ピープル(7865)の株価時系列情報
ピープル(7865)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 908 | 908 | 901 | 905 | 700 |
| 2024/07/25 | 925 | 925 | 907 | 907 | 5,900 |
| 2024/07/24 | 916 | 916 | 915 | 915 | 300 |
| 2024/07/23 | 917 | 929 | 912 | 919 | 13,100 |
| 2024/07/22 | 933 | 933 | 913 | 919 | 22,100 |
| 2024/07/19 | 941 | 941 | 926 | 928 | 4,700 |
| 2024/07/18 | 925 | 944 | 916 | 935 | 14,300 |
| 2024/07/17 | 927 | 929 | 914 | 929 | 7,500 |
| 2024/07/16 | 923 | 931 | 923 | 927 | 3,600 |
| 2024/07/12 | 929 | 934 | 922 | 929 | 3,100 |
| 2024/07/11 | 927 | 930 | 927 | 929 | 2,800 |
| 2024/07/10 | 932 | 932 | 920 | 932 | 1,600 |
| 2024/07/09 | 923 | 941 | 923 | 937 | 6,900 |
| 2024/07/08 | 932 | 932 | 915 | 923 | 6,900 |
| 2024/07/05 | 931 | 931 | 920 | 928 | 1,900 |
| 2024/07/04 | 933 | 936 | 930 | 931 | 3,100 |
| 2024/07/03 | 942 | 942 | 932 | 936 | 1,600 |
| 2024/07/02 | 945 | 945 | 930 | 942 | 3,200 |
| 2024/07/01 | 941 | 947 | 941 | 946 | 3,300 |
| 2024/06/28 | 952 | 952 | 933 | 952 | 2,200 |
| 2024/06/27 | 939 | 952 | 915 | 952 | 17,400 |
| 2024/06/26 | 874 | 967 | 874 | 954 | 16,900 |
| 2024/06/25 | 870 | 877 | 865 | 877 | 4,000 |
| 2024/06/24 | 880 | 880 | 860 | 865 | 37,700 |
| 2024/06/21 | 847 | 858 | 847 | 858 | 1,000 |
| 2024/06/20 | 844 | 860 | 841 | 847 | 3,900 |
| 2024/06/19 | 868 | 868 | 843 | 845 | 2,300 |
| 2024/06/18 | 866 | 873 | 857 | 868 | 3,700 |
| 2024/06/17 | 867 | 867 | 840 | 864 | 9,700 |
| 2024/06/14 | 825 | 870 | 825 | 865 | 18,000 |
| 2024/06/13 | 824 | 824 | 823 | 824 | 1,700 |
| 2024/06/12 | 822 | 826 | 819 | 824 | 7,300 |
| 2024/06/11 | 823 | 825 | 821 | 821 | 9,600 |
| 2024/06/10 | 824 | 825 | 823 | 823 | 5,500 |
| 2024/06/07 | 824 | 833 | 824 | 826 | 7,700 |
| 2024/06/06 | 830 | 830 | 824 | 824 | 9,400 |
| 2024/06/05 | 839 | 839 | 830 | 830 | 6,100 |
| 2024/06/04 | 851 | 851 | 829 | 829 | 35,900 |
| 2024/06/03 | 863 | 889 | 861 | 879 | 21,800 |
| 2024/05/31 | 835 | 862 | 830 | 855 | 7,000 |
| 2024/05/30 | 831 | 839 | 830 | 835 | 9,400 |
| 2024/05/29 | 873 | 873 | 834 | 837 | 25,800 |
| 2024/05/28 | 875 | 875 | 869 | 874 | 6,700 |
| 2024/05/27 | 877 | 878 | 870 | 877 | 11,900 |
| 2024/05/24 | 882 | 882 | 874 | 876 | 8,100 |
| 2024/05/23 | 887 | 887 | 880 | 883 | 3,500 |
| 2024/05/22 | 890 | 894 | 885 | 885 | 2,700 |
| 2024/05/21 | 889 | 890 | 886 | 887 | 3,300 |
| 2024/05/20 | 892 | 895 | 889 | 889 | 1,900 |
| 2024/05/17 | 892 | 895 | 886 | 889 | 3,100 |
| 2024/05/16 | 898 | 899 | 891 | 895 | 1,600 |
| 2024/05/15 | 890 | 899 | 886 | 899 | 5,800 |
| 2024/05/14 | 885 | 886 | 881 | 886 | 4,000 |
| 2024/05/13 | 895 | 895 | 882 | 884 | 2,900 |
| 2024/05/10 | 892 | 894 | 890 | 894 | 1,700 |
| 2024/05/09 | 890 | 896 | 871 | 896 | 5,600 |
| 2024/05/08 | 877 | 890 | 876 | 890 | 9,100 |
| 2024/05/07 | 880 | 881 | 879 | 880 | 2,600 |
| 2024/05/02 | 885 | 885 | 872 | 880 | 5,300 |
| 2024/05/01 | 885 | 887 | 875 | 876 | 16,900 |
| 2024/04/30 | 897 | 897 | 885 | 885 | 8,900 |
| 2024/04/26 | 893 | 896 | 889 | 894 | 3,300 |
| 2024/04/25 | 885 | 893 | 885 | 893 | 5,200 |
| 2024/04/24 | 893 | 895 | 883 | 884 | 8,000 |
| 2024/04/23 | 895 | 897 | 890 | 891 | 5,100 |
| 2024/04/22 | 900 | 900 | 895 | 895 | 5,600 |
| 2024/04/19 | 906 | 906 | 899 | 899 | 8,100 |
| 2024/04/18 | 906 | 909 | 901 | 907 | 5,400 |
| 2024/04/17 | 912 | 913 | 902 | 905 | 10,000 |
| 2024/04/16 | 921 | 921 | 912 | 912 | 5,000 |
| 2024/04/15 | 923 | 923 | 921 | 921 | 1,800 |
| 2024/04/12 | 927 | 927 | 922 | 923 | 1,600 |
| 2024/04/11 | 927 | 927 | 923 | 927 | 900 |
| 2024/04/10 | 929 | 929 | 925 | 926 | 2,800 |
| 2024/04/09 | 933 | 933 | 926 | 927 | 3,300 |
| 2024/04/08 | 937 | 937 | 931 | 931 | 2,000 |
| 2024/04/05 | 935 | 935 | 926 | 934 | 3,900 |
| 2024/04/04 | 930 | 957 | 929 | 935 | 7,700 |
| 2024/04/03 | 936 | 938 | 926 | 928 | 6,000 |
| 2024/04/02 | 953 | 953 | 935 | 937 | 10,600 |
| 2024/04/01 | 957 | 957 | 953 | 953 | 2,800 |
| 2024/03/29 | 958 | 959 | 953 | 957 | 2,700 |
| 2024/03/28 | 955 | 957 | 953 | 954 | 2,900 |
| 2024/03/27 | 963 | 963 | 955 | 957 | 2,400 |
| 2024/03/26 | 964 | 964 | 954 | 956 | 10,900 |
| 2024/03/25 | 969 | 969 | 960 | 965 | 13,100 |
| 2024/03/22 | 971 | 975 | 969 | 970 | 33,800 |
| 2024/03/21 | 954 | 973 | 954 | 971 | 25,000 |
| 2024/03/19 | 962 | 970 | 955 | 955 | 9,700 |
| 2024/03/18 | 965 | 967 | 948 | 962 | 62,900 |
| 2024/03/15 | 971 | 971 | 964 | 965 | 16,100 |
| 2024/03/14 | 973 | 979 | 973 | 975 | 4,000 |
| 2024/03/13 | 994 | 994 | 975 | 978 | 5,700 |
| 2024/03/12 | 976 | 997 | 975 | 994 | 17,300 |
| 2024/03/11 | 996 | 997 | 972 | 974 | 20,400 |
| 2024/03/08 | 982 | 1,000 | 982 | 996 | 18,800 |
| 2024/03/07 | 999 | 1,000 | 987 | 988 | 19,800 |
| 2024/03/06 | 1,000 | 1,009 | 1,000 | 1,000 | 17,800 |
| 2024/03/05 | 1,000 | 1,010 | 999 | 1,008 | 17,800 |
| 2024/03/04 | 989 | 1,024 | 976 | 1,009 | 82,200 |
| 2024/03/01 | 1,023 | 1,023 | 1,010 | 1,019 | 33,000 |
| 2024/02/29 | 1,025 | 1,026 | 1,006 | 1,013 | 24,500 |
| 2024/02/28 | 1,019 | 1,028 | 1,012 | 1,018 | 30,700 |
| 2024/02/27 | 1,016 | 1,030 | 1,011 | 1,012 | 42,800 |
| 2024/02/26 | 1,127 | 1,127 | 1,016 | 1,024 | 232,400 |
| 2024/02/22 | 993 | 993 | 961 | 977 | 18,400 |
| 2024/02/21 | 998 | 998 | 972 | 985 | 22,200 |
| 2024/02/20 | 973 | 999 | 945 | 993 | 34,800 |
| 2024/02/19 | 881 | 975 | 881 | 973 | 47,300 |
| 2024/02/16 | 912 | 915 | 877 | 881 | 34,500 |
| 2024/02/15 | 946 | 948 | 910 | 913 | 21,400 |
| 2024/02/14 | 945 | 958 | 941 | 951 | 7,300 |
| 2024/02/13 | 969 | 969 | 936 | 940 | 22,200 |
| 2024/02/09 | 968 | 970 | 968 | 968 | 5,000 |
| 2024/02/08 | 973 | 973 | 969 | 969 | 11,400 |
| 2024/02/07 | 977 | 977 | 973 | 973 | 10,500 |
| 2024/02/06 | 978 | 979 | 977 | 977 | 3,000 |
| 2024/02/05 | 977 | 981 | 975 | 978 | 8,300 |
| 2024/02/02 | 978 | 978 | 974 | 977 | 5,800 |
| 2024/02/01 | 973 | 978 | 973 | 978 | 12,500 |
| 2024/01/31 | 978 | 981 | 975 | 978 | 15,000 |
| 2024/01/30 | 976 | 982 | 976 | 980 | 10,900 |
| 2024/01/29 | 977 | 987 | 977 | 978 | 11,300 |
| 2024/01/26 | 984 | 985 | 977 | 977 | 15,400 |
| 2024/01/25 | 989 | 989 | 982 | 984 | 5,500 |
| 2024/01/24 | 983 | 990 | 982 | 989 | 33,500 |
| 2024/01/23 | 987 | 988 | 983 | 984 | 17,400 |
| 2024/01/22 | 995 | 996 | 987 | 987 | 26,100 |
| 2024/01/19 | 997 | 999 | 986 | 996 | 16,100 |
| 2024/01/18 | 974 | 1,003 | 974 | 1,000 | 40,100 |
| 2024/01/17 | 1,029 | 1,031 | 1,028 | 1,029 | 16,200 |
| 2024/01/16 | 1,029 | 1,030 | 1,028 | 1,029 | 7,200 |
| 2024/01/15 | 1,030 | 1,030 | 1,028 | 1,029 | 9,200 |
| 2024/01/12 | 1,031 | 1,031 | 1,027 | 1,029 | 12,100 |
| 2024/01/11 | 1,033 | 1,033 | 1,030 | 1,032 | 7,600 |
| 2024/01/10 | 1,033 | 1,033 | 1,030 | 1,031 | 5,600 |
| 2024/01/09 | 1,036 | 1,036 | 1,025 | 1,033 | 13,500 |
| 2024/01/05 | 1,039 | 1,041 | 1,031 | 1,036 | 8,000 |
| 2024/01/04 | 1,031 | 1,047 | 1,030 | 1,039 | 9,100 |
| 2023/12/29 | 1,026 | 1,032 | 1,021 | 1,030 | 9,000 |
| 2023/12/28 | 1,013 | 1,028 | 1,013 | 1,026 | 6,400 |
| 2023/12/27 | 1,013 | 1,020 | 1,008 | 1,008 | 23,500 |
| 2023/12/26 | 1,018 | 1,019 | 1,006 | 1,015 | 18,200 |
| 2023/12/25 | 1,031 | 1,033 | 1,010 | 1,026 | 18,800 |
| 2023/12/22 | 1,028 | 1,033 | 1,020 | 1,028 | 12,000 |
| 2023/12/21 | 1,026 | 1,028 | 1,022 | 1,024 | 9,200 |
| 2023/12/20 | 1,034 | 1,034 | 1,021 | 1,026 | 10,800 |
| 2023/12/19 | 1,030 | 1,032 | 1,026 | 1,029 | 6,700 |
| 2023/12/18 | 1,021 | 1,039 | 1,016 | 1,030 | 21,100 |
| 2023/12/15 | 1,038 | 1,055 | 1,038 | 1,055 | 7,700 |
| 2023/12/14 | 1,049 | 1,050 | 1,038 | 1,038 | 6,700 |
| 2023/12/13 | 1,054 | 1,058 | 1,034 | 1,046 | 7,400 |
| 2023/12/12 | 1,048 | 1,058 | 1,044 | 1,052 | 5,600 |
| 2023/12/11 | 1,060 | 1,060 | 1,034 | 1,046 | 21,700 |
| 2023/12/08 | 1,060 | 1,061 | 1,041 | 1,044 | 8,800 |
| 2023/12/07 | 1,058 | 1,073 | 1,056 | 1,060 | 9,900 |
| 2023/12/06 | 1,075 | 1,083 | 1,068 | 1,068 | 8,400 |
| 2023/12/05 | 1,081 | 1,081 | 1,072 | 1,075 | 5,500 |
| 2023/12/04 | 1,089 | 1,089 | 1,071 | 1,081 | 12,200 |
| 2023/12/01 | 1,094 | 1,106 | 1,086 | 1,103 | 26,700 |
| 2023/11/30 | 1,089 | 1,093 | 1,077 | 1,090 | 5,200 |
| 2023/11/29 | 1,081 | 1,093 | 1,081 | 1,089 | 9,700 |
| 2023/11/28 | 1,084 | 1,089 | 1,077 | 1,081 | 6,000 |
| 2023/11/27 | 1,080 | 1,083 | 1,075 | 1,075 | 3,300 |
| 2023/11/24 | 1,078 | 1,089 | 1,075 | 1,082 | 7,600 |
| 2023/11/22 | 1,078 | 1,078 | 1,061 | 1,075 | 2,900 |
| 2023/11/21 | 1,075 | 1,078 | 1,061 | 1,078 | 1,400 |
| 2023/11/20 | 1,062 | 1,073 | 1,054 | 1,072 | 8,200 |
| 2023/11/17 | 1,068 | 1,069 | 1,062 | 1,069 | 2,400 |
| 2023/11/16 | 1,068 | 1,069 | 1,059 | 1,063 | 6,400 |
| 2023/11/15 | 1,068 | 1,068 | 1,059 | 1,066 | 2,300 |
| 2023/11/14 | 1,065 | 1,070 | 1,059 | 1,059 | 3,000 |
| 2023/11/13 | 1,069 | 1,079 | 1,059 | 1,064 | 10,100 |
| 2023/11/10 | 1,063 | 1,063 | 1,031 | 1,053 | 5,600 |
| 2023/11/09 | 1,068 | 1,068 | 1,042 | 1,055 | 6,900 |
| 2023/11/08 | 1,068 | 1,068 | 1,023 | 1,053 | 11,700 |
| 2023/11/07 | 1,077 | 1,080 | 1,067 | 1,067 | 8,300 |
| 2023/11/06 | 1,084 | 1,084 | 1,070 | 1,076 | 14,000 |
| 2023/11/02 | 1,069 | 1,084 | 1,069 | 1,084 | 12,600 |
| 2023/11/01 | 1,069 | 1,076 | 1,040 | 1,069 | 19,900 |
| 2023/10/31 | 1,041 | 1,059 | 1,039 | 1,051 | 14,300 |
| 2023/10/30 | 1,049 | 1,049 | 1,036 | 1,041 | 7,300 |
| 2023/10/27 | 1,046 | 1,049 | 1,038 | 1,049 | 5,700 |
| 2023/10/26 | 1,043 | 1,043 | 1,038 | 1,040 | 5,700 |
| 2023/10/25 | 1,047 | 1,047 | 1,038 | 1,043 | 8,300 |
| 2023/10/24 | 1,046 | 1,047 | 1,027 | 1,047 | 12,900 |
| 2023/10/23 | 1,046 | 1,046 | 1,036 | 1,038 | 3,400 |
| 2023/10/20 | 1,054 | 1,059 | 1,041 | 1,041 | 4,400 |
| 2023/10/19 | 1,050 | 1,055 | 1,040 | 1,055 | 5,100 |
| 2023/10/18 | 1,050 | 1,065 | 1,043 | 1,055 | 18,400 |
| 2023/10/17 | 1,039 | 1,048 | 1,034 | 1,045 | 17,500 |
| 2023/10/16 | 1,027 | 1,039 | 1,024 | 1,035 | 10,900 |
| 2023/10/13 | 1,043 | 1,043 | 1,023 | 1,041 | 28,600 |
| 2023/10/12 | 1,055 | 1,055 | 1,031 | 1,043 | 24,900 |
| 2023/10/11 | 1,067 | 1,068 | 1,057 | 1,057 | 2,900 |
| 2023/10/10 | 1,056 | 1,068 | 1,056 | 1,061 | 2,600 |
| 2023/10/06 | 1,057 | 1,061 | 1,050 | 1,056 | 2,800 |
| 2023/10/05 | 1,057 | 1,067 | 1,050 | 1,057 | 12,000 |
| 2023/10/04 | 1,046 | 1,064 | 1,037 | 1,048 | 19,100 |
| 2023/10/03 | 1,076 | 1,077 | 1,046 | 1,046 | 14,000 |