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
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
2023/10/02 706 722 684 684 91,400
2023/09/29 721 723 703 704 59,400
2023/09/28 713 734 713 718 54,100
2023/09/27 730 751 711 716 115,000
2023/09/26 729 746 713 743 161,900
2023/09/25 692 726 690 723 113,100
2023/09/22 658 694 657 693 80,300
2023/09/21 667 672 654 668 44,400
2023/09/20 676 683 662 668 67,600
2023/09/19 690 693 676 676 93,800
2023/09/15 682 688 668 682 69,900
2023/09/14 679 687 671 682 56,100
2023/09/13 671 682 663 675 46,700
2023/09/12 643 677 643 673 84,000
2023/09/11 651 660 641 649 54,500
2023/09/08 656 667 647 649 81,900
2023/09/07 673 678 657 661 115,800
2023/09/06 690 692 674 679 89,200
2023/09/05 687 698 678 694 108,400
2023/09/04 699 700 678 684 84,000
2023/09/01 695 701 685 695 102,700
2023/08/31 718 720 698 702 80,000
2023/08/30 731 732 713 714 74,700
2023/08/29 697 724 696 724 129,400
2023/08/28 720 738 697 697 174,100
2023/08/25 700 706 693 695 72,800
2023/08/24 718 729 705 709 78,500
2023/08/23 689 716 689 715 89,300
2023/08/22 709 727 685 693 231,000
2023/08/21 716 735 707 708 158,200
2023/08/18 730 747 719 724 161,600
2023/08/17 763 763 723 745 272,100
2023/08/16 760 808 755 769 210,400
2023/08/15 829 850 771 775 404,100
2023/08/14 829 833 801 801 219,900
2023/08/10 858 870 814 829 259,100
2023/08/09 822 858 806 854 194,600
2023/08/08 839 844 805 817 486,500
2023/08/07 781 815 771 809 143,400
2023/08/04 770 800 764 796 73,500
2023/08/03 759 783 755 774 89,000
2023/08/02 771 785 758 764 119,000
2023/08/01 755 777 755 775 93,400
2023/07/31 753 769 748 757 133,500
2023/07/28 753 762 724 740 220,700
2023/07/27 789 790 761 764 142,900
2023/07/26 802 806 768 781 226,000
2023/07/25 856 859 800 807 314,800
2023/07/24 846 914 845 852 472,800
2023/07/21 859 883 833 839 159,900
2023/07/20 891 900 857 859 183,000
2023/07/19 856 946 834 898 315,000
2023/07/19 1 -> 2.00 分割
2023/07/18 1,695 1,780 1,695 1,742 85,000
2023/07/14 1,751 1,751 1,666 1,691 101,100
2023/07/13 1,754 1,758 1,704 1,709 118,500
2023/07/12 1,755 1,764 1,663 1,674 188,600
2023/07/11 1,823 1,855 1,753 1,753 120,800
2023/07/10 1,832 1,849 1,774 1,807 115,500
2023/07/07 1,856 1,905 1,835 1,872 117,700
2023/07/06 1,995 2,040 1,860 1,870 231,300
2023/07/05 2,054 2,070 2,010 2,022 113,200
2023/07/04 2,102 2,137 2,075 2,094 133,900
2023/07/03 2,084 2,184 2,061 2,155 258,900
2023/06/30 2,015 2,053 1,969 2,034 166,800
2023/06/29 2,129 2,185 2,001 2,010 308,900
2023/06/28 2,156 2,177 2,058 2,125 262,400
2023/06/27 2,304 2,309 2,180 2,218 204,300
2023/06/26 2,261 2,310 2,187 2,283 191,800
2023/06/23 2,320 2,382 2,173 2,311 408,200
2023/06/22 2,337 2,454 2,319 2,351 608,500
2023/06/21 2,660 2,663 2,400 2,437 718,700
2023/06/20 2,810 2,831 2,417 2,571 2,189,700
2023/06/19 2,037 2,331 2,005 2,331 1,086,300
2023/06/16 1,992 2,120 1,905 1,931 693,400
2023/06/15 2,095 2,220 1,928 1,970 1,781,100
2023/06/14 1,940 2,026 1,860 1,871 590,500
2023/06/13 1,890 2,050 1,869 1,960 890,800
2023/06/12 1,714 1,814 1,674 1,786 384,400
2023/06/09 1,511 1,635 1,500 1,634 353,600
2023/06/08 1,577 1,608 1,474 1,481 177,600
2023/06/07 1,543 1,599 1,519 1,589 170,900
2023/06/06 1,482 1,569 1,467 1,543 199,300
2023/06/05 1,430 1,511 1,414 1,482 172,700
2023/06/02 1,493 1,494 1,413 1,423 141,700
2023/06/01 1,461 1,476 1,405 1,476 174,700
2023/05/31 1,385 1,515 1,369 1,475 372,300
2023/05/30 1,362 1,388 1,322 1,377 163,200
2023/05/29 1,361 1,370 1,315 1,325 92,100
2023/05/26 1,392 1,409 1,323 1,331 196,200
2023/05/25 1,401 1,453 1,370 1,398 394,600
2023/05/24 1,540 1,589 1,395 1,401 1,760,700
2023/05/23 1,487 1,509 1,392 1,392 195,600
2023/05/22 1,523 1,591 1,452 1,463 266,100
2023/05/19 1,571 1,615 1,525 1,533 212,200
2023/05/18 1,551 1,620 1,486 1,592 255,800
2023/05/17 1,480 1,577 1,476 1,537 259,500
2023/05/16 1,486 1,505 1,433 1,491 310,800
2023/05/15 1,467 1,570 1,419 1,541 674,700
2023/05/12 1,625 1,707 1,476 1,577 2,295,500
2023/05/11 1,748 1,899 1,520 1,550 4,182,600
2023/05/10 1,600 1,670 1,590 1,670 831,200
2023/05/09 1,370 1,370 1,370 1,370 17,600
2023/05/08 1,053 1,092 1,053 1,070 29,100
2023/05/02 1,055 1,085 1,047 1,059 37,000
2023/05/01 1,044 1,107 1,038 1,061 48,400
2023/04/28 1,046 1,068 1,028 1,045 37,900
2023/04/27 1,005 1,046 1,001 1,044 11,700
2023/04/26 1,011 1,034 993 1,026 43,300
2023/04/25 1,028 1,028 1,006 1,014 19,300
2023/04/24 1,018 1,038 1,001 1,012 24,100
2023/04/21 1,058 1,066 1,008 1,030 37,800
2023/04/20 1,052 1,088 1,052 1,058 40,400
2023/04/19 1,063 1,079 1,054 1,061 15,600
2023/04/18 1,040 1,079 1,035 1,063 38,200
2023/04/17 1,067 1,067 1,032 1,034 25,900
2023/04/14 1,055 1,085 1,044 1,047 37,300
2023/04/13 1,048 1,092 1,029 1,060 70,800
2023/04/12 1,071 1,072 1,042 1,049 38,400
2023/04/11 1,045 1,066 1,033 1,051 48,600
2023/04/10 1,040 1,059 1,021 1,046 76,300
2023/04/07 1,011 1,047 1,007 1,019 88,500
2023/04/06 988 1,016 979 996 70,300
2023/04/05 1,014 1,045 986 995 162,700
2023/04/04 1,120 1,128 1,035 1,041 169,700
2023/04/03 1,176 1,187 1,115 1,129 100,100
2023/03/31 1,141 1,176 1,120 1,170 112,200
2023/03/30 1,100 1,157 1,099 1,111 98,400
2023/03/29 1,121 1,168 1,064 1,100 123,000
2023/03/28 1,125 1,176 1,115 1,142 156,600
2023/03/27 1,135 1,150 1,102 1,116 106,600
2023/03/24 1,094 1,114 1,062 1,105 61,200
2023/03/23 1,053 1,087 1,031 1,086 44,000
2023/03/22 1,086 1,137 1,063 1,076 78,300
2023/03/20 1,122 1,133 1,051 1,056 75,900
2023/03/17 1,090 1,105 1,055 1,095 96,600
2023/03/16 1,010 1,155 985 1,064 323,900
2023/03/15 1,006 1,055 1,006 1,039 146,200
2023/03/14 1,028 1,050 976 1,024 156,400
2023/03/13 1,063 1,115 1,035 1,054 181,200
2023/03/10 1,109 1,139 1,075 1,080 333,300
2023/03/09 1,204 1,246 1,107 1,130 685,100
2023/03/08 1,250 1,369 1,212 1,277 1,965,400
2023/03/07 1,140 1,378 1,120 1,309 5,659,600
2023/03/06 925 1,080 915 1,080 1,297,000
2023/03/03 930 930 917 930 367,400
2023/03/02 767 830 761 780 181,700
2023/03/01 764 772 752 752 18,600
2023/02/28 761 791 735 770 85,600
2023/02/27 776 776 725 736 40,300
2023/02/24 763 771 724 763 64,800
2023/02/22 785 796 745 758 85,200
2023/02/21 823 836 792 794 115,100
2023/02/20 788 837 788 793 140,800
2023/02/17 731 804 726 804 273,200
2023/02/16 735 754 708 717 146,700
2023/02/15 680 779 665 750 315,700
2023/02/14 703 750 674 684 496,900
2023/02/13 636 655 632 653 102,600
2023/02/10 691 721 625 660 457,000
2023/02/09 617 702 606 621 330,400
2023/02/08 622 628 592 602 154,300
2023/02/07 542 642 542 642 151,100
2023/02/06 546 556 537 542 11,800
2023/02/03 535 545 529 545 17,600
2023/02/02 539 539 526 538 9,500
2023/02/01 531 540 531 535 9,900
2023/01/31 523 534 522 530 7,000
2023/01/30 528 536 523 523 8,400
2023/01/27 530 531 520 529 18,400
2023/01/26 547 554 535 535 17,300
2023/01/25 548 550 535 550 21,700
2023/01/24 560 560 543 543 8,500
2023/01/23 547 550 534 550 13,600
2023/01/20 544 547 536 543 6,300
2023/01/19 541 547 540 544 5,100
2023/01/18 541 558 536 545 6,200
2023/01/17 526 547 526 541 11,700
2023/01/16 557 562 551 551 6,800
2023/01/13 566 569 560 560 6,900
2023/01/12 578 580 571 578 3,100
2023/01/11 574 595 565 578 18,400
2023/01/10 556 578 553 554 16,400
2023/01/06 538 563 538 556 20,200
2023/01/05 579 586 552 558 15,300
2023/01/04 593 593 577 578 6,200

このページの先頭へ