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
2022/12/30 597 603 584 593 16,300
2022/12/29 573 602 573 597 36,900
2022/12/28 614 614 566 573 56,200
2022/12/27 626 626 610 614 19,000
2022/12/26 634 634 601 628 13,200
2022/12/23 637 637 626 634 11,900
2022/12/22 637 641 630 640 8,100
2022/12/21 621 644 617 637 12,000
2022/12/20 680 687 618 640 54,300
2022/12/19 691 700 680 680 12,900
2022/12/16 685 692 681 683 9,600
2022/12/15 696 698 690 690 12,200
2022/12/14 703 703 696 696 6,400
2022/12/13 705 707 692 703 15,400
2022/12/12 720 720 701 702 15,100
2022/12/09 713 722 703 708 34,100
2022/12/08 707 717 700 710 63,800
2022/12/07 793 799 709 718 539,300
2022/12/06 783 783 761 783 200,500
2022/12/05 693 694 657 683 51,300
2022/12/02 696 700 690 698 20,000
2022/12/01 708 715 696 702 19,200
2022/11/30 719 719 706 715 8,400
2022/11/29 725 736 710 726 15,000
2022/11/28 742 750 724 730 16,500
2022/11/25 742 759 742 747 10,100
2022/11/24 749 759 729 755 22,500
2022/11/22 738 747 732 745 11,800
2022/11/21 722 739 700 735 33,700
2022/11/18 720 733 705 727 18,900
2022/11/17 716 720 708 720 7,300
2022/11/16 702 714 702 714 11,000
2022/11/15 720 720 690 704 18,000
2022/11/14 700 716 693 716 10,300
2022/11/11 716 746 705 705 33,200
2022/11/10 693 734 693 731 31,700
2022/11/09 699 711 697 697 6,300
2022/11/08 697 697 688 696 6,000
2022/11/07 686 697 685 693 3,100
2022/11/04 700 717 697 707 6,900
2022/11/02 692 709 692 700 4,700
2022/11/01 696 720 695 705 10,100
2022/10/31 707 707 691 702 5,500
2022/10/28 696 708 694 700 4,100
2022/10/27 707 715 696 702 10,400
2022/10/26 711 722 705 705 8,000
2022/10/25 690 730 690 726 16,700
2022/10/24 713 713 687 687 7,000
2022/10/21 703 714 695 695 16,900
2022/10/20 711 712 701 709 2,700
2022/10/19 713 721 703 721 15,200
2022/10/18 705 735 705 713 16,200
2022/10/17 719 735 698 717 10,200
2022/10/14 661 708 661 685 21,600
2022/10/13 701 701 665 667 17,800
2022/10/12 702 711 684 694 22,000
2022/10/11 715 719 704 717 12,300
2022/10/07 717 738 710 730 13,900
2022/10/06 736 736 719 730 9,600
2022/10/05 748 748 721 723 5,400
2022/10/04 689 732 689 717 23,800
2022/10/03 691 708 664 685 37,400
2022/09/30 718 734 695 706 18,700
2022/09/29 714 740 714 734 7,600
2022/09/28 739 739 706 709 17,500
2022/09/27 737 751 734 748 8,000
2022/09/26 780 782 727 737 16,400
2022/09/22 750 798 745 756 26,400
2022/09/21 770 772 746 759 28,100
2022/09/20 785 791 772 785 17,200
2022/09/16 812 812 779 794 65,400
2022/09/15 818 818 807 817 10,800
2022/09/14 816 830 806 815 19,000
2022/09/13 831 835 824 826 18,200
2022/09/12 851 876 827 830 59,300
2022/09/09 859 878 841 858 23,500
2022/09/08 857 883 840 846 59,400
2022/09/07 846 850 833 844 12,400
2022/09/06 843 869 836 852 42,600
2022/09/05 810 860 800 848 61,300
2022/09/02 805 822 796 811 35,200
2022/09/01 798 835 791 805 48,900
2022/08/31 809 809 795 799 10,500
2022/08/30 820 820 796 805 26,700
2022/08/29 810 812 790 790 68,800
2022/08/26 841 841 819 821 46,400
2022/08/25 830 875 821 826 64,600
2022/08/24 832 838 820 820 33,000
2022/08/23 835 851 829 831 41,700
2022/08/22 846 858 830 854 41,300
2022/08/19 844 865 830 836 59,300
2022/08/18 827 844 820 844 19,700
2022/08/17 823 846 821 837 22,400
2022/08/16 801 839 801 823 47,300
2022/08/15 773 809 773 807 43,000
2022/08/12 798 814 781 803 60,500
2022/08/10 817 817 803 804 44,900
2022/08/09 821 831 816 825 32,900
2022/08/08 835 841 825 825 29,300
2022/08/05 837 845 808 832 38,500
2022/08/04 841 842 830 834 25,500
2022/08/03 836 844 832 835 43,700
2022/08/02 850 924 832 835 403,900
2022/08/01 840 862 836 852 96,700
2022/07/29 948 975 870 870 706,700
2022/07/28 978 978 973 978 169,000
2022/07/27 839 852 819 828 51,300
2022/07/26 821 843 811 838 51,200
2022/07/25 832 842 818 825 37,600
2022/07/22 848 857 828 830 53,300
2022/07/21 823 872 821 863 88,800
2022/07/20 827 852 823 828 57,000
2022/07/19 813 833 796 827 64,300
2022/07/15 840 858 807 820 124,900
2022/07/14 847 960 834 853 537,900
2022/07/13 863 865 837 837 33,300
2022/07/12 869 869 832 849 27,900
2022/07/11 829 873 823 859 63,300
2022/07/08 830 851 819 825 51,500
2022/07/07 847 851 817 822 52,700
2022/07/06 810 839 810 832 50,100
2022/07/05 823 849 811 814 64,300
2022/07/04 790 820 780 819 68,000
2022/07/01 849 849 776 783 237,800
2022/06/30 824 929 805 819 440,500
2022/06/29 825 825 786 803 130,300
2022/06/28 785 840 779 824 148,000
2022/06/27 786 795 752 770 66,800
2022/06/24 726 779 711 773 63,400
2022/06/23 695 729 695 711 42,600
2022/06/22 733 740 700 702 29,600
2022/06/21 712 751 712 731 64,100
2022/06/20 714 721 691 704 49,800
2022/06/17 721 748 711 715 73,100
2022/06/16 742 777 730 730 57,400
2022/06/15 766 767 739 739 53,600
2022/06/14 785 787 755 769 55,700
2022/06/13 796 801 785 786 47,900
2022/06/10 826 862 799 811 110,300
2022/06/09 832 845 821 826 42,600
2022/06/08 817 852 802 836 102,100
2022/06/07 805 843 799 836 84,100
2022/06/06 805 838 790 818 153,400
2022/06/03 838 853 806 809 150,800
2022/06/02 885 893 838 838 222,200
2022/06/01 1,029 1,044 895 900 1,194,200
2022/05/31 964 964 964 964 164,600
2022/05/30 788 828 788 814 60,000
2022/05/27 805 812 780 797 47,700
2022/05/26 804 827 803 810 42,900
2022/05/25 831 840 801 802 94,600
2022/05/24 837 862 827 854 77,500
2022/05/23 826 892 826 842 128,700
2022/05/20 823 858 796 820 186,900
2022/05/19 861 883 807 811 170,500
2022/05/18 913 925 882 883 135,100
2022/05/17 960 965 874 898 490,500
2022/05/16 972 972 905 972 682,700
2022/05/13 874 885 792 822 839,000
2022/05/12 1,025 1,057 839 848 762,200
2022/05/11 1,334 1,334 1,020 1,035 2,628,700
2022/05/10 1,064 1,064 1,064 1,064 41,900
2022/05/09 976 1,000 878 914 244,900
2022/05/06 942 1,023 915 1,010 149,300
2022/05/02 976 995 913 942 200,000
2022/04/28 1,001 1,099 959 1,036 307,400
2022/04/27 1,026 1,058 986 1,015 172,700
2022/04/26 1,035 1,210 1,005 1,064 699,400
2022/04/25 1,151 1,191 997 1,037 218,400
2022/04/22 1,286 1,296 1,179 1,207 214,400
2022/04/21 1,336 1,370 1,291 1,336 388,500
2022/04/20 1,292 1,440 1,221 1,426 642,600
2022/04/19 1,446 1,472 1,270 1,333 828,500
2022/04/18 1,443 1,500 1,339 1,356 2,435,500
2022/04/15 1,280 1,300 1,175 1,203 743,900
2022/04/14 1,606 1,622 1,375 1,380 3,811,200
2022/04/13 1,326 1,376 1,325 1,376 527,500
2022/04/12 1,082 1,235 971 1,076 3,657,300
2022/04/11 1,216 1,499 1,151 1,263 7,313,800
2022/04/08 901 901 901 901 18,900
2022/04/07 751 751 751 751 6,800
2022/04/06 550 651 541 651 851,700
2022/04/05 525 600 525 551 854,400
2022/04/04 468 500 453 500 59,100
2022/04/01 408 420 407 420 2,000
2022/03/31 411 424 403 424 6,700
2022/03/30 430 430 411 411 4,600
2022/03/29 401 422 396 422 5,200
2022/03/28 410 411 401 401 2,400
2022/03/25 432 432 381 410 17,900
2022/03/24 418 422 398 410 7,800
2022/03/23 426 426 411 421 4,900
2022/03/22 412 425 407 410 12,800
2022/03/18 382 404 377 404 14,500
2022/03/17 384 396 384 396 10,200
2022/03/16 376 377 372 377 1,600
2022/03/15 361 377 361 370 5,900
2022/03/14 357 369 356 369 6,400
2022/03/11 366 377 355 374 6,400
2022/03/10 360 381 360 373 4,700
2022/03/09 365 367 355 358 7,000
2022/03/08 380 398 372 373 29,400
2022/03/07 413 413 378 388 29,500
2022/03/04 462 462 425 425 40,900
2022/03/03 481 515 466 480 69,400
2022/03/02 501 508 460 465 71,200
2022/03/01 562 563 460 530 445,100
2022/02/28 422 486 411 486 506,500
2022/02/25 362 406 350 406 191,700
2022/02/24 337 340 313 326 21,700
2022/02/22 357 365 334 337 11,000
2022/02/21 378 388 344 365 7,200
2022/02/18 380 380 366 370 6,800
2022/02/17 395 405 366 380 15,700
2022/02/16 400 400 385 392 2,000
2022/02/15 413 413 385 400 15,900
2022/02/14 414 420 408 408 3,500
2022/02/10 428 435 425 429 5,600
2022/02/09 407 424 407 424 10,800
2022/02/08 408 415 403 406 3,300
2022/02/07 411 422 407 407 3,500
2022/02/04 416 416 410 416 1,800
2022/02/03 420 425 413 418 4,700
2022/02/02 415 430 414 425 4,700
2022/02/01 398 417 398 407 4,700
2022/01/31 424 424 385 395 30,700
2022/01/28 414 428 401 416 16,600
2022/01/27 446 450 423 438 7,300
2022/01/26 473 473 433 438 15,500
2022/01/25 436 436 433 433 1,200
2022/01/24 440 444 421 444 4,600
2022/01/21 460 460 440 451 6,000
2022/01/20 478 478 460 460 500
2022/01/19 473 490 446 472 10,800
2022/01/18 490 490 465 471 4,900
2022/01/17 537 537 485 489 8,100
2022/01/14 517 532 506 527 7,200
2022/01/13 555 555 537 537 1,100
2022/01/12 557 557 535 535 1,100
2022/01/11 547 556 540 556 700
2022/01/07 546 546 546 546 100
2022/01/06 562 563 533 548 2,200
2022/01/05 565 565 562 562 600
2022/01/04 573 596 564 565 2,700

このページの先頭へ