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 |
|---|---|---|---|---|---|
| 2025/08/08 | 572 | 572 | 566 | 569 | 4,000 |
| 2025/08/07 | 564 | 572 | 563 | 571 | 21,900 |
| 2025/08/06 | 569 | 573 | 568 | 569 | 5,600 |
| 2025/08/05 | 567 | 572 | 558 | 569 | 6,500 |
| 2025/08/04 | 560 | 567 | 560 | 567 | 1,500 |
| 2025/08/01 | 561 | 568 | 561 | 568 | 2,200 |
| 2025/07/31 | 560 | 567 | 560 | 561 | 1,300 |
| 2025/07/30 | 556 | 562 | 555 | 560 | 2,200 |
| 2025/07/29 | 563 | 566 | 557 | 561 | 2,600 |
| 2025/07/28 | 554 | 561 | 554 | 561 | 5,800 |
| 2025/07/25 | 569 | 569 | 553 | 559 | 8,700 |
| 2025/07/24 | 563 | 564 | 561 | 563 | 800 |
| 2025/07/23 | 559 | 570 | 559 | 563 | 3,800 |
| 2025/07/22 | 563 | 563 | 560 | 560 | 200 |
| 2025/07/18 | 563 | 566 | 556 | 560 | 2,400 |
| 2025/07/17 | 564 | 568 | 557 | 568 | 5,500 |
| 2025/07/16 | 566 | 566 | 554 | 564 | 3,400 |
| 2025/07/15 | 552 | 566 | 550 | 566 | 6,500 |
| 2025/07/14 | 546 | 555 | 546 | 550 | 4,700 |
| 2025/07/11 | 535 | 541 | 532 | 540 | 4,100 |
| 2025/07/10 | 525 | 540 | 525 | 538 | 2,600 |
| 2025/07/09 | 532 | 533 | 527 | 532 | 2,800 |
| 2025/07/08 | 528 | 534 | 528 | 532 | 6,000 |
| 2025/07/07 | 530 | 533 | 525 | 527 | 6,000 |
| 2025/07/04 | 530 | 533 | 528 | 530 | 900 |
| 2025/07/03 | 528 | 533 | 527 | 528 | 1,400 |
| 2025/07/02 | 533 | 533 | 528 | 528 | 4,500 |
| 2025/07/01 | 539 | 539 | 529 | 533 | 5,900 |
| 2025/06/30 | 538 | 538 | 532 | 537 | 2,300 |
| 2025/06/27 | 538 | 539 | 534 | 534 | 2,000 |
| 2025/06/26 | 541 | 541 | 535 | 538 | 2,100 |
| 2025/06/25 | 542 | 542 | 536 | 541 | 3,000 |
| 2025/06/24 | 535 | 539 | 535 | 539 | 1,900 |
| 2025/06/23 | 535 | 543 | 535 | 540 | 4,000 |
| 2025/06/20 | 546 | 553 | 539 | 540 | 4,200 |
| 2025/06/19 | 545 | 553 | 545 | 547 | 3,400 |
| 2025/06/18 | 543 | 545 | 539 | 545 | 4,800 |
| 2025/06/17 | 538 | 540 | 534 | 540 | 2,900 |
| 2025/06/16 | 547 | 547 | 536 | 541 | 11,600 |
| 2025/06/13 | 541 | 552 | 541 | 550 | 6,100 |
| 2025/06/12 | 574 | 574 | 541 | 541 | 29,300 |
| 2025/06/11 | 589 | 589 | 564 | 576 | 5,800 |
| 2025/06/10 | 580 | 600 | 580 | 587 | 7,300 |
| 2025/06/09 | 574 | 590 | 574 | 590 | 5,700 |
| 2025/06/06 | 563 | 580 | 557 | 576 | 26,500 |
| 2025/06/05 | 568 | 570 | 561 | 561 | 2,300 |
| 2025/06/04 | 571 | 580 | 565 | 570 | 8,800 |
| 2025/06/03 | 599 | 599 | 545 | 567 | 58,500 |
| 2025/06/02 | 623 | 623 | 592 | 617 | 26,900 |
| 2025/05/30 | 597 | 615 | 577 | 594 | 14,200 |
| 2025/05/29 | 622 | 625 | 600 | 602 | 9,100 |
| 2025/05/28 | 615 | 632 | 601 | 616 | 22,500 |
| 2025/05/27 | 660 | 661 | 605 | 607 | 41,700 |
| 2025/05/26 | 678 | 679 | 612 | 637 | 209,900 |
| 2025/05/23 | 534 | 628 | 532 | 628 | 641,200 |
| 2025/05/22 | 527 | 528 | 524 | 528 | 700 |
| 2025/05/21 | 524 | 525 | 521 | 524 | 2,800 |
| 2025/05/20 | 521 | 536 | 521 | 527 | 4,500 |
| 2025/05/19 | 513 | 522 | 513 | 521 | 2,700 |
| 2025/05/16 | 519 | 519 | 509 | 511 | 1,900 |
| 2025/05/15 | 520 | 524 | 520 | 520 | 400 |
| 2025/05/14 | 511 | 522 | 511 | 519 | 1,800 |
| 2025/05/13 | 520 | 525 | 514 | 514 | 1,000 |
| 2025/05/12 | 511 | 514 | 510 | 510 | 1,300 |
| 2025/05/09 | 510 | 513 | 507 | 513 | 1,700 |
| 2025/05/08 | 514 | 515 | 509 | 510 | 1,700 |
| 2025/05/07 | 521 | 521 | 511 | 515 | 700 |
| 2025/05/02 | 511 | 514 | 510 | 514 | 1,200 |
| 2025/05/01 | 511 | 512 | 509 | 509 | 4,000 |
| 2025/04/30 | 514 | 516 | 511 | 511 | 3,800 |
| 2025/04/28 | 517 | 517 | 513 | 516 | 3,200 |
| 2025/04/25 | 529 | 529 | 516 | 517 | 3,400 |
| 2025/04/24 | 526 | 526 | 523 | 523 | 1,200 |
| 2025/04/23 | 537 | 538 | 527 | 527 | 1,400 |
| 2025/04/22 | 514 | 555 | 514 | 538 | 27,600 |
| 2025/04/21 | 519 | 524 | 516 | 524 | 1,700 |
| 2025/04/18 | 508 | 516 | 505 | 516 | 6,200 |
| 2025/04/17 | 519 | 519 | 510 | 514 | 1,300 |
| 2025/04/16 | 517 | 517 | 513 | 517 | 1,200 |
| 2025/04/15 | 521 | 522 | 515 | 515 | 1,600 |
| 2025/04/14 | 524 | 529 | 524 | 529 | 500 |
| 2025/04/11 | 529 | 531 | 522 | 524 | 2,300 |
| 2025/04/10 | 510 | 520 | 510 | 520 | 7,500 |
| 2025/04/09 | 497 | 498 | 483 | 498 | 11,700 |
| 2025/04/08 | 492 | 501 | 492 | 498 | 6,400 |
| 2025/04/07 | 491 | 497 | 485 | 489 | 5,400 |
| 2025/04/04 | 529 | 529 | 505 | 518 | 9,600 |
| 2025/04/03 | 542 | 543 | 534 | 534 | 16,900 |
| 2025/04/02 | 547 | 547 | 543 | 547 | 1,200 |
| 2025/04/01 | 546 | 548 | 544 | 544 | 2,000 |
| 2025/03/31 | 546 | 553 | 543 | 543 | 3,100 |
| 2025/03/28 | 552 | 555 | 548 | 548 | 1,100 |
| 2025/03/27 | 550 | 552 | 545 | 552 | 2,500 |
| 2025/03/26 | 550 | 555 | 545 | 550 | 5,500 |
| 2025/03/25 | 556 | 556 | 543 | 545 | 7,300 |
| 2025/03/24 | 560 | 560 | 548 | 549 | 5,000 |
| 2025/03/21 | 556 | 562 | 545 | 562 | 8,700 |
| 2025/03/19 | 574 | 574 | 555 | 562 | 33,100 |
| 2025/03/18 | 557 | 557 | 545 | 554 | 4,600 |
| 2025/03/17 | 548 | 560 | 548 | 553 | 38,500 |
| 2025/03/14 | 544 | 544 | 541 | 541 | 2,500 |
| 2025/03/13 | 534 | 548 | 534 | 548 | 6,500 |
| 2025/03/12 | 535 | 537 | 535 | 535 | 600 |
| 2025/03/11 | 533 | 538 | 533 | 538 | 1,100 |
| 2025/03/10 | 535 | 535 | 534 | 534 | 1,800 |
| 2025/03/07 | 531 | 540 | 529 | 540 | 5,200 |
| 2025/03/06 | 532 | 536 | 532 | 536 | 2,700 |
| 2025/03/05 | 537 | 538 | 530 | 536 | 8,900 |
| 2025/03/04 | 556 | 557 | 539 | 541 | 49,700 |
| 2025/03/03 | 579 | 586 | 567 | 585 | 40,000 |
| 2025/02/28 | 560 | 577 | 557 | 574 | 10,500 |
| 2025/02/27 | 561 | 564 | 559 | 564 | 7,600 |
| 2025/02/26 | 558 | 560 | 551 | 558 | 5,500 |
| 2025/02/25 | 560 | 563 | 550 | 558 | 3,300 |
| 2025/02/21 | 555 | 556 | 548 | 556 | 4,900 |
| 2025/02/20 | 557 | 557 | 550 | 552 | 3,000 |
| 2025/02/19 | 549 | 559 | 548 | 553 | 28,700 |
| 2025/02/18 | 535 | 549 | 535 | 548 | 7,200 |
| 2025/02/17 | 527 | 540 | 527 | 540 | 5,700 |
| 2025/02/14 | 525 | 527 | 525 | 527 | 800 |
| 2025/02/13 | 522 | 532 | 522 | 526 | 2,500 |
| 2025/02/12 | 522 | 528 | 521 | 528 | 5,000 |
| 2025/02/10 | 524 | 525 | 520 | 525 | 3,800 |
| 2025/02/07 | 522 | 524 | 520 | 524 | 1,500 |
| 2025/02/06 | 517 | 524 | 517 | 524 | 4,200 |
| 2025/02/05 | 518 | 518 | 517 | 517 | 1,800 |
| 2025/02/04 | 517 | 517 | 515 | 516 | 1,400 |
| 2025/02/03 | 516 | 517 | 516 | 517 | 1,700 |
| 2025/01/31 | 516 | 523 | 516 | 522 | 3,100 |
| 2025/01/30 | 520 | 524 | 517 | 517 | 3,300 |
| 2025/01/29 | 523 | 523 | 518 | 520 | 3,900 |
| 2025/01/28 | 520 | 524 | 520 | 520 | 2,300 |
| 2025/01/27 | 520 | 523 | 519 | 520 | 4,700 |
| 2025/01/24 | 525 | 525 | 520 | 523 | 8,400 |
| 2025/01/23 | 520 | 524 | 520 | 522 | 2,300 |
| 2025/01/22 | 519 | 519 | 515 | 519 | 4,700 |
| 2025/01/21 | 520 | 523 | 516 | 519 | 6,900 |
| 2025/01/20 | 512 | 521 | 512 | 518 | 2,200 |
| 2025/01/17 | 525 | 527 | 511 | 517 | 10,300 |
| 2025/01/16 | 549 | 550 | 540 | 540 | 10,900 |
| 2025/01/15 | 555 | 559 | 552 | 552 | 9,700 |
| 2025/01/14 | 541 | 565 | 540 | 560 | 26,300 |
| 2025/01/10 | 536 | 541 | 524 | 541 | 4,500 |
| 2025/01/09 | 536 | 542 | 536 | 541 | 2,300 |
| 2025/01/08 | 537 | 541 | 536 | 536 | 4,900 |
| 2025/01/07 | 529 | 538 | 527 | 537 | 8,900 |
| 2025/01/06 | 519 | 527 | 516 | 527 | 5,600 |
| 2024/12/30 | 505 | 519 | 504 | 519 | 7,700 |
| 2024/12/27 | 492 | 505 | 491 | 505 | 11,600 |
| 2024/12/26 | 492 | 494 | 490 | 492 | 22,700 |
| 2024/12/25 | 491 | 494 | 490 | 491 | 14,700 |
| 2024/12/24 | 493 | 495 | 491 | 494 | 51,700 |
| 2024/12/23 | 503 | 503 | 492 | 495 | 20,100 |
| 2024/12/20 | 508 | 508 | 503 | 505 | 9,800 |
| 2024/12/19 | 505 | 509 | 504 | 506 | 10,800 |
| 2024/12/18 | 510 | 513 | 509 | 511 | 11,400 |
| 2024/12/17 | 523 | 524 | 511 | 513 | 26,600 |
| 2024/12/16 | 534 | 534 | 523 | 527 | 16,700 |
| 2024/12/13 | 537 | 537 | 529 | 534 | 16,200 |
| 2024/12/12 | 541 | 543 | 531 | 533 | 16,500 |
| 2024/12/11 | 549 | 552 | 540 | 541 | 22,000 |
| 2024/12/10 | 566 | 566 | 541 | 551 | 65,100 |
| 2024/12/09 | 574 | 575 | 567 | 567 | 8,000 |
| 2024/12/06 | 580 | 582 | 570 | 574 | 17,300 |
| 2024/12/05 | 589 | 590 | 582 | 582 | 10,100 |
| 2024/12/04 | 596 | 596 | 589 | 589 | 6,700 |
| 2024/12/03 | 598 | 599 | 590 | 590 | 41,500 |
| 2024/12/02 | 599 | 622 | 599 | 614 | 52,800 |
| 2024/11/29 | 602 | 602 | 596 | 598 | 5,100 |
| 2024/11/28 | 599 | 599 | 593 | 596 | 4,400 |
| 2024/11/27 | 600 | 600 | 597 | 599 | 2,200 |
| 2024/11/26 | 599 | 601 | 596 | 600 | 7,300 |
| 2024/11/25 | 597 | 598 | 587 | 597 | 4,800 |
| 2024/11/22 | 595 | 595 | 589 | 591 | 6,700 |
| 2024/11/21 | 600 | 600 | 595 | 595 | 4,500 |
| 2024/11/20 | 601 | 601 | 597 | 597 | 2,300 |
| 2024/11/19 | 602 | 602 | 598 | 598 | 3,100 |
| 2024/11/18 | 599 | 600 | 597 | 598 | 8,600 |
| 2024/11/15 | 602 | 605 | 597 | 599 | 16,100 |
| 2024/11/14 | 607 | 607 | 602 | 602 | 5,100 |
| 2024/11/13 | 608 | 609 | 606 | 609 | 2,000 |
| 2024/11/12 | 607 | 608 | 606 | 608 | 5,600 |
| 2024/11/11 | 609 | 609 | 602 | 607 | 7,100 |
| 2024/11/08 | 606 | 612 | 606 | 609 | 3,700 |
| 2024/11/07 | 622 | 622 | 612 | 612 | 700 |
| 2024/11/06 | 613 | 623 | 613 | 620 | 5,700 |
| 2024/11/05 | 624 | 624 | 611 | 619 | 3,000 |
| 2024/11/01 | 610 | 622 | 610 | 620 | 6,700 |
| 2024/10/31 | 612 | 615 | 609 | 615 | 2,300 |
| 2024/10/30 | 614 | 615 | 605 | 613 | 2,200 |
| 2024/10/29 | 605 | 615 | 605 | 612 | 9,100 |
| 2024/10/28 | 615 | 615 | 609 | 609 | 6,400 |
| 2024/10/25 | 624 | 624 | 615 | 615 | 8,800 |
| 2024/10/24 | 630 | 632 | 625 | 629 | 4,300 |
| 2024/10/23 | 636 | 636 | 628 | 630 | 2,800 |
| 2024/10/22 | 640 | 640 | 630 | 636 | 4,400 |
| 2024/10/21 | 645 | 645 | 632 | 640 | 10,700 |
| 2024/10/18 | 652 | 652 | 624 | 626 | 16,200 |
| 2024/10/17 | 661 | 661 | 645 | 652 | 9,700 |
| 2024/10/16 | 658 | 662 | 655 | 658 | 4,600 |