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
2026/09/11 334 336 334 336 1,500
2026/09/10 336 336 335 335 600
2026/09/09 338 338 333 335 6,500
2026/09/08 338 338 337 338 2,300
2026/09/07 338 338 337 337 1,600
2026/09/04 338 341 337 338 1,100
2026/09/03 340 340 338 338 2,000
2026/09/02 343 352 336 338 19,200
2026/09/01 344 370 343 370 14,400
2026/08/31 344 344 343 343 3,200
2026/08/28 344 344 340 344 3,600
2026/08/27 343 350 338 346 8,100
2026/08/26 339 343 337 337 6,200
2026/08/25 345 345 338 343 2,700
2026/08/24 340 342 337 340 900
2026/08/21 338 343 337 340 1,500
2026/08/20 334 340 332 337 2,800
2026/08/19 349 349 334 334 7,100
2026/08/18 340 344 340 343 800
2026/08/17 339 348 339 340 4,800
2026/08/14 335 345 333 343 7,800
2026/08/13 337 339 335 335 700
2026/08/12 335 339 335 337 2,800
2026/08/10 337 337 333 336 1,800
2026/08/07 338 338 334 337 1,900
2026/08/06 336 338 336 338 800
2026/08/05 336 339 334 337 1,600
2026/08/04 335 340 335 338 3,100
2026/08/03 336 336 335 336 1,200
2026/07/31 340 342 336 339 3,700
2026/07/30 338 340 338 338 2,000
2026/07/29 335 352 335 340 5,800
2026/07/28 337 337 336 336 5,000
2026/07/27 332 334 328 334 8,300
2026/07/24 335 335 332 334 3,200
2026/07/23 332 335 332 335 9,000
2026/07/22 334 336 332 335 4,100
2026/07/21 333 337 332 335 4,200
2026/07/17 335 337 334 334 6,000
2026/07/16 333 338 333 337 1,400
2026/07/15 339 339 335 335 2,400
2026/07/14 334 336 333 336 2,900
2026/07/13 338 339 332 336 3,600
2026/07/10 336 338 335 338 3,400
2026/07/09 335 337 334 337 4,100
2026/07/08 334 336 333 335 1,200
2026/07/07 335 336 331 334 2,800
2026/07/06 336 336 334 335 13,700
2026/07/03 336 337 334 334 6,600
2026/07/02 334 339 333 336 20,500
2026/07/01 338 338 331 334 3,600
2026/06/30 336 338 334 335 4,600
2026/06/29 334 337 331 335 2,800
2026/06/26 340 341 335 340 600
2026/06/25 344 344 334 338 2,400
2026/06/24 338 339 333 336 7,300
2026/06/23 340 341 338 338 2,900
2026/06/22 343 344 339 340 2,200
2026/06/19 347 348 343 343 2,800
2026/06/18 350 350 346 347 11,700
2026/06/17 350 354 348 352 6,000
2026/06/16 353 355 349 350 3,700
2026/06/15 356 356 350 353 3,100
2026/06/12 352 358 352 356 4,500
2026/06/11 351 351 351 351 1,600
2026/06/10 354 356 350 351 19,200
2026/06/09 352 353 352 353 1,500
2026/06/08 353 354 350 352 2,800
2026/06/05 350 354 350 353 5,700
2026/06/04 363 363 345 352 22,100
2026/06/03 369 369 363 364 7,200
2026/06/02 374 383 369 376 51,900
2026/06/01 379 391 376 380 16,200
2026/05/29 379 379 378 378 4,000
2026/05/28 378 381 378 379 2,200
2026/05/27 380 384 379 379 15,100
2026/05/26 390 390 385 385 2,300
2026/05/25 392 392 385 390 2,200
2026/05/22 387 390 387 390 1,400
2026/05/21 388 390 385 387 3,700
2026/05/20 395 398 384 388 11,100
2026/05/19 398 398 396 396 700
2026/05/18 395 396 395 395 2,600
2026/05/15 396 396 394 395 1,800
2026/05/14 403 403 388 394 14,200
2026/05/13 406 406 400 404 14,000
2026/05/12 406 406 404 405 1,100
2026/05/11 403 406 403 406 1,800
2026/05/08 409 410 403 405 3,300
2026/05/07 405 408 405 405 1,700
2026/05/01 408 410 406 408 2,200
2026/04/30 408 410 408 410 500
2026/04/28 407 408 407 408 600
2026/04/27 410 410 409 409 1,400
2026/04/24 409 410 405 409 4,400
2026/04/23 407 408 407 408 600
2026/04/22 407 409 407 409 2,100
2026/04/21 410 410 408 409 1,200
2026/04/20 410 410 408 408 1,600
2026/04/17 407 410 407 409 1,600
2026/04/16 408 412 406 406 4,400
2026/04/15 407 409 407 408 1,400
2026/04/14 410 410 409 409 300
2026/04/13 411 411 407 408 2,200
2026/04/10 414 414 411 412 1,300
2026/04/09 413 414 411 414 1,000
2026/04/08 412 413 412 413 400
2026/04/07 411 412 411 411 500
2026/04/06 410 412 410 412 900
2026/04/03 412 414 412 412 1,800
2026/03/27 409 412 409 412 1,700
2026/03/26 412 414 406 410 2,000
2026/03/25 415 415 407 412 3,500
2026/03/24 411 413 411 411 800
2026/03/23 408 414 408 408 2,600
2026/03/19 419 419 410 416 9,200
2026/03/18 422 422 415 419 1,900
2026/03/17 417 418 417 418 1,000
2026/03/16 416 416 413 415 1,300
2026/03/13 418 418 416 416 400
2026/03/12 414 418 414 417 1,300
2026/03/11 416 416 413 416 1,600
2026/03/10 416 416 413 416 2,600
2026/03/09 413 414 413 413 2,500
2026/03/06 413 419 411 417 2,100
2026/03/05 413 417 410 415 4,100
2026/03/04 420 420 409 413 11,400
2026/03/03 422 426 412 416 29,700
2026/03/02 428 438 422 438 30,800
2026/02/27 425 428 425 425 3,200
2026/02/26 426 426 425 425 1,500
2026/02/25 424 426 424 426 1,800
2026/02/24 429 429 423 424 6,300
2026/02/20 427 428 426 427 1,400
2026/02/19 426 426 420 421 2,900
2026/02/18 427 427 421 421 1,400
2026/02/17 424 425 421 425 700
2026/02/16 428 429 423 426 3,900
2026/02/13 422 429 422 428 2,400
2026/02/12 421 428 419 422 6,800
2026/02/10 417 419 413 419 16,800
2026/02/09 418 419 416 416 3,000
2026/02/06 417 419 411 416 5,700
2026/02/05 417 418 415 418 4,700
2026/02/04 418 420 417 417 3,300
2026/02/03 419 422 419 420 1,400
2026/02/02 419 423 419 422 1,600
2026/01/30 425 426 420 421 1,700
2026/01/29 420 425 420 425 1,000
2026/01/28 428 428 421 424 2,900
2026/01/27 427 427 413 424 9,900
2026/01/26 432 432 425 428 2,600
2026/01/23 431 431 427 430 2,800
2026/01/22 425 431 421 431 7,100
2026/01/21 420 426 419 426 4,700
2026/01/20 425 426 423 423 4,300
2026/01/19 430 431 423 430 4,400
2026/01/16 425 425 421 423 2,100
2026/01/15 421 424 415 424 9,000
2026/01/14 422 423 419 423 5,600
2026/01/13 425 426 416 422 8,300
2026/01/09 419 422 417 422 1,800
2026/01/08 420 420 417 418 3,900
2026/01/07 416 422 416 422 6,400
2026/01/06 421 424 414 416 8,200
2026/01/05 415 421 415 420 11,100
2025/12/30 412 413 407 412 5,400
2025/12/29 413 418 408 412 13,400
2025/12/26 410 410 403 407 34,400
2025/12/25 411 412 409 409 7,100
2025/12/24 409 414 408 410 37,700
2025/12/23 411 413 406 410 35,400
2025/12/22 413 415 411 414 13,800
2025/12/19 413 416 411 414 9,300
2025/12/18 422 422 404 413 21,900
2025/12/17 422 424 421 424 10,000
2025/12/16 422 424 422 422 4,700
2025/12/15 425 425 423 425 4,200
2025/12/12 425 426 424 426 5,100
2025/12/11 428 429 425 426 3,600
2025/12/10 422 432 422 428 41,800
2025/12/09 425 425 422 424 35,000
2025/12/08 428 428 425 425 1,700
2025/12/05 427 428 424 428 11,900
2025/12/04 425 427 423 427 15,800
2025/12/03 430 433 424 424 17,600
2025/12/02 441 441 428 430 20,900
2025/12/01 432 449 430 449 16,900
2025/11/28 433 435 430 432 6,400
2025/11/27 429 433 427 433 9,300
2025/11/26 433 434 430 434 1,700
2025/11/25 430 434 428 432 3,400
2025/11/21 427 430 426 427 2,000
2025/11/20 435 435 427 427 4,000
2025/11/19 428 436 428 435 3,400
2025/11/18 430 432 426 427 31,800
2025/11/17 435 436 431 432 9,100
2025/11/14 439 439 436 437 2,500
2025/11/13 440 441 438 439 2,600
2025/11/12 441 441 437 438 5,000

このページの先頭へ