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
1998/12/30 790 790 790 790 2,000
1998/12/29 790 790 790 790 2,000
1998/12/25 752 752 752 752 1,000
1998/12/24 799 799 799 799 1,000
1998/12/22 800 800 800 800 2,000
1998/12/21 750 750 750 750 1,000
1998/12/17 716 716 716 716 4,000
1998/12/16 712 730 712 730 5,000
1998/12/15 710 710 710 710 1,000
1998/12/14 750 750 720 720 5,000
1998/12/11 750 752 750 752 4,000
1998/12/10 801 801 751 751 3,000
1998/12/09 801 801 801 801 1,000
1998/12/08 810 810 800 800 3,000
1998/12/07 810 810 810 810 4,000
1998/12/03 820 820 820 820 1,000
1998/12/02 825 825 825 825 1,000
1998/11/30 821 821 821 821 1,000
1998/11/27 821 821 821 821 1,000
1998/11/26 820 820 820 820 1,000
1998/11/24 820 820 820 820 3,000
1998/11/20 800 800 800 800 4,000
1998/11/19 800 800 800 800 1,000
1998/11/17 800 800 771 771 2,000
1998/11/16 800 800 800 800 1,000
1998/11/13 810 810 800 800 3,000
1998/11/12 780 820 780 820 7,000
1998/11/11 770 770 770 770 1,000
1998/11/10 789 790 789 789 4,000
1998/11/09 750 800 750 800 4,000
1998/11/06 700 700 700 700 2,000
1998/11/05 630 630 630 630 2,000
1998/11/04 640 640 610 630 7,000
1998/11/02 671 671 640 640 8,000
1998/10/30 672 672 671 671 2,000
1998/10/28 670 670 670 670 1,000
1998/10/22 650 650 650 650 6,000
1998/10/20 652 652 652 652 2,000
1998/10/19 655 655 655 655 1,000
1998/10/16 651 655 651 655 3,000
1998/10/15 651 651 650 650 3,000
1998/10/14 659 659 659 659 3,000
1998/10/13 650 659 650 659 3,000
1998/10/09 680 680 680 680 1,000
1998/10/05 650 650 650 650 6,000
1998/09/30 685 690 685 690 4,000
1998/09/29 685 688 685 688 17,000
1998/09/25 668 668 667 667 3,000
1998/09/24 667 667 667 667 1,000
1998/09/22 698 698 698 698 2,000
1998/09/21 700 710 700 710 2,000
1998/09/18 705 705 700 700 3,000
1998/09/17 705 705 705 705 5,000
1998/09/14 681 681 681 681 1,000
1998/09/11 680 680 680 680 1,000
1998/09/10 665 680 665 680 2,000
1998/09/09 661 661 661 661 1,000
1998/09/08 680 680 680 680 1,000
1998/09/07 650 650 650 650 1,000
1998/09/04 680 680 600 620 35,000
1998/09/03 710 710 690 690 3,000
1998/09/02 700 700 700 700 4,000
1998/09/01 659 700 659 700 4,000
1998/08/31 640 700 640 700 12,000
1998/08/28 650 650 600 640 28,000
1998/08/27 700 700 688 689 11,000
1998/08/26 790 790 760 760 6,000
1998/08/25 800 800 800 800 14,000
1998/08/24 830 830 829 829 4,000
1998/08/21 849 849 849 849 1,000
1998/08/20 849 849 849 849 2,000
1998/08/19 850 850 850 850 6,000
1998/08/18 901 901 880 880 15,000
1998/08/17 909 909 909 909 2,000
1998/08/14 920 920 910 910 4,000
1998/08/13 920 920 920 920 4,000
1998/08/12 920 920 920 920 1,000
1998/08/10 949 949 940 940 2,000
1998/08/07 959 959 950 950 2,000
1998/08/06 979 979 979 979 1,000
1998/08/05 979 979 979 979 2,000
1998/08/04 1,030 1,030 1,000 1,000 12,000
1998/08/03 1,100 1,100 1,100 1,100 5,000
1998/07/31 1,110 1,110 1,110 1,110 1,000
1998/07/30 1,110 1,110 1,110 1,110 4,000
1998/07/29 1,140 1,140 1,140 1,140 1,000
1998/07/28 1,160 1,160 1,160 1,160 2,000
1998/07/21 1,210 1,210 1,150 1,150 4,000
1998/07/17 1,150 1,200 1,150 1,200 17,000
1998/07/16 1,150 1,150 1,110 1,110 4,000
1998/07/15 1,160 1,160 1,150 1,150 5,000
1998/07/14 1,150 1,150 1,150 1,150 8,000
1998/07/09 1,110 1,150 1,100 1,150 15,000
1998/07/07 1,100 1,100 1,090 1,100 10,000
1998/07/06 1,100 1,100 1,100 1,100 2,000
1998/07/02 1,070 1,100 1,060 1,070 6,000
1998/07/01 971 1,000 971 1,000 7,000
1998/06/30 909 910 909 909 8,000
1998/06/26 950 950 930 930 5,000
1998/06/25 970 970 950 950 2,000
1998/06/24 970 970 970 970 1,000
1998/06/23 980 980 970 970 4,000
1998/06/22 980 980 980 980 1,000
1998/06/18 960 970 960 970 2,000
1998/06/17 960 960 960 960 2,000
1998/06/15 960 960 950 950 2,000
1998/06/11 1,080 1,080 1,040 1,040 4,000
1998/06/10 1,130 1,130 1,080 1,080 3,000
1998/06/09 1,140 1,140 1,130 1,130 2,000
1998/06/08 1,130 1,130 1,130 1,130 1,000
1998/06/05 1,150 1,230 1,150 1,230 2,000
1998/06/01 1,290 1,290 1,290 1,290 1,000
1998/05/29 1,340 1,340 1,340 1,340 2,000
1998/05/28 1,140 1,340 1,130 1,340 12,000
1998/05/26 1,150 1,150 1,130 1,130 10,000
1998/05/25 1,160 1,160 1,140 1,140 24,000
1998/05/22 1,130 1,130 1,130 1,130 5,000
1998/05/21 1,130 1,130 1,130 1,130 1,000
1998/05/20 1,200 1,200 1,100 1,110 22,000
1998/05/19 1,200 1,200 1,170 1,170 2,000
1998/05/15 1,250 1,250 1,250 1,250 2,000
1998/05/14 1,200 1,250 1,170 1,250 9,000
1998/05/13 1,220 1,220 1,220 1,220 8,000
1998/05/12 1,270 1,270 1,250 1,250 2,000
1998/05/11 1,340 1,340 1,290 1,290 4,000
1998/05/08 1,380 1,380 1,320 1,320 8,000
1998/05/07 1,400 1,400 1,380 1,380 3,000
1998/05/06 1,440 1,440 1,400 1,400 5,000
1998/05/01 1,440 1,440 1,420 1,420 23,000
1998/04/30 1,450 1,460 1,440 1,440 13,000
1998/04/28 1,450 1,460 1,450 1,450 24,000
1998/04/27 1,460 1,460 1,450 1,460 29,000
1998/04/24 1,410 1,460 1,400 1,450 20,000
1998/04/23 1,380 1,400 1,380 1,400 17,000
1998/04/22 1,350 1,400 1,350 1,400 15,000
1998/04/21 1,350 1,350 1,320 1,340 13,000
1998/04/20 1,400 1,400 1,400 1,400 2,000
1998/04/17 1,400 1,410 1,390 1,400 24,000
1998/04/16 1,400 1,420 1,400 1,410 22,000
1998/04/15 1,410 1,440 1,390 1,420 36,000
1998/04/14 1,460 1,460 1,430 1,440 8,000
1998/04/13 1,480 1,480 1,480 1,480 2,000
1998/04/10 1,500 1,520 1,480 1,520 106,000
1998/04/09 1,430 1,500 1,390 1,500 103,000
1998/04/08 1,400 1,480 1,380 1,430 141,000
1998/04/07 1,440 1,440 1,440 1,440 447,000

このページの先頭へ