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
2002/12/30 607 607 607 607 9,500
2002/12/27 452 507 452 507 4,500
2002/12/26 430 430 427 427 2,500
2002/12/25 430 430 426 427 4,000
2002/12/20 430 430 430 430 2,500
2002/12/18 430 430 430 430 1,000
2002/12/17 420 422 420 422 4,000
2002/12/16 422 422 422 422 1,500
2002/12/13 422 422 422 422 2,000
2002/12/12 423 423 421 421 30,000
2002/12/11 420 420 420 420 500
2002/12/10 420 420 420 420 500
2002/12/06 420 420 420 420 1,000
2002/12/05 420 420 420 420 2,000
2002/12/04 425 425 420 420 2,000
2002/12/03 426 426 426 426 500
2002/12/02 425 425 425 425 1,000
2002/11/26 430 430 420 420 2,000
2002/11/22 430 430 420 420 4,500
2002/11/20 430 430 430 430 1,500
2002/11/19 435 435 435 435 1,000
2002/11/18 431 431 431 431 1,000
2002/11/15 438 438 438 438 500
2002/11/14 440 440 440 440 1,000
2002/11/12 440 440 440 440 2,500
2002/11/11 445 445 441 441 2,000
2002/11/08 440 440 440 440 1,000
2002/10/30 441 441 441 441 500
2002/10/28 470 470 470 470 500
2002/10/25 441 441 441 441 2,000
2002/10/21 450 450 440 440 1,500
2002/10/18 465 465 450 450 8,500
2002/10/17 460 470 460 470 3,000
2002/10/10 458 458 453 453 2,000
2002/10/09 460 460 460 460 2,000
2002/10/08 461 461 460 460 4,000
2002/10/07 461 461 461 461 500
2002/10/04 471 471 470 471 5,000
2002/10/03 471 471 471 471 3,000
2002/10/01 474 479 474 479 1,000
2002/09/27 480 480 480 480 2,000
2002/09/26 480 480 480 480 1,000
2002/09/12 480 480 480 480 2,500
2002/09/06 490 490 490 490 1,000
2002/09/05 500 500 496 496 4,000
2002/09/04 500 500 500 500 6,000
2002/09/03 500 500 500 500 8,000
2002/09/02 500 500 500 500 4,000
2002/08/30 505 505 500 505 3,500
2002/08/29 500 500 500 500 500
2002/08/27 500 500 500 500 1,000
2002/08/23 500 500 499 499 2,000
2002/08/22 500 505 500 505 1,000
2002/08/21 490 500 490 500 2,500
2002/08/20 490 490 490 490 1,000
2002/08/19 500 500 500 500 2,000
2002/08/16 500 500 500 500 2,500
2002/08/12 519 519 519 519 1,500
2002/08/09 520 520 520 520 4,500
2002/08/08 500 540 500 525 10,500
2002/08/07 470 470 470 470 500
2002/08/05 460 460 460 460 500
2002/08/02 460 460 460 460 1,000
2002/08/01 480 480 480 480 1,000
2002/07/31 495 495 480 480 1,500
2002/07/30 498 498 498 498 500
2002/07/29 490 490 480 480 4,000
2002/07/26 476 476 476 476 500
2002/07/25 475 475 475 475 1,000
2002/07/24 478 478 450 450 12,000
2002/07/23 498 498 498 498 3,000
2002/07/22 500 500 500 500 500
2002/07/18 500 500 500 500 500
2002/07/17 505 505 501 501 1,000
2002/07/16 505 505 505 505 500
2002/07/15 505 505 505 505 500
2002/07/11 500 500 500 500 1,500
2002/07/10 500 500 500 500 1,500
2002/07/09 500 507 500 507 1,000
2002/07/08 500 500 500 500 4,000
2002/07/05 495 495 495 495 500
2002/07/04 495 495 495 495 500
2002/07/03 495 495 495 495 500
2002/07/02 495 495 495 495 500
2002/07/01 490 490 490 490 6,000
2002/06/28 480 480 480 480 500
2002/06/27 480 480 480 480 500
2002/06/26 475 475 470 470 2,000
2002/06/25 470 470 470 470 7,000
2002/06/24 485 485 480 480 3,000
2002/06/21 490 490 485 485 4,000
2002/06/20 491 491 490 490 3,000
2002/06/19 492 492 492 492 1,500
2002/06/18 497 497 492 492 1,000
2002/06/17 498 498 498 498 4,000
2002/06/14 498 498 498 498 500
2002/06/13 499 499 499 499 500
2002/06/12 501 501 501 501 1,500
2002/06/11 509 510 500 500 6,000
2002/06/10 508 510 508 510 2,000
2002/06/07 508 509 508 509 1,500
2002/06/06 502 510 502 510 2,000
2002/06/05 502 502 502 502 2,000
2002/06/04 502 502 502 502 1,000
2002/06/03 500 503 495 503 3,000
2002/05/31 496 500 496 500 2,500
2002/05/30 490 493 490 493 3,000
2002/05/29 481 485 481 485 2,000
2002/05/28 474 480 474 480 2,000
2002/05/27 473 473 473 473 2,500
2002/05/24 473 473 473 473 3,500
2002/05/23 473 473 473 473 1,000
2002/05/22 475 475 474 474 2,500
2002/05/21 475 475 475 475 2,500
2002/05/20 472 475 472 473 4,000
2002/05/17 471 472 471 472 1,500
2002/05/16 471 479 471 472 3,000
2002/05/15 476 476 471 471 2,000
2002/05/14 475 480 475 477 2,500
2002/05/10 471 480 471 480 2,000
2002/05/09 474 474 472 472 1,000
2002/05/08 472 475 472 475 3,500
2002/05/07 476 477 475 475 3,000
2002/05/02 478 478 478 478 1,000
2002/05/01 472 479 472 479 3,000
2002/04/30 472 480 472 472 3,000
2002/04/26 481 481 471 471 4,500
2002/04/25 481 481 480 480 4,000
2002/04/24 481 481 480 480 4,500
2002/04/23 487 490 480 480 4,000
2002/04/22 480 490 480 490 1,500
2002/04/19 481 481 480 480 2,000
2002/04/18 480 480 480 480 1,000
2002/04/17 475 475 475 475 500
2002/04/16 480 480 470 470 6,000
2002/04/15 480 489 480 489 2,000
2002/04/11 481 481 480 480 1,000
2002/04/10 491 491 480 490 2,500
2002/04/09 491 491 491 491 4,500
2002/04/05 480 480 480 480 2,500
2002/04/04 460 480 460 480 12,000
2002/04/03 460 460 460 460 1,000
2002/04/01 460 475 460 475 3,000
2002/03/28 460 461 460 461 3,000
2002/03/27 478 478 460 460 3,500
2002/03/26 478 478 478 478 500
2002/03/25 470 472 470 472 2,000
2002/03/22 456 465 455 465 6,000
2002/03/20 455 455 455 455 1,000
2002/03/19 453 453 453 453 6,000
2002/03/18 459 465 452 452 3,000
2002/03/15 460 460 451 460 6,500
2002/03/14 467 470 467 470 4,000
2002/03/13 470 470 470 470 3,000
2002/03/12 466 466 465 465 1,500
2002/03/11 460 460 460 460 1,000
2002/03/08 460 470 460 460 6,500
2002/03/07 455 459 455 459 10,500
2002/03/06 451 451 450 450 5,000
2002/03/05 451 455 451 453 3,500
2002/03/04 450 450 450 450 3,000
2002/02/28 464 475 464 475 2,000
2002/02/27 450 465 450 465 3,000
2002/02/26 449 450 449 450 2,000
2002/02/25 451 451 450 450 3,000
2002/02/22 450 451 450 451 1,500
2002/02/21 459 459 450 450 1,500
2002/02/20 465 465 460 460 3,500
2002/02/19 454 454 450 450 1,000
2002/02/18 461 470 450 470 6,500
2002/02/15 460 460 460 460 1,000
2002/02/12 451 453 451 453 2,500
2002/02/08 460 460 450 450 1,500
2002/02/05 480 480 480 480 500
2002/02/04 475 475 475 475 500
2002/01/30 472 472 472 472 2,000
2002/01/28 480 480 471 471 2,500
2002/01/24 470 470 470 470 500
2002/01/23 470 470 470 470 1,000
2002/01/18 510 510 510 510 500
2002/01/16 519 520 510 520 7,000
2002/01/15 511 520 510 520 10,500
2002/01/11 521 521 520 520 10,000
2002/01/10 540 540 521 521 1,000
2002/01/09 540 540 540 540 500
2002/01/08 532 540 532 540 5,000
2002/01/07 531 531 531 531 500
2002/01/04 520 540 517 517 1,500

このページの先頭へ