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
2020/12/30 1,848 1,935 1,813 1,903 7,000
2020/12/29 1,860 1,900 1,856 1,857 4,800
2020/12/28 1,890 1,911 1,762 1,844 13,000
2020/12/25 1,879 1,887 1,811 1,839 4,800
2020/12/24 1,783 1,839 1,781 1,839 4,800
2020/12/23 1,786 1,800 1,757 1,800 5,000
2020/12/22 1,880 1,891 1,759 1,783 22,600
2020/12/21 1,903 1,931 1,881 1,914 7,700
2020/12/18 1,951 1,960 1,925 1,930 5,900
2020/12/17 2,082 2,082 1,942 1,944 6,800
2020/12/16 2,096 2,115 2,032 2,032 11,300
2020/12/15 2,023 2,096 2,021 2,075 10,400
2020/12/14 2,000 2,037 1,987 2,023 3,700
2020/12/11 1,980 1,980 1,915 1,968 7,500
2020/12/10 1,990 1,990 1,884 1,900 8,800
2020/12/09 1,979 2,014 1,979 2,000 3,100
2020/12/08 1,959 2,056 1,956 2,018 3,900
2020/12/07 2,185 2,185 1,961 1,997 30,200
2020/12/04 2,061 2,181 2,011 2,135 22,000
2020/12/03 2,050 2,100 2,000 2,061 24,400
2020/12/02 2,002 2,086 1,938 2,086 38,800
2020/12/01 1,870 1,900 1,844 1,882 4,500
2020/11/30 1,890 1,890 1,840 1,840 800
2020/11/27 1,855 1,881 1,840 1,876 2,800
2020/11/26 1,890 1,890 1,840 1,852 3,300
2020/11/25 1,864 1,870 1,836 1,850 4,600
2020/11/24 1,849 1,874 1,788 1,864 6,800
2020/11/20 1,829 1,830 1,738 1,828 6,200
2020/11/19 1,831 1,848 1,781 1,797 8,800
2020/11/18 1,840 1,870 1,830 1,867 6,100
2020/11/17 1,891 1,919 1,824 1,840 9,900
2020/11/16 2,060 2,060 1,870 1,931 18,200
2020/11/13 2,025 2,122 1,981 2,037 18,500
2020/11/12 1,930 2,050 1,915 2,025 14,100
2020/11/11 1,889 1,933 1,834 1,915 2,700
2020/11/10 1,905 1,922 1,848 1,850 8,900
2020/11/09 1,901 1,944 1,892 1,919 6,900
2020/11/06 1,907 1,950 1,890 1,901 2,500
2020/11/05 1,860 1,934 1,860 1,920 2,800
2020/11/04 1,891 1,891 1,802 1,850 8,000
2020/11/02 1,790 1,834 1,762 1,771 4,200
2020/10/30 1,848 1,848 1,776 1,804 8,300
2020/10/29 1,875 1,875 1,800 1,848 13,800
2020/10/28 1,925 1,929 1,896 1,900 3,200
2020/10/27 1,882 1,960 1,880 1,925 5,700
2020/10/26 1,984 1,993 1,915 1,939 9,400
2020/10/23 1,990 2,020 1,875 2,005 16,300
2020/10/22 2,109 2,109 1,953 1,996 14,400
2020/10/21 2,080 2,175 2,080 2,107 20,700
2020/10/20 2,038 2,073 2,038 2,040 4,200
2020/10/19 2,123 2,125 2,030 2,073 8,500
2020/10/16 2,108 2,108 2,042 2,073 11,800
2020/10/15 2,215 2,215 2,051 2,115 24,400
2020/10/14 2,201 2,238 2,175 2,215 9,800
2020/10/13 2,215 2,215 2,178 2,200 5,200
2020/10/12 2,238 2,295 2,235 2,235 5,600
2020/10/09 2,201 2,249 2,201 2,237 7,300
2020/10/08 2,282 2,282 2,191 2,203 13,000
2020/10/07 2,300 2,320 2,240 2,263 10,900
2020/10/06 2,192 2,333 2,183 2,301 16,900
2020/10/05 2,176 2,188 2,142 2,164 10,200
2020/10/02 2,277 2,277 2,122 2,126 21,300
2020/09/30 2,248 2,294 2,216 2,227 17,200
2020/09/29 2,135 2,325 2,135 2,238 39,500
2020/09/28 2,137 2,199 2,115 2,115 14,900
2020/09/25 2,219 2,219 2,124 2,133 12,300
2020/09/24 2,204 2,215 2,113 2,150 29,800
2020/09/23 2,290 2,299 2,185 2,237 27,300
2020/09/18 2,385 2,400 2,301 2,311 22,300
2020/09/17 2,456 2,460 2,332 2,354 80,000
2020/09/16 2,384 2,480 2,355 2,435 102,700
2020/09/15 2,300 2,390 2,275 2,386 85,900
2020/09/14 2,319 2,320 2,262 2,310 51,200
2020/09/11 2,130 2,172 2,056 2,149 15,300
2020/09/10 2,150 2,150 2,111 2,122 11,500
2020/09/09 2,082 2,124 2,061 2,102 13,500
2020/09/08 2,110 2,174 2,093 2,132 11,500
2020/09/07 2,140 2,190 2,102 2,110 10,900
2020/09/04 2,152 2,182 2,120 2,147 20,900
2020/09/03 2,213 2,240 2,187 2,218 18,800
2020/09/02 2,204 2,245 2,167 2,220 26,700
2020/09/01 2,161 2,220 2,154 2,220 12,700
2020/08/31 2,080 2,222 2,080 2,189 35,700
2020/08/28 2,173 2,194 2,026 2,072 45,000
2020/08/27 2,310 2,333 2,151 2,173 63,100
2020/08/26 2,240 2,310 2,214 2,271 37,700
2020/08/25 2,201 2,250 2,160 2,226 54,000
2020/08/24 2,206 2,227 2,121 2,181 48,000
2020/08/21 2,313 2,367 2,180 2,200 96,900
2020/08/20 2,337 2,350 2,264 2,264 48,300
2020/08/19 2,334 2,370 2,298 2,336 64,100
2020/08/18 2,373 2,375 2,276 2,328 98,600
2020/08/17 2,365 2,435 2,285 2,323 169,300
2020/08/14 2,665 2,665 2,665 2,665 3,100
2020/08/13 3,290 3,395 3,240 3,365 17,200
2020/08/12 3,430 3,430 3,120 3,230 31,800
2020/08/11 3,500 3,520 3,360 3,405 29,200
2020/08/07 3,495 3,500 3,335 3,500 14,600
2020/08/06 3,580 3,580 3,405 3,435 17,500
2020/08/05 3,355 3,580 3,335 3,580 31,800
2020/08/04 3,270 3,475 3,270 3,370 26,700
2020/08/03 3,040 3,240 3,040 3,200 11,400
2020/07/31 3,230 3,230 3,015 3,040 13,600
2020/07/30 3,180 3,245 3,175 3,240 6,600
2020/07/29 3,210 3,265 3,130 3,185 8,500
2020/07/28 3,205 3,270 3,130 3,175 11,100
2020/07/27 3,110 3,160 3,055 3,150 6,500
2020/07/22 3,140 3,140 3,025 3,050 14,900
2020/07/21 3,125 3,200 3,065 3,070 19,400
2020/07/20 3,120 3,190 2,999 3,190 18,500
2020/07/17 3,300 3,350 3,035 3,120 31,100
2020/07/16 3,490 3,575 3,315 3,320 27,100
2020/07/15 3,455 3,515 3,400 3,440 13,200
2020/07/14 3,490 3,535 3,350 3,435 30,200
2020/07/13 3,200 3,485 3,190 3,485 35,800
2020/07/10 3,300 3,310 3,085 3,110 19,800
2020/07/09 3,385 3,550 3,270 3,305 39,900
2020/07/08 3,180 3,545 3,170 3,455 64,500
2020/07/07 3,075 3,180 3,040 3,180 17,200
2020/07/06 2,962 3,005 2,911 3,005 12,100
2020/07/03 2,802 3,075 2,802 2,985 27,400
2020/07/02 3,115 3,115 2,681 2,788 52,500
2020/07/01 3,160 3,320 3,020 3,120 26,500
2020/06/30 3,480 3,500 2,900 3,135 51,300
2020/06/29 3,345 3,560 3,230 3,355 53,500
2020/06/26 3,410 3,430 3,155 3,235 41,100
2020/06/25 3,430 3,465 3,255 3,270 39,900
2020/06/24 3,490 3,540 3,370 3,445 11,000
2020/06/23 3,645 3,645 3,275 3,420 65,700
2020/06/22 3,660 3,750 3,620 3,625 31,800
2020/06/19 3,600 4,030 3,585 3,645 66,300
2020/06/18 3,895 3,895 3,535 3,540 42,600
2020/06/17 3,945 3,945 3,650 3,795 71,200
2020/06/16 3,200 3,420 3,140 3,420 33,100
2020/06/15 3,430 3,605 2,880 2,920 63,800
2020/06/12 3,120 3,330 2,973 3,255 56,000
2020/06/11 2,989 3,405 2,989 3,405 78,800
2020/06/10 2,891 2,992 2,873 2,904 2,500
2020/06/09 2,897 3,000 2,845 2,908 12,100
2020/06/08 2,850 2,905 2,850 2,895 2,600
2020/06/05 2,910 2,910 2,830 2,830 3,300
2020/06/04 2,916 2,917 2,800 2,860 11,400
2020/06/03 2,895 2,988 2,880 2,916 10,100
2020/06/02 2,930 3,080 2,930 2,945 14,600
2020/06/01 3,265 3,265 2,995 3,045 24,200
2020/05/29 2,775 3,295 2,775 3,125 59,300
2020/05/28 2,891 2,910 2,740 2,815 24,100
2020/05/27 2,979 2,979 2,880 2,930 7,200
2020/05/26 3,045 3,045 2,827 2,880 21,900
2020/05/25 3,085 3,195 2,992 2,993 30,400
2020/05/22 3,025 3,270 2,961 2,983 54,600
2020/05/21 2,939 3,095 2,832 2,873 51,000
2020/05/20 2,528 3,015 2,520 2,957 108,300
2020/05/19 2,368 2,639 2,290 2,515 53,900
2020/05/18 2,189 2,268 2,091 2,268 17,900
2020/05/15 2,116 2,221 2,111 2,169 36,100
2020/05/14 2,154 2,268 2,032 2,148 158,200
2020/05/13 1,919 1,919 1,919 1,919 7,200
2020/05/12 1,450 1,519 1,450 1,519 6,600
2020/05/11 1,500 1,516 1,476 1,476 6,400
2020/05/08 1,518 1,575 1,473 1,499 6,700
2020/05/07 1,490 1,549 1,490 1,547 8,800
2020/05/01 1,551 1,551 1,418 1,471 18,900
2020/04/30 1,556 1,614 1,554 1,561 21,300
2020/04/28 1,738 1,743 1,550 1,564 46,800
2020/04/27 1,800 1,818 1,582 1,658 208,000
2020/04/24 1,600 1,760 1,535 1,760 180,800
2020/04/23 1,280 1,460 1,192 1,460 43,700
2020/04/22 1,190 1,195 1,153 1,160 7,900
2020/04/21 1,242 1,429 1,242 1,250 25,400
2020/04/20 1,223 1,223 1,184 1,200 8,500
2020/04/17 1,251 1,251 1,196 1,236 4,100
2020/04/16 1,259 1,259 1,238 1,238 1,600
2020/04/15 1,267 1,267 1,228 1,229 3,400
2020/04/14 1,302 1,302 1,250 1,270 5,700
2020/04/13 1,251 1,298 1,245 1,272 22,800
2020/04/10 1,103 1,371 1,103 1,371 46,500
2020/04/09 1,044 1,082 1,042 1,071 2,500
2020/04/08 1,003 1,050 1,002 1,045 4,600
2020/04/07 1,000 1,050 991 1,050 3,900
2020/04/06 922 1,000 922 1,000 3,500
2020/04/03 977 999 970 997 2,100
2020/04/02 1,038 1,038 1,038 1,038 100
2020/04/01 1,041 1,041 1,037 1,037 200
2020/03/31 975 984 965 981 1,400
2020/03/30 1,000 1,000 960 965 1,100
2020/03/27 1,060 1,060 974 1,041 4,200
2020/03/26 1,144 1,144 1,080 1,080 1,900
2020/03/25 1,100 1,140 1,072 1,090 2,100
2020/03/24 961 1,069 961 1,062 6,100
2020/03/23 903 914 901 914 1,800
2020/03/19 919 919 836 903 14,000
2020/03/18 938 972 910 910 3,700
2020/03/17 865 923 853 923 9,900
2020/03/16 923 937 865 865 9,500
2020/03/13 951 966 900 938 19,500
2020/03/12 1,033 1,074 980 981 12,200
2020/03/11 1,246 1,246 1,030 1,033 12,100
2020/03/10 964 1,107 937 1,096 39,700
2020/03/09 1,250 1,250 1,081 1,114 22,600
2020/03/06 1,319 1,320 1,271 1,280 7,700
2020/03/05 1,351 1,411 1,322 1,349 1,600
2020/03/04 1,305 1,355 1,305 1,351 8,700
2020/03/03 1,380 1,439 1,376 1,395 8,000
2020/03/02 1,351 1,406 1,321 1,372 14,800
2020/02/28 1,410 1,445 1,291 1,321 28,200
2020/02/27 1,595 1,595 1,500 1,500 9,800
2020/02/26 1,651 1,651 1,595 1,626 9,900
2020/02/25 1,562 1,661 1,547 1,661 14,500
2020/02/21 1,672 1,705 1,672 1,682 5,600
2020/02/20 1,738 1,785 1,701 1,705 5,500
2020/02/19 1,684 1,780 1,684 1,778 6,300
2020/02/18 1,736 1,740 1,714 1,724 7,600
2020/02/17 1,820 1,820 1,758 1,759 8,300
2020/02/14 1,828 1,849 1,803 1,822 16,800
2020/02/13 1,890 1,945 1,868 1,868 19,600
2020/02/12 2,020 2,020 1,967 1,970 9,800
2020/02/10 2,030 2,049 2,007 2,008 5,000
2020/02/07 2,061 2,089 2,040 2,041 2,200
2020/02/06 2,055 2,099 2,055 2,080 1,800
2020/02/05 2,119 2,119 2,030 2,048 2,000
2020/02/04 1,990 2,078 1,986 2,029 7,500
2020/02/03 1,999 2,026 1,967 1,971 11,900
2020/01/31 2,040 2,092 2,021 2,049 6,900
2020/01/30 2,088 2,150 2,027 2,045 9,500
2020/01/29 2,115 2,138 2,013 2,138 8,500
2020/01/28 2,098 2,125 2,054 2,115 3,200
2020/01/27 2,088 2,125 2,064 2,105 5,900
2020/01/24 2,188 2,188 2,110 2,130 10,500
2020/01/23 2,200 2,267 2,200 2,202 12,200
2020/01/22 2,238 2,247 2,209 2,232 6,400
2020/01/21 2,288 2,295 2,235 2,238 3,300
2020/01/20 2,300 2,300 2,249 2,265 4,300
2020/01/17 2,300 2,301 2,244 2,291 7,200
2020/01/16 2,262 2,343 2,257 2,294 23,500
2020/01/15 2,200 2,314 2,200 2,285 18,400
2020/01/14 2,263 2,263 2,185 2,196 5,500
2020/01/10 2,131 2,156 2,102 2,148 5,900
2020/01/09 2,120 2,162 2,120 2,145 6,400
2020/01/08 2,163 2,165 2,091 2,110 14,900
2020/01/07 2,185 2,200 2,136 2,192 10,300
2020/01/06 2,250 2,273 2,180 2,185 13,200

このページの先頭へ