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
2010/12/30 775 780 774 780 4,500
2010/12/29 780 790 775 782 7,000
2010/12/28 771 790 771 780 8,500
2010/12/27 770 771 770 771 3,000
2010/12/24 769 772 767 767 8,000
2010/12/22 771 773 771 773 1,500
2010/12/21 768 771 763 771 7,000
2010/12/20 758 772 758 768 3,000
2010/12/17 756 758 741 758 5,500
2010/12/16 748 755 748 755 4,500
2010/12/15 748 748 748 748 2,000
2010/12/14 734 756 734 756 3,000
2010/12/13 730 748 730 748 2,000
2010/12/10 743 745 743 744 4,000
2010/12/09 750 750 743 743 2,000
2010/12/08 752 752 750 750 1,500
2010/12/07 755 755 750 752 3,500
2010/12/06 744 760 744 760 7,500
2010/12/03 710 745 710 745 13,000
2010/12/02 709 714 708 708 6,000
2010/12/01 711 711 700 700 6,000
2010/11/30 709 711 709 710 4,500
2010/11/29 705 710 695 709 14,000
2010/11/26 700 705 700 705 9,000
2010/11/25 700 700 700 700 2,000
2010/11/24 700 705 700 705 2,500
2010/11/22 695 700 693 700 3,000
2010/11/19 0 0 0 695 0
2010/11/18 700 700 695 695 1,000
2010/11/17 0 0 0 687 0
2010/11/16 702 702 687 687 1,000
2010/11/15 680 700 680 700 3,500
2010/11/12 676 676 676 676 1,500
2010/11/11 0 0 0 672 0
2010/11/10 670 672 670 672 1,500
2010/11/09 0 0 0 690 0
2010/11/08 0 0 0 690 0
2010/11/05 0 0 0 690 0
2010/11/04 690 690 690 690 500
2010/11/02 690 690 672 672 2,000
2010/11/01 0 0 0 677 0
2010/10/29 680 680 677 677 1,000
2010/10/28 0 0 0 674 0
2010/10/27 674 674 674 674 1,000
2010/10/26 0 0 0 671 0
2010/10/25 690 690 661 671 6,000
2010/10/22 690 690 690 690 1,000
2010/10/21 0 0 0 680 0
2010/10/20 0 0 0 680 0
2010/10/19 0 0 0 680 0
2010/10/18 0 0 0 680 0
2010/10/15 0 0 0 680 0
2010/10/14 685 685 680 680 2,500
2010/10/13 682 682 682 682 2,000
2010/10/12 682 682 682 682 1,000
2010/10/08 681 682 681 682 1,500
2010/10/07 681 681 681 681 500
2010/10/06 666 676 666 676 2,500
2010/10/05 690 700 676 676 1,500
2010/10/04 689 689 689 689 500
2010/10/01 677 677 675 675 1,500
2010/09/30 672 673 672 673 1,000
2010/09/29 675 675 667 667 1,000
2010/09/28 690 690 690 690 1,500
2010/09/27 0 0 0 685 0
2010/09/24 0 0 0 685 0
2010/09/22 0 0 0 685 0
2010/09/21 0 0 0 685 0
2010/09/17 0 0 0 685 0
2010/09/16 0 0 0 685 0
2010/09/15 0 0 0 685 0
2010/09/14 685 685 685 685 2,500
2010/09/13 660 660 660 660 500
2010/09/10 665 665 649 650 9,500
2010/09/09 0 0 0 685 0
2010/09/08 685 685 685 685 500
2010/09/07 0 0 0 682 0
2010/09/06 685 685 682 682 1,000
2010/09/03 693 693 692 692 2,000
2010/09/02 710 710 710 710 500
2010/09/01 710 710 710 710 500
2010/08/31 670 670 670 670 500
2010/08/30 690 690 690 690 1,000
2010/08/27 690 690 690 690 500
2010/08/26 670 700 670 700 2,500
2010/08/25 0 0 0 680 0
2010/08/24 680 680 680 680 500
2010/08/23 0 0 0 680 0
2010/08/20 680 680 680 680 500
2010/08/19 0 0 0 682 0
2010/08/18 670 682 670 682 1,500
2010/08/17 685 685 670 671 3,000
2010/08/16 699 700 699 700 2,000
2010/08/13 687 690 687 690 1,000
2010/08/12 0 0 0 690 0
2010/08/11 0 0 0 690 0
2010/08/10 690 690 690 690 500
2010/08/09 695 695 691 691 1,000
2010/08/06 0 0 0 700 0
2010/08/05 0 0 0 700 0
2010/08/04 0 0 0 700 0
2010/08/03 701 701 700 700 2,000
2010/08/02 700 700 700 700 3,000
2010/07/30 0 0 0 705 0
2010/07/29 705 705 705 705 1,500
2010/07/28 720 720 720 720 1,000
2010/07/27 0 0 0 708 0
2010/07/26 710 710 708 708 2,500
2010/07/23 700 709 700 709 3,500
2010/07/22 0 0 0 711 0
2010/07/21 721 721 711 711 1,500
2010/07/20 710 710 710 710 500
2010/07/16 0 0 0 710 0
2010/07/15 0 0 0 710 0
2010/07/14 0 0 0 710 0
2010/07/13 710 710 710 710 500
2010/07/12 0 0 0 725 0
2010/07/09 0 0 0 725 0
2010/07/08 0 0 0 725 0
2010/07/07 0 0 0 725 0
2010/07/06 0 0 0 725 0
2010/07/05 725 725 725 725 1,000
2010/07/02 0 0 0 719 0
2010/07/01 719 719 719 719 500
2010/06/30 715 715 710 710 2,000
2010/06/29 721 721 720 720 3,000
2010/06/28 724 724 724 724 500
2010/06/25 739 739 739 739 500
2010/06/24 720 720 720 720 1,500
2010/06/23 0 0 0 730 0
2010/06/22 730 730 730 730 500
2010/06/21 730 730 729 729 1,500
2010/06/18 0 0 0 740 0
2010/06/17 0 0 0 740 0
2010/06/16 0 0 0 740 0
2010/06/15 0 0 0 740 0
2010/06/14 740 740 740 740 1,000
2010/06/11 0 0 0 720 0
2010/06/10 720 720 720 720 1,500
2010/06/09 725 725 725 725 1,000
2010/06/08 721 725 721 725 1,000
2010/06/07 726 726 726 726 500
2010/06/04 739 740 735 740 3,000
2010/06/03 749 750 748 748 2,500
2010/06/02 740 750 740 740 4,000
2010/06/01 703 739 703 739 1,000
2010/05/31 0 0 0 701 0
2010/05/28 0 0 0 701 0
2010/05/27 701 701 701 701 1,000
2010/05/26 0 0 0 705 0
2010/05/25 705 705 705 705 500
2010/05/24 724 735 723 735 3,500
2010/05/21 700 700 700 700 1,500
2010/05/20 710 723 705 723 1,500
2010/05/19 727 729 727 729 5,500
2010/05/18 733 734 733 734 4,500
2010/05/17 734 734 734 734 500
2010/05/14 0 0 0 735 0
2010/05/13 750 750 735 735 1,500
2010/05/12 0 0 0 774 0
2010/05/11 0 0 0 774 0
2010/05/10 774 774 774 774 1,000
2010/05/07 740 775 730 775 4,500
2010/05/06 765 780 765 780 2,500
2010/04/30 765 770 765 765 3,000
2010/04/28 733 735 733 735 1,000
2010/04/27 749 760 749 760 2,500
2010/04/26 750 750 731 731 8,000
2010/04/23 740 740 715 730 9,000
2010/04/22 750 750 750 750 500
2010/04/21 0 0 0 750 0
2010/04/20 750 750 750 750 4,000
2010/04/19 732 740 720 740 3,500
2010/04/16 735 735 735 735 2,500
2010/04/15 735 735 735 735 500
2010/04/14 730 736 730 735 8,000
2010/04/13 729 730 726 730 7,000
2010/04/12 710 726 710 726 9,000
2010/04/09 700 705 700 705 3,000
2010/04/08 691 696 690 696 5,500
2010/04/07 680 690 680 690 2,000
2010/04/06 698 698 690 690 6,000
2010/04/05 660 691 660 691 20,500
2010/04/02 644 650 640 650 3,000
2010/04/01 649 649 640 640 3,500
2010/03/31 643 643 640 640 2,000
2010/03/30 630 649 630 635 2,000
2010/03/29 620 627 620 625 5,000
2010/03/26 619 620 619 620 7,000
2010/03/25 619 620 615 619 7,000
2010/03/24 605 620 605 619 2,500
2010/03/23 620 620 600 600 6,500
2010/03/19 603 610 603 610 3,000
2010/03/18 596 599 596 597 2,500
2010/03/17 600 600 593 593 3,000
2010/03/16 600 609 580 600 12,000
2010/03/15 560 590 560 590 3,000
2010/03/12 568 570 557 565 8,500
2010/03/11 570 570 570 570 1,000
2010/03/10 570 580 570 570 4,000
2010/03/09 598 598 570 570 8,500
2010/03/08 590 590 580 581 4,500
2010/03/05 574 596 567 590 19,000
2010/03/04 600 600 510 544 36,500
2010/03/01 605 605 601 601 1,000
2010/02/26 590 600 590 590 3,000
2010/02/17 625 625 625 625 500
2010/02/16 585 585 585 585 1,000
2010/02/15 585 585 585 585 1,000
2010/02/10 602 602 590 590 1,500
2010/02/09 585 585 585 585 1,000
2010/02/08 606 606 585 585 3,000
2010/02/05 606 606 606 606 1,500
2010/02/03 629 629 625 625 7,500
2010/02/02 629 629 629 629 500
2010/01/29 571 573 571 573 3,000
2010/01/28 585 585 570 570 2,500
2010/01/27 625 625 600 600 3,000
2010/01/26 630 630 630 630 2,500
2010/01/25 626 630 626 630 1,000
2010/01/22 628 650 627 640 5,000
2010/01/21 627 627 627 627 500
2010/01/20 627 639 625 639 4,000
2010/01/19 650 660 630 633 9,500
2010/01/18 638 654 638 645 19,500
2010/01/15 726 733 702 705 32,500
2010/01/14 742 742 742 742 26,000
2010/01/13 642 646 642 642 9,000
2010/01/12 641 650 640 645 4,500
2010/01/08 635 635 627 634 4,000
2010/01/07 632 633 632 633 1,500
2010/01/06 618 620 618 620 3,000
2010/01/05 619 630 616 619 5,500
2010/01/04 638 638 620 635 7,500

このページの先頭へ