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 |
---|---|---|---|---|---|
2009/12/30 | 590 | 638 | 590 | 638 | 10,000 |
2009/12/29 | 572 | 585 | 572 | 585 | 12,000 |
2009/12/28 | 565 | 570 | 560 | 570 | 7,500 |
2009/12/25 | 560 | 560 | 560 | 560 | 1,000 |
2009/12/24 | 547 | 570 | 547 | 570 | 1,500 |
2009/12/22 | 555 | 555 | 545 | 545 | 5,000 |
2009/12/21 | 560 | 560 | 560 | 560 | 500 |
2009/12/18 | 560 | 565 | 560 | 565 | 1,500 |
2009/12/16 | 570 | 570 | 570 | 570 | 500 |
2009/12/15 | 560 | 560 | 560 | 560 | 1,500 |
2009/12/14 | 540 | 540 | 540 | 540 | 500 |
2009/12/11 | 543 | 543 | 537 | 537 | 1,000 |
2009/12/09 | 550 | 550 | 550 | 550 | 500 |
2009/12/08 | 535 | 535 | 535 | 535 | 1,500 |
2009/12/07 | 535 | 535 | 535 | 535 | 1,000 |
2009/12/04 | 535 | 535 | 535 | 535 | 500 |
2009/12/03 | 534 | 534 | 534 | 534 | 500 |
2009/12/01 | 505 | 505 | 505 | 505 | 2,000 |
2009/11/30 | 505 | 505 | 505 | 505 | 1,000 |
2009/11/26 | 503 | 503 | 502 | 502 | 1,000 |
2009/11/20 | 543 | 543 | 543 | 543 | 500 |
2009/11/19 | 544 | 544 | 544 | 544 | 1,000 |
2009/11/18 | 545 | 545 | 515 | 530 | 4,000 |
2009/11/17 | 520 | 544 | 516 | 516 | 1,500 |
2009/11/16 | 520 | 520 | 520 | 520 | 500 |
2009/11/11 | 515 | 515 | 515 | 515 | 500 |
2009/11/10 | 512 | 512 | 512 | 512 | 1,000 |
2009/11/09 | 511 | 511 | 511 | 511 | 500 |
2009/11/05 | 512 | 512 | 512 | 512 | 3,000 |
2009/11/04 | 526 | 528 | 526 | 528 | 1,000 |
2009/10/28 | 546 | 546 | 546 | 546 | 500 |
2009/10/21 | 516 | 516 | 516 | 516 | 500 |
2009/10/20 | 516 | 516 | 516 | 516 | 500 |
2009/10/16 | 517 | 517 | 516 | 516 | 3,000 |
2009/10/14 | 560 | 560 | 560 | 560 | 500 |
2009/10/13 | 555 | 555 | 555 | 555 | 500 |
2009/10/06 | 520 | 520 | 520 | 520 | 500 |
2009/10/05 | 510 | 510 | 510 | 510 | 1,000 |
2009/10/02 | 520 | 520 | 520 | 520 | 500 |
2009/09/30 | 500 | 530 | 500 | 530 | 2,500 |
2009/09/28 | 530 | 530 | 530 | 530 | 1,000 |
2009/09/25 | 530 | 530 | 530 | 530 | 500 |
2009/09/24 | 550 | 550 | 530 | 530 | 1,000 |
2009/09/18 | 568 | 568 | 567 | 567 | 1,000 |
2009/09/17 | 570 | 570 | 570 | 570 | 500 |
2009/09/16 | 567 | 567 | 567 | 567 | 500 |
2009/09/14 | 557 | 557 | 557 | 557 | 500 |
2009/09/11 | 570 | 570 | 560 | 560 | 1,000 |
2009/09/10 | 570 | 570 | 570 | 570 | 500 |
2009/09/09 | 560 | 560 | 550 | 550 | 2,500 |
2009/09/08 | 570 | 570 | 570 | 570 | 6,000 |
2009/09/07 | 565 | 565 | 565 | 565 | 1,000 |
2009/09/04 | 575 | 580 | 560 | 560 | 6,000 |
2009/09/03 | 572 | 580 | 565 | 565 | 13,000 |
2009/09/02 | 568 | 568 | 550 | 550 | 2,500 |
2009/08/28 | 550 | 550 | 550 | 550 | 2,000 |
2009/08/27 | 560 | 560 | 560 | 560 | 1,000 |
2009/08/26 | 560 | 560 | 550 | 550 | 5,000 |
2009/08/25 | 560 | 560 | 560 | 560 | 1,000 |
2009/08/24 | 561 | 565 | 560 | 560 | 9,500 |
2009/08/21 | 550 | 550 | 550 | 550 | 1,000 |
2009/08/19 | 560 | 560 | 560 | 560 | 500 |
2009/08/17 | 561 | 561 | 560 | 560 | 4,500 |
2009/08/12 | 540 | 540 | 540 | 540 | 1,000 |
2009/08/11 | 555 | 555 | 555 | 555 | 500 |
2009/08/10 | 555 | 555 | 555 | 555 | 500 |
2009/08/06 | 550 | 550 | 550 | 550 | 1,000 |
2009/07/31 | 560 | 560 | 560 | 560 | 1,000 |
2009/07/27 | 560 | 560 | 560 | 560 | 1,000 |
2009/07/24 | 550 | 550 | 550 | 550 | 500 |
2009/07/22 | 549 | 550 | 549 | 550 | 1,500 |
2009/07/17 | 513 | 520 | 513 | 520 | 1,000 |
2009/07/16 | 510 | 513 | 510 | 513 | 1,500 |
2009/07/15 | 510 | 510 | 510 | 510 | 2,000 |
2009/07/13 | 515 | 515 | 515 | 515 | 1,000 |
2009/07/10 | 515 | 515 | 515 | 515 | 1,000 |
2009/07/06 | 600 | 600 | 599 | 599 | 3,500 |
2009/07/03 | 509 | 510 | 509 | 510 | 4,500 |
2009/07/01 | 510 | 515 | 510 | 515 | 1,000 |
2009/06/30 | 501 | 511 | 501 | 511 | 3,000 |
2009/06/29 | 502 | 502 | 502 | 502 | 1,000 |
2009/06/26 | 509 | 509 | 509 | 509 | 2,000 |
2009/06/25 | 509 | 509 | 505 | 505 | 1,000 |
2009/06/24 | 509 | 509 | 509 | 509 | 2,000 |
2009/06/23 | 509 | 509 | 509 | 509 | 500 |
2009/06/18 | 460 | 460 | 460 | 460 | 1,500 |
2009/06/15 | 454 | 454 | 454 | 454 | 15,000 |
2009/06/12 | 455 | 455 | 454 | 454 | 3,000 |
2009/06/08 | 500 | 500 | 455 | 475 | 1,500 |
2009/06/05 | 490 | 490 | 490 | 490 | 1,500 |
2009/06/04 | 440 | 510 | 440 | 480 | 15,500 |
2009/06/02 | 440 | 440 | 440 | 440 | 500 |
2009/06/01 | 440 | 440 | 440 | 440 | 500 |
2009/05/28 | 411 | 411 | 411 | 411 | 1,000 |
2009/05/26 | 430 | 430 | 430 | 430 | 1,000 |
2009/05/22 | 415 | 430 | 415 | 430 | 70,000 |
2009/05/20 | 415 | 415 | 415 | 415 | 1,500 |
2009/05/15 | 405 | 405 | 405 | 405 | 500 |
2009/05/13 | 415 | 415 | 415 | 415 | 500 |
2009/05/01 | 400 | 400 | 400 | 400 | 1,000 |
2009/04/30 | 400 | 400 | 400 | 400 | 1,000 |
2009/04/24 | 399 | 399 | 399 | 399 | 500 |
2009/04/23 | 400 | 400 | 400 | 400 | 1,500 |
2009/04/22 | 390 | 390 | 390 | 390 | 2,000 |
2009/04/16 | 390 | 390 | 390 | 390 | 1,500 |
2009/04/15 | 380 | 380 | 380 | 380 | 1,000 |
2009/04/14 | 371 | 371 | 371 | 371 | 1,000 |
2009/04/13 | 365 | 365 | 365 | 365 | 500 |
2009/04/07 | 370 | 380 | 370 | 380 | 2,000 |
2009/04/06 | 415 | 415 | 415 | 415 | 1,000 |
2009/04/03 | 356 | 434 | 356 | 434 | 5,500 |
2009/04/02 | 357 | 360 | 353 | 355 | 4,500 |
2009/04/01 | 354 | 354 | 354 | 354 | 1,500 |
2009/03/31 | 359 | 359 | 359 | 359 | 1,000 |
2009/03/27 | 389 | 389 | 389 | 389 | 500 |
2009/03/24 | 359 | 359 | 359 | 359 | 1,000 |
2009/03/19 | 347 | 359 | 347 | 359 | 1,500 |
2009/03/17 | 347 | 347 | 347 | 347 | 1,000 |
2009/03/16 | 342 | 342 | 337 | 337 | 1,500 |
2009/03/13 | 349 | 357 | 349 | 357 | 1,500 |
2009/03/10 | 333 | 335 | 333 | 335 | 1,500 |
2009/03/06 | 350 | 350 | 335 | 335 | 1,000 |
2009/03/05 | 345 | 345 | 345 | 345 | 1,500 |
2009/03/04 | 350 | 350 | 345 | 345 | 2,000 |
2009/03/03 | 350 | 350 | 350 | 350 | 2,000 |
2009/03/02 | 350 | 350 | 350 | 350 | 500 |
2009/02/27 | 350 | 350 | 350 | 350 | 8,500 |
2009/02/26 | 350 | 351 | 350 | 351 | 1,500 |
2009/02/25 | 353 | 353 | 353 | 353 | 500 |
2009/02/23 | 353 | 353 | 350 | 350 | 2,000 |
2009/02/20 | 353 | 353 | 353 | 353 | 1,000 |
2009/02/17 | 353 | 353 | 353 | 353 | 1,000 |
2009/02/09 | 355 | 355 | 354 | 354 | 2,000 |
2009/02/06 | 353 | 353 | 353 | 353 | 500 |
2009/02/04 | 355 | 355 | 355 | 355 | 500 |
2009/01/29 | 370 | 370 | 370 | 370 | 1,000 |
2009/01/28 | 360 | 360 | 355 | 355 | 1,500 |
2009/01/27 | 367 | 367 | 360 | 360 | 3,000 |
2009/01/26 | 382 | 382 | 380 | 382 | 3,500 |
2009/01/23 | 382 | 382 | 382 | 382 | 500 |
2009/01/22 | 380 | 380 | 380 | 380 | 1,000 |
2009/01/21 | 395 | 395 | 380 | 380 | 3,000 |
2009/01/19 | 401 | 401 | 392 | 392 | 2,500 |
2009/01/16 | 385 | 400 | 385 | 395 | 3,000 |
2009/01/15 | 385 | 385 | 385 | 385 | 500 |
2009/01/13 | 413 | 414 | 400 | 407 | 3,000 |
2009/01/07 | 410 | 410 | 400 | 400 | 2,000 |
2009/01/06 | 410 | 415 | 410 | 415 | 1,500 |