,667 2,680 22,300
2019/09/27 2,900 2,908 2,731 2,766 35,700
2019/09/26 2,810 2,916 2,810 2,900 13,900
2019/09/25 2,863 2,894 2,781 2,802 22,600
2019/09/24 2,753 2,912 2,753 2,906 41,100
2019/09/20 2,687 2,726 2,662 2,726 6,500
2019/09/19 2,639 2,739 2,639 2,686 13,700
2019/09/18 2,679 2,690 2,616 2,634 8,200
2019/09/17 2,748 2,768 2,620 2,680 16,000
2019/09/13 2,651 2,730 2,585 2,725 26,500
2019/09/12 2,770 2,799 2,660 2,671 16,000
2019/09/11 2,749 2,788 2,716 2,770 16,400
2019/09/10 2,811 2,826 2,712 2,721 29,000
2019/09/09 2,855 2,855 2,764 2,809 25,500
2019/09/06 2,965 2,965 2,881 2,881 15,100
2019/09/05 3,065 3,065 2,955 2,962 12,200
2019/09/04 2,912 3,010 2,861 3,005 16,500
2019/09/03 2,973 2,973 2,797 2,910 26,100
2019/09/02 2,990 3,070 2,955 2,980 28,400
2019/08/30 2,985 2,999 2,900 2,985 29,000
2019/08/29 3,120 3,185 2,935 2,970 39,700
2019/08/28 3,190 3,260 3,085 3,120 19,300
2019/08/27 3,300 3,310 3,150 3,190 23,500
2019/08/26 3,305 3,335 3,250 3,260 26,200
2019/08/23 3,455 3,470 3,340 3,380 30,300
2019/08/22 3,725 3,760 3,445 3,465 63,300
2019/08/21 3,755 3,785 3,660 3,710 27,600
2019/08/20 3,725 3,840 3,695 3,755 43,900
2019/08/19 3,625 3,850 3,605 3,725 58,300
2019/08/16 3,620 3,825 3,475 3,615 61,100
2019/08/15 3,420 3,735 3,230 3,645 55,600
2019/08/14 3,700 3,720 3,620 3,680 20,800
2019/08/13 3,550 3,645 3,500 3,630 8,500
2019/08/09 3,685 3,685 3,600 3,610 8,300
2019/08/08 3,560 3,710 3,430 3,685 20,900
2019/08/07 3,520 3,630 3,495 3,540 10,800
2019/08/06 3,335 3,590 3,325 3,540 18,900
2019/08/05 3,700 3,700 3,470 3,515 31,100
2019/08/02 3,850 3,920 3,715 3,735 44,300
2019/08/01 3,760 3,950 3,760 3,880 39,700
2019/07/31 3,725 3,865 3,610 3,825 55,300
2019/07/30 3,680 3,790 3,555 3,685 49,700
2019/07/29 3,480 3,675 3,460 3,675 40,400
2019/07/26 3,460 3,460 3,315 3,430 23,400
2019/07/25 3,510 3,530 3,425 3,425 13,900
2019/07/24 3,635 3,660 3,495 3,495 21,300
2019/07/23 3,685 3,730 3,600 3,615 23,700
2019/07/22 3,575 3,670 3,525 3,645 21,900
2019/07/19 3,465 3,565 3,465 3,540 16,000
2019/07/18 3,540 3,685 3,465 3,465 39,100
2019/07/17 3,520 3,550 3,420 3,520 34,800
2019/07/16 3,700 3,720 3,530 3,535 23,000
2019/07/12 3,800 3,800 3,640 3,665 56,300
2019/07/11 3,940 4,005 3,825 3,825 44,400
2019/07/10 4,055 4,140 3,915 3,920 50,700
2019/07/09 4,280 4,290 4,030 4,055 100,200
2019/07/08 4,070 4,335 4,050 4,280 158,100
2019/07/05 3,875 4,020 3,840 4,010 41,000
2019/07/04 4,080 4,125 3,900 3,905 59,900
2019/07/03 4,070 4,175 4,020 4,050 100,900
2019/07/02 3,850 4,040 3,850 4,010 124,600
2019/07/01 3,910 3,970 3,770 3,840 72,800
2019/06/28 4,100 4,185 3,910 3,910 110,100
2019/06/27 4,100 4,165 4,000 4,070 97,300
2019/06/26 4,370 4,380 4,045 4,045 294,300
2019/06/25 4,290 4,495 4,200 4,495 292,300
2019/06/24 4,650 4,690 4,190 4,260 388,200
2019/06/21 5,400 5,410 4,770 4,810 772,100
2019/06/20 5,500 6,500 5,120 5,230 2,211,200

このページの先頭へ