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 |
---|---|---|---|---|---|
2013/12/30 | 565 | 588 | 565 | 588 | 20,000 |
2013/12/27 | 565 | 566 | 560 | 561 | 26,000 |
2013/12/26 | 565 | 582 | 564 | 564 | 52,000 |
2013/12/25 | 559 | 559 | 554 | 559 | 20,500 |
2013/12/24 | 562 | 565 | 552 | 559 | 9,500 |
2013/12/20 | 562 | 564 | 560 | 562 | 3,500 |
2013/12/19 | 580 | 580 | 550 | 565 | 16,000 |
2013/12/18 | 570 | 570 | 568 | 568 | 7,500 |
2013/12/17 | 570 | 570 | 570 | 570 | 1,500 |
2013/12/16 | 562 | 583 | 557 | 568 | 14,500 |
2013/12/13 | 557 | 557 | 551 | 557 | 5,000 |
2013/12/12 | 561 | 561 | 555 | 557 | 4,000 |
2013/12/11 | 570 | 570 | 557 | 561 | 3,000 |
2013/12/10 | 552 | 567 | 550 | 567 | 11,000 |
2013/12/09 | 550 | 566 | 550 | 566 | 3,500 |
2013/12/06 | 556 | 560 | 550 | 550 | 8,500 |
2013/12/05 | 560 | 560 | 560 | 560 | 2,000 |
2013/12/04 | 578 | 578 | 555 | 555 | 3,500 |
2013/12/03 | 568 | 570 | 561 | 562 | 10,500 |
2013/12/02 | 565 | 580 | 546 | 580 | 26,500 |
2013/11/29 | 575 | 598 | 575 | 575 | 15,000 |
2013/11/28 | 620 | 649 | 580 | 587 | 78,500 |
2013/11/27 | 570 | 570 | 570 | 570 | 9,000 |
2013/11/26 | 491 | 491 | 490 | 490 | 1,500 |
2013/11/25 | 491 | 492 | 491 | 492 | 2,000 |
2013/11/22 | 492 | 492 | 485 | 486 | 12,000 |
2013/11/21 | 492 | 492 | 492 | 492 | 3,500 |
2013/11/20 | 495 | 495 | 492 | 492 | 6,000 |
2013/11/19 | 495 | 495 | 494 | 494 | 4,500 |
2013/11/18 | 493 | 495 | 493 | 495 | 6,500 |
2013/11/15 | 492 | 492 | 492 | 492 | 1,000 |
2013/11/14 | 493 | 493 | 493 | 493 | 3,500 |
2013/11/13 | 495 | 495 | 494 | 494 | 4,000 |
2013/11/12 | 496 | 496 | 495 | 495 | 3,500 |
2013/11/08 | 503 | 503 | 503 | 503 | 1,000 |
2013/11/07 | 501 | 501 | 499 | 500 | 3,500 |
2013/11/06 | 502 | 503 | 500 | 503 | 1,500 |
2013/11/05 | 503 | 503 | 501 | 501 | 3,000 |
2013/11/01 | 507 | 507 | 502 | 502 | 3,500 |
2013/10/31 | 501 | 507 | 501 | 507 | 1,500 |
2013/10/30 | 506 | 506 | 501 | 501 | 1,500 |
2013/10/29 | 506 | 507 | 506 | 507 | 2,000 |
2013/10/28 | 500 | 500 | 497 | 497 | 4,000 |
2013/10/25 | 507 | 507 | 501 | 501 | 2,500 |
2013/10/24 | 507 | 507 | 504 | 504 | 2,500 |
2013/10/23 | 507 | 507 | 507 | 507 | 3,000 |
2013/10/22 | 507 | 507 | 507 | 507 | 1,000 |
2013/10/21 | 504 | 512 | 504 | 512 | 3,500 |
2013/10/18 | 500 | 504 | 500 | 504 | 2,500 |
2013/10/17 | 495 | 500 | 495 | 500 | 1,000 |
2013/10/16 | 492 | 493 | 492 | 493 | 2,000 |
2013/10/15 | 512 | 512 | 500 | 500 | 6,000 |
2013/10/11 | 510 | 514 | 500 | 514 | 3,000 |
2013/10/10 | 505 | 505 | 500 | 500 | 2,500 |
2013/10/09 | 501 | 501 | 500 | 500 | 2,000 |
2013/10/08 | 501 | 502 | 501 | 501 | 2,000 |
2013/10/04 | 511 | 515 | 510 | 510 | 5,000 |
2013/10/03 | 514 | 524 | 514 | 517 | 2,500 |
2013/10/02 | 530 | 530 | 530 | 530 | 1,000 |
2013/10/01 | 520 | 520 | 520 | 520 | 3,000 |
2013/09/30 | 515 | 515 | 515 | 515 | 2,500 |
2013/09/27 | 508 | 515 | 508 | 515 | 6,500 |
2013/09/25 | 513 | 513 | 505 | 505 | 3,500 |
2013/09/24 | 508 | 508 | 503 | 508 | 2,500 |
2013/09/20 | 508 | 508 | 508 | 508 | 1,000 |
2013/09/18 | 505 | 505 | 500 | 500 | 2,500 |
2013/09/13 | 496 | 500 | 496 | 500 | 3,500 |
2013/09/12 | 491 | 491 | 488 | 488 | 7,000 |
2013/09/11 | 495 | 498 | 495 | 498 | 3,000 |
2013/09/10 | 490 | 490 | 490 | 490 | 1,000 |
2013/09/09 | 498 | 498 | 498 | 498 | 500 |
2013/09/04 | 505 | 505 | 498 | 498 | 1,000 |
2013/09/03 | 497 | 500 | 495 | 500 | 3,500 |
2013/09/02 | 498 | 500 | 498 | 500 | 1,500 |
2013/08/30 | 494 | 498 | 494 | 498 | 3,500 |
2013/08/29 | 467 | 486 | 467 | 486 | 2,500 |
2013/08/28 | 510 | 510 | 500 | 500 | 5,000 |
2013/08/27 | 506 | 508 | 506 | 506 | 1,500 |
2013/08/26 | 515 | 515 | 515 | 515 | 500 |
2013/08/23 | 519 | 519 | 510 | 510 | 4,000 |
2013/08/21 | 520 | 520 | 510 | 510 | 1,500 |
2013/08/20 | 515 | 525 | 515 | 518 | 10,500 |
2013/08/19 | 535 | 535 | 535 | 535 | 1,000 |
2013/08/16 | 540 | 540 | 531 | 531 | 1,500 |
2013/08/15 | 540 | 540 | 540 | 540 | 1,000 |
2013/08/14 | 540 | 540 | 540 | 540 | 2,500 |
2013/08/13 | 540 | 540 | 540 | 540 | 1,000 |
2013/08/12 | 549 | 549 | 531 | 540 | 6,500 |
2013/08/09 | 540 | 540 | 540 | 540 | 3,500 |
2013/08/08 | 540 | 560 | 540 | 560 | 1,500 |
2013/08/07 | 548 | 550 | 548 | 550 | 1,000 |
2013/08/05 | 548 | 548 | 548 | 548 | 3,500 |
2013/08/02 | 548 | 548 | 548 | 548 | 2,500 |
2013/08/01 | 548 | 548 | 548 | 548 | 1,500 |
2013/07/30 | 550 | 560 | 550 | 551 | 3,000 |
2013/07/29 | 567 | 567 | 565 | 565 | 2,000 |
2013/07/26 | 580 | 580 | 580 | 580 | 500 |
2013/07/25 | 584 | 589 | 580 | 580 | 2,000 |
2013/07/23 | 581 | 582 | 581 | 581 | 1,500 |
2013/07/22 | 571 | 580 | 571 | 580 | 2,500 |
2013/07/19 | 580 | 580 | 560 | 570 | 15,000 |
2013/07/18 | 575 | 575 | 570 | 570 | 2,000 |
2013/07/17 | 575 | 580 | 575 | 580 | 1,000 |
2013/07/16 | 575 | 575 | 575 | 575 | 500 |
2013/07/12 | 575 | 575 | 575 | 575 | 500 |
2013/07/11 | 580 | 580 | 580 | 580 | 500 |
2013/07/10 | 570 | 570 | 570 | 570 | 500 |
2013/07/09 | 575 | 575 | 575 | 575 | 1,000 |
2013/07/08 | 571 | 579 | 571 | 579 | 1,500 |
2013/07/04 | 570 | 570 | 570 | 570 | 2,500 |
2013/07/03 | 575 | 590 | 575 | 590 | 2,000 |
2013/07/02 | 570 | 570 | 570 | 570 | 1,000 |
2013/06/27 | 550 | 550 | 550 | 550 | 500 |
2013/06/26 | 565 | 570 | 565 | 565 | 2,500 |
2013/06/25 | 601 | 601 | 570 | 570 | 1,500 |
2013/06/21 | 571 | 590 | 571 | 571 | 2,500 |
2013/06/20 | 575 | 575 | 572 | 572 | 1,000 |
2013/06/19 | 575 | 575 | 575 | 575 | 500 |
2013/06/17 | 570 | 571 | 570 | 571 | 1,500 |
2013/06/14 | 570 | 570 | 570 | 570 | 1,000 |
2013/06/13 | 580 | 580 | 570 | 570 | 1,500 |
2013/06/06 | 601 | 601 | 580 | 580 | 4,500 |
2013/06/03 | 601 | 601 | 601 | 601 | 500 |
2013/05/31 | 620 | 620 | 620 | 620 | 1,000 |
2013/05/30 | 620 | 620 | 620 | 620 | 3,500 |
2013/05/29 | 620 | 635 | 620 | 635 | 1,000 |
2013/05/28 | 615 | 638 | 614 | 638 | 12,500 |
2013/05/24 | 639 | 639 | 639 | 639 | 1,000 |
2013/05/23 | 622 | 635 | 620 | 620 | 2,500 |
2013/05/22 | 621 | 639 | 621 | 630 | 2,500 |
2013/05/21 | 640 | 640 | 640 | 640 | 500 |
2013/05/20 | 625 | 630 | 625 | 630 | 3,500 |
2013/05/17 | 639 | 639 | 639 | 639 | 500 |
2013/05/16 | 622 | 635 | 622 | 635 | 18,500 |
2013/05/15 | 632 | 632 | 632 | 632 | 6,500 |
2013/05/14 | 647 | 649 | 640 | 649 | 4,500 |
2013/05/13 | 634 | 649 | 634 | 646 | 6,500 |
2013/05/10 | 632 | 632 | 631 | 631 | 6,000 |
2013/05/09 | 640 | 640 | 632 | 632 | 4,500 |
2013/05/08 | 646 | 647 | 643 | 643 | 4,000 |
2013/05/07 | 650 | 650 | 650 | 650 | 1,500 |
2013/05/02 | 650 | 650 | 650 | 650 | 6,000 |
2013/04/30 | 640 | 645 | 640 | 645 | 2,500 |
2013/04/26 | 637 | 640 | 630 | 630 | 8,500 |
2013/04/25 | 637 | 637 | 637 | 637 | 500 |
2013/04/24 | 637 | 637 | 637 | 637 | 500 |
2013/04/23 | 627 | 640 | 627 | 630 | 13,000 |
2013/04/22 | 631 | 640 | 620 | 627 | 15,500 |
2013/04/19 | 630 | 630 | 630 | 630 | 2,000 |
2013/04/18 | 627 | 636 | 627 | 628 | 9,500 |
2013/04/17 | 630 | 637 | 630 | 637 | 7,000 |
2013/04/16 | 625 | 634 | 625 | 634 | 4,500 |
2013/04/15 | 630 | 630 | 625 | 625 | 3,500 |
2013/04/12 | 620 | 632 | 619 | 630 | 8,500 |
2013/04/11 | 620 | 638 | 620 | 638 | 5,500 |
2013/04/10 | 611 | 635 | 611 | 625 | 18,500 |
2013/04/09 | 602 | 605 | 602 | 605 | 5,500 |
2013/04/08 | 599 | 600 | 599 | 600 | 3,500 |
2013/04/05 | 597 | 600 | 597 | 598 | 5,500 |
2013/04/04 | 596 | 596 | 596 | 596 | 3,000 |
2013/04/03 | 594 | 596 | 594 | 596 | 7,000 |
2013/04/02 | 594 | 594 | 593 | 593 | 3,500 |
2013/04/01 | 593 | 593 | 593 | 593 | 2,000 |
2013/03/29 | 592 | 592 | 592 | 592 | 3,000 |
2013/03/28 | 591 | 592 | 591 | 592 | 4,500 |
2013/03/27 | 590 | 590 | 590 | 590 | 5,500 |
2013/03/26 | 595 | 595 | 594 | 594 | 1,000 |
2013/03/25 | 599 | 599 | 593 | 593 | 2,500 |
2013/03/22 | 590 | 597 | 590 | 594 | 4,000 |
2013/03/21 | 595 | 595 | 588 | 588 | 5,500 |
2013/03/19 | 599 | 599 | 590 | 590 | 1,000 |
2013/03/18 | 590 | 591 | 590 | 591 | 1,500 |
2013/03/15 | 587 | 598 | 587 | 598 | 4,000 |
2013/03/14 | 587 | 587 | 587 | 587 | 1,500 |
2013/03/13 | 590 | 590 | 590 | 590 | 1,000 |
2013/03/12 | 598 | 598 | 596 | 596 | 2,500 |
2013/03/11 | 594 | 598 | 594 | 598 | 2,500 |
2013/03/08 | 588 | 591 | 588 | 591 | 6,500 |
2013/03/07 | 587 | 587 | 586 | 586 | 1,000 |
2013/03/06 | 588 | 591 | 584 | 591 | 7,000 |
2013/03/05 | 588 | 590 | 586 | 590 | 3,500 |
2013/03/04 | 586 | 590 | 585 | 588 | 6,000 |
2013/03/01 | 586 | 586 | 586 | 586 | 500 |
2013/02/28 | 597 | 598 | 590 | 590 | 1,500 |
2013/02/27 | 594 | 594 | 593 | 593 | 2,000 |
2013/02/25 | 594 | 594 | 584 | 594 | 2,000 |
2013/02/22 | 586 | 600 | 582 | 582 | 5,500 |
2013/02/21 | 581 | 582 | 580 | 582 | 4,500 |
2013/02/19 | 581 | 585 | 581 | 581 | 5,000 |
2013/02/18 | 583 | 584 | 583 | 583 | 3,000 |
2013/02/15 | 595 | 595 | 580 | 581 | 7,000 |
2013/02/14 | 590 | 599 | 590 | 599 | 3,000 |
2013/02/13 | 595 | 595 | 590 | 590 | 3,500 |
2013/02/12 | 604 | 604 | 590 | 590 | 7,500 |
2013/02/08 | 595 | 600 | 595 | 600 | 1,500 |
2013/02/07 | 605 | 605 | 595 | 595 | 23,500 |
2013/02/06 | 602 | 610 | 602 | 605 | 7,000 |
2013/02/05 | 602 | 610 | 601 | 610 | 11,000 |
2013/02/04 | 615 | 615 | 601 | 601 | 14,000 |
2013/02/01 | 620 | 620 | 611 | 611 | 3,500 |
2013/01/31 | 620 | 620 | 620 | 620 | 5,000 |
2013/01/30 | 625 | 626 | 620 | 620 | 9,500 |
2013/01/29 | 626 | 629 | 626 | 628 | 10,000 |
2013/01/28 | 647 | 647 | 636 | 636 | 25,500 |
2013/01/25 | 648 | 651 | 641 | 648 | 6,500 |
2013/01/24 | 650 | 650 | 641 | 641 | 5,500 |
2013/01/23 | 650 | 650 | 650 | 650 | 4,000 |
2013/01/22 | 652 | 652 | 642 | 642 | 2,500 |
2013/01/21 | 641 | 650 | 641 | 650 | 7,500 |
2013/01/18 | 665 | 665 | 630 | 638 | 28,500 |
2013/01/17 | 630 | 666 | 630 | 665 | 10,000 |
2013/01/16 | 663 | 663 | 622 | 630 | 24,500 |
2013/01/15 | 715 | 725 | 679 | 689 | 36,500 |
2013/01/11 | 716 | 720 | 712 | 712 | 14,000 |
2013/01/10 | 720 | 721 | 715 | 715 | 20,000 |
2013/01/09 | 718 | 724 | 718 | 719 | 18,000 |
2013/01/08 | 712 | 715 | 708 | 713 | 13,000 |
2013/01/07 | 709 | 718 | 707 | 707 | 21,500 |
2013/01/04 | 710 | 724 | 709 | 709 | 15,500 |