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
2021/12/30 536 572 520 572 3,000
2021/12/29 551 551 526 526 600
2021/12/28 520 540 520 531 6,700
2021/12/27 555 555 525 525 9,800
2021/12/24 542 542 520 525 6,600
2021/12/23 528 535 508 532 4,400
2021/12/22 533 535 507 527 5,200
2021/12/21 534 543 520 530 7,300
2021/12/20 531 549 522 536 6,500
2021/12/17 544 544 527 534 10,600
2021/12/16 566 566 539 552 63,200
2021/12/15 584 584 555 566 7,900
2021/12/14 550 576 543 568 6,200
2021/12/13 562 562 552 552 1,900
2021/12/10 595 595 572 572 1,800
2021/12/09 590 590 584 584 700
2021/12/08 591 592 581 581 1,400
2021/12/07 575 594 570 591 4,200
2021/12/06 560 579 560 576 2,700
2021/12/03 571 571 563 567 1,600
2021/12/02 584 584 560 571 6,400
2021/12/01 582 610 560 574 11,800
2021/11/30 619 620 582 585 8,600
2021/11/29 635 648 618 618 2,300
2021/11/26 663 669 623 632 12,900
2021/11/25 630 640 630 633 2,300
2021/11/24 650 650 617 630 4,200
2021/11/22 651 660 651 660 2,000
2021/11/19 661 661 641 651 1,000
2021/11/18 658 660 636 651 10,300
2021/11/17 665 687 658 658 1,300
2021/11/16 651 685 651 675 8,600
2021/11/15 700 700 645 680 206,400
2021/11/12 664 690 663 690 4,400
2021/11/11 655 680 653 668 7,700
2021/11/10 693 716 673 695 7,800
2021/11/09 757 764 735 738 2,400
2021/11/08 777 790 764 764 1,100
2021/11/05 796 799 774 792 2,100
2021/11/04 803 803 782 801 5,300
2021/11/02 800 800 780 795 900
2021/11/01 802 802 772 800 300
2021/10/29 795 800 781 781 600
2021/10/28 813 830 785 794 1,900
2021/10/27 803 825 803 803 1,200
2021/10/26 798 800 780 800 5,500
2021/10/25 755 768 751 768 1,200
2021/10/22 775 775 755 764 4,500
2021/10/21 764 783 760 775 5,000
2021/10/20 780 788 769 779 5,100
2021/10/19 814 814 777 794 5,200
2021/10/18 830 830 810 820 2,200
2021/10/15 813 838 813 824 2,300
2021/10/14 837 837 815 820 1,100
2021/10/13 842 842 842 842 200
2021/10/12 839 857 821 842 4,000
2021/10/12 1 -> 2.00 分割
2021/10/11 1,702 1,735 1,702 1,735 1,300
2021/10/08 1,733 1,735 1,700 1,702 800
2021/10/07 1,690 1,735 1,690 1,735 1,200
2021/10/06 1,686 1,686 1,665 1,682 1,800
2021/10/05 1,677 1,710 1,624 1,685 23,800
2021/10/04 1,773 1,773 1,705 1,705 1,500
2021/10/01 1,711 1,743 1,711 1,743 700
2021/09/30 1,736 1,738 1,715 1,738 1,200
2021/09/29 1,716 1,745 1,716 1,741 600
2021/09/28 1,720 1,747 1,713 1,747 1,700
2021/09/27 1,859 1,859 1,694 1,730 7,000
2021/09/24 1,846 1,846 1,768 1,790 3,300
2021/09/22 1,790 1,790 1,703 1,766 4,100
2021/09/21 1,758 1,818 1,758 1,818 800
2021/09/17 1,800 1,808 1,720 1,801 2,200
2021/09/16 1,845 1,845 1,811 1,820 1,600
2021/09/15 1,840 1,850 1,840 1,841 1,400
2021/09/14 1,897 1,897 1,861 1,861 3,600
2021/09/13 1,856 1,899 1,856 1,861 2,400
2021/09/10 1,919 1,919 1,822 1,856 7,200
2021/09/09 1,920 1,930 1,873 1,910 14,100
2021/09/08 2,070 2,080 1,920 1,946 87,900
2021/09/07 1,750 1,783 1,740 1,740 1,100
2021/09/06 1,848 1,848 1,744 1,745 1,500
2021/09/02 1,800 1,800 1,779 1,779 1,900
2021/08/31 1,878 1,878 1,838 1,850 1,500
2021/08/30 1,820 1,820 1,820 1,820 100
2021/08/27 1,820 1,820 1,820 1,820 100
2021/08/26 1,863 1,863 1,835 1,860 1,800
2021/08/25 1,821 1,821 1,781 1,783 1,300
2021/08/24 1,841 1,841 1,820 1,821 800
2021/08/23 1,840 1,855 1,840 1,855 300
2021/08/20 1,780 1,853 1,740 1,853 1,200
2021/08/19 1,854 1,854 1,810 1,810 1,700
2021/08/18 1,850 1,878 1,838 1,854 800
2021/08/17 1,855 1,869 1,826 1,826 1,400
2021/08/16 1,850 1,855 1,850 1,855 500
2021/08/13 1,840 1,850 1,840 1,850 800
2021/08/12 1,894 1,894 1,880 1,880 600
2021/08/11 1,822 1,862 1,822 1,862 200
2021/08/10 1,824 1,862 1,824 1,862 700
2021/08/05 1,840 1,840 1,800 1,824 500
2021/08/04 1,800 1,840 1,800 1,840 200
2021/08/03 1,930 1,930 1,840 1,840 1,900
2021/08/02 1,787 1,827 1,787 1,827 200
2021/07/30 1,804 1,804 1,804 1,804 100
2021/07/29 1,874 1,874 1,834 1,844 600
2021/07/26 1,896 1,896 1,840 1,841 2,000
2021/07/21 1,762 1,795 1,726 1,776 1,900
2021/07/20 1,763 1,802 1,762 1,802 400
2021/07/16 1,813 1,818 1,813 1,818 200
2021/07/15 1,822 1,822 1,822 1,822 300
2021/07/14 1,795 1,835 1,795 1,835 800
2021/07/13 1,898 1,900 1,826 1,835 2,300
2021/07/12 1,900 1,900 1,822 1,822 1,600
2021/07/09 1,780 1,820 1,780 1,820 200
2021/07/08 1,821 1,821 1,820 1,820 500
2021/07/07 1,871 1,871 1,820 1,820 500
2021/07/06 1,799 1,831 1,785 1,831 900
2021/07/05 1,845 1,848 1,811 1,811 600
2021/07/02 1,881 1,906 1,828 1,853 1,700
2021/07/01 1,823 1,894 1,815 1,894 800
2021/06/30 1,883 1,898 1,822 1,822 3,000
2021/06/29 1,939 1,976 1,934 1,954 1,800
2021/06/28 1,850 1,945 1,810 1,901 2,700
2021/06/25 1,899 1,899 1,807 1,857 3,800
2021/06/24 1,780 1,780 1,730 1,740 1,000
2021/06/23 1,843 1,843 1,745 1,780 4,600
2021/06/22 1,785 1,879 1,781 1,790 1,400
2021/06/21 1,817 1,839 1,752 1,781 2,200
2021/06/18 1,769 1,940 1,766 1,839 6,200
2021/06/17 1,723 1,775 1,723 1,775 600
2021/06/16 1,773 1,773 1,722 1,748 800
2021/06/15 1,719 1,719 1,719 1,719 300
2021/06/14 1,708 1,750 1,708 1,750 1,400
2021/06/11 1,769 1,779 1,747 1,747 700
2021/06/10 1,747 1,765 1,747 1,749 600
2021/06/09 1,741 1,777 1,720 1,777 1,800
2021/06/08 1,798 1,798 1,752 1,764 1,100
2021/06/07 1,756 1,793 1,756 1,793 300
2021/06/04 1,772 1,800 1,737 1,796 1,500
2021/06/03 1,815 1,815 1,768 1,812 2,300
2021/06/02 1,801 1,801 1,774 1,781 500
2021/06/01 1,757 1,801 1,757 1,801 700
2021/05/31 1,820 1,821 1,780 1,795 1,900
2021/05/28 1,860 1,860 1,860 1,860 200
2021/05/27 1,840 1,895 1,840 1,880 600
2021/05/26 1,929 1,929 1,862 1,911 3,200
2021/05/25 1,780 1,809 1,770 1,809 4,400
2021/05/24 1,781 1,800 1,728 1,747 3,600
2021/05/21 1,847 1,877 1,803 1,821 1,600
2021/05/20 1,886 1,886 1,746 1,834 5,700
2021/05/19 1,655 1,987 1,655 1,891 9,700
2021/05/18 1,671 1,671 1,566 1,655 11,100
2021/05/17 1,581 1,682 1,531 1,551 96,100
2021/05/14 1,948 1,951 1,920 1,951 600
2021/05/13 1,950 1,951 1,801 1,920 5,100
2021/05/12 1,988 1,993 1,960 1,960 1,600
2021/05/11 2,013 2,033 1,986 1,986 2,600
2021/05/10 2,252 2,252 2,063 2,063 2,600
2021/05/07 2,035 2,135 2,035 2,052 1,900
2021/05/06 2,051 2,083 2,035 2,083 500
2021/04/30 2,133 2,140 1,983 2,018 5,000
2021/04/28 2,140 2,155 2,135 2,135 1,600
2021/04/27 2,163 2,163 2,155 2,155 300
2021/04/26 2,240 2,240 2,153 2,153 3,300
2021/04/23 2,190 2,190 2,140 2,166 1,100
2021/04/22 2,268 2,268 2,200 2,200 1,700
2021/04/21 2,209 2,225 2,155 2,225 3,400
2021/04/20 2,249 2,249 2,210 2,210 1,200
2021/04/19 2,246 2,259 2,210 2,222 3,500
2021/04/16 2,203 2,203 2,203 2,203 100
2021/04/15 2,220 2,220 2,200 2,200 4,200
2021/04/14 2,205 2,227 2,205 2,220 3,900
2021/04/13 2,181 2,215 2,164 2,215 4,100
2021/04/12 2,148 2,148 2,148 2,148 300
2021/04/09 2,122 2,175 2,122 2,131 3,000
2021/04/08 2,123 2,149 2,121 2,122 500
2021/04/07 2,120 2,149 2,100 2,149 2,800
2021/04/06 2,120 2,122 2,114 2,114 1,600
2021/04/05 2,173 2,173 2,100 2,120 3,000
2021/04/02 2,155 2,155 2,101 2,123 1,800
2021/04/01 2,090 2,137 2,090 2,135 1,200
2021/03/31 2,085 2,093 2,085 2,085 2,400
2021/03/30 2,061 2,064 2,061 2,063 700
2021/03/29 2,080 2,172 2,060 2,060 2,700
2021/03/26 2,169 2,174 2,105 2,110 2,300
2021/03/25 2,019 2,091 2,019 2,069 1,200
2021/03/24 2,160 2,160 2,005 2,034 7,400
2021/03/23 2,224 2,278 2,165 2,196 6,900
2021/03/22 2,169 2,272 2,158 2,237 12,000
2021/03/19 2,100 2,208 2,100 2,170 22,100
2021/03/18 2,106 2,121 2,090 2,120 5,000
2021/03/17 2,098 2,130 2,051 2,104 7,200
2021/03/16 2,075 2,090 2,024 2,070 5,100
2021/03/15 2,000 2,075 1,998 2,075 14,700
2021/03/12 1,875 2,012 1,875 2,012 15,400
2021/03/11 1,797 1,867 1,797 1,836 7,300
2021/03/10 1,771 1,797 1,771 1,797 300
2021/03/09 1,801 1,801 1,765 1,768 2,900
2021/03/08 1,791 1,800 1,791 1,800 200
2021/03/05 1,770 1,783 1,770 1,783 34,600
2021/03/04 1,757 1,810 1,734 1,810 6,700
2021/03/03 1,750 1,768 1,717 1,717 2,600
2021/03/02 1,774 1,810 1,750 1,750 400
2021/03/01 1,730 1,779 1,730 1,779 1,000
2021/02/26 1,790 1,790 1,701 1,736 7,500
2021/02/25 1,832 1,832 1,792 1,798 800
2021/02/24 1,807 1,807 1,760 1,760 3,100
2021/02/22 1,806 1,820 1,806 1,806 1,500
2021/02/19 1,800 1,812 1,800 1,805 4,200
2021/02/18 1,822 1,843 1,799 1,801 4,600
2021/02/17 1,805 1,822 1,805 1,822 2,500
2021/02/16 1,890 1,890 1,798 1,805 11,300
2021/02/15 1,934 1,934 1,865 1,897 8,200
2021/02/12 1,969 1,978 1,934 1,948 5,500
2021/02/10 1,981 2,000 1,981 1,984 1,000
2021/02/09 2,000 2,000 1,951 1,986 2,000
2021/02/08 2,011 2,011 1,977 1,992 3,200
2021/02/05 2,021 2,038 2,002 2,002 2,200
2021/02/04 2,041 2,069 2,000 2,018 6,100
2021/02/03 2,030 2,100 2,004 2,041 16,400
2021/02/02 1,906 1,910 1,878 1,910 1,400
2021/02/01 1,876 1,906 1,850 1,866 1,800
2021/01/29 1,950 1,951 1,910 1,910 1,600
2021/01/28 1,961 1,978 1,955 1,978 1,800
2021/01/27 2,000 2,000 1,971 1,990 1,200
2021/01/26 2,023 2,023 1,981 2,004 1,800
2021/01/25 2,003 2,003 1,970 1,997 2,700
2021/01/22 1,993 2,033 1,960 1,977 2,400
2021/01/21 2,010 2,033 2,005 2,015 2,200
2021/01/20 2,000 2,008 1,981 1,989 3,600
2021/01/19 1,965 1,971 1,954 1,971 1,000
2021/01/18 1,961 2,002 1,912 1,915 3,900
2021/01/15 1,914 1,996 1,914 1,991 3,600
2021/01/14 2,065 2,074 1,975 2,004 4,200
2021/01/13 2,019 2,100 2,019 2,065 9,700
2021/01/12 2,070 2,070 2,015 2,018 5,500
2021/01/08 2,001 2,099 1,970 2,071 8,800
2021/01/07 1,958 2,003 1,958 2,001 6,400
2021/01/06 1,995 2,004 1,938 1,938 4,500
2021/01/05 2,028 2,033 1,943 1,955 7,100
2021/01/04 1,903 2,030 1,871 1,996 13,700

このページの先頭へ