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
2015/12/30 3,165 3,165 3,055 3,100 56,000
2015/12/29 3,210 3,215 3,125 3,165 34,100
2015/12/28 3,220 3,220 3,145 3,200 53,700
2015/12/25 3,050 3,090 3,030 3,075 57,000
2015/12/24 3,160 3,180 3,000 3,005 84,300
2015/12/22 3,235 3,235 3,150 3,160 40,000
2015/12/21 3,200 3,245 3,170 3,205 84,900
2015/12/18 3,090 3,200 3,075 3,160 87,200
2015/12/17 2,990 3,060 2,940 3,050 60,600
2015/12/16 2,900 2,939 2,880 2,902 28,600
2015/12/15 2,890 2,969 2,845 2,870 51,900
2015/12/14 2,805 2,851 2,800 2,845 29,100
2015/12/11 2,863 2,915 2,840 2,850 32,600
2015/12/10 2,872 2,923 2,846 2,888 34,900
2015/12/09 2,918 2,959 2,882 2,918 29,800
2015/12/08 2,926 2,980 2,883 2,968 56,600
2015/12/07 2,766 2,980 2,758 2,955 92,000
2015/12/04 2,723 2,766 2,688 2,702 62,600
2015/12/03 2,672 2,720 2,660 2,660 44,000
2015/12/02 2,706 2,737 2,660 2,676 35,600
2015/12/01 2,740 2,795 2,684 2,725 48,700
2015/11/30 2,783 2,847 2,707 2,741 54,100
2015/11/27 2,702 2,800 2,702 2,800 69,700
2015/11/26 2,649 2,750 2,617 2,730 59,500
2015/11/25 2,611 2,675 2,598 2,615 54,900
2015/11/24 2,485 2,597 2,443 2,597 44,600
2015/11/20 2,443 2,492 2,443 2,492 20,000
2015/11/19 2,499 2,499 2,430 2,443 12,800
2015/11/18 2,504 2,520 2,425 2,425 32,000
2015/11/17 2,390 2,500 2,390 2,490 43,000
2015/11/16 2,323 2,389 2,323 2,383 14,900
2015/11/13 2,286 2,355 2,281 2,332 10,400
2015/11/12 2,335 2,350 2,321 2,332 7,300
2015/11/11 2,335 2,350 2,311 2,335 7,000
2015/11/10 2,337 2,350 2,263 2,335 23,300
2015/11/09 2,340 2,394 2,337 2,355 18,800
2015/11/06 2,350 2,404 2,336 2,340 17,800
2015/11/05 2,432 2,439 2,345 2,362 39,600
2015/11/04 2,350 2,429 2,346 2,428 45,700
2015/11/02 2,335 2,350 2,294 2,350 31,900
2015/10/30 2,250 2,315 2,250 2,315 52,700
2015/10/29 2,260 2,260 2,177 2,212 14,400
2015/10/28 2,188 2,243 2,176 2,243 18,200
2015/10/27 2,230 2,230 2,140 2,153 43,300
2015/10/26 2,289 2,356 2,210 2,215 87,300
2015/10/23 2,160 2,292 2,150 2,270 93,800
2015/10/22 2,068 2,123 2,067 2,116 43,100
2015/10/21 2,048 2,070 2,022 2,060 39,800
2015/10/20 2,050 2,071 1,982 1,999 54,300
2015/10/19 2,014 2,014 1,985 2,004 6,100
2015/10/16 2,010 2,010 1,972 1,985 7,700
2015/10/15 1,980 2,008 1,975 2,008 6,500
2015/10/14 1,981 1,998 1,979 1,982 6,100
2015/10/13 1,995 2,023 1,975 2,001 22,300
2015/10/09 1,983 1,999 1,952 1,997 11,400
2015/10/08 1,999 1,999 1,967 1,981 15,500
2015/10/07 1,973 1,990 1,965 1,976 9,800
2015/10/06 1,974 1,978 1,951 1,969 7,000
2015/10/05 1,979 1,979 1,920 1,957 6,900
2015/10/02 1,949 1,953 1,926 1,946 5,400
2015/10/01 1,949 1,953 1,941 1,947 2,900
2015/09/30 1,916 1,949 1,869 1,909 5,900
2015/09/29 1,965 1,969 1,857 1,876 9,800
2015/09/28 1,994 1,994 1,965 1,965 2,500
2015/09/25 1,985 1,995 1,953 1,974 7,000
2015/09/24 1,965 1,988 1,948 1,983 9,600
2015/09/18 1,960 2,013 1,930 1,972 24,500
2015/09/17 1,988 1,993 1,920 1,951 27,900
2015/09/16 1,960 1,995 1,955 1,987 39,300
2015/09/15 1,933 1,942 1,901 1,937 14,000
2015/09/14 1,940 1,969 1,880 1,893 28,600
2015/09/11 1,840 1,890 1,840 1,890 12,300
2015/09/10 1,749 1,842 1,739 1,835 11,900
2015/09/09 1,755 1,800 1,755 1,786 16,900
2015/09/08 1,790 1,800 1,703 1,706 17,500
2015/09/07 1,780 1,835 1,700 1,800 25,600
2015/09/04 1,940 1,940 1,777 1,830 29,800
2015/09/03 1,940 1,980 1,901 1,939 50,200
2015/09/02 1,849 1,980 1,849 1,940 26,400
2015/09/01 1,945 1,970 1,897 1,928 24,500
2015/08/31 1,930 1,971 1,900 1,950 19,300
2015/08/28 2,011 2,011 1,935 1,961 28,800
2015/08/27 2,070 2,070 1,926 1,971 49,200
2015/08/26 1,645 1,865 1,644 1,781 30,500
2015/08/25 1,584 1,799 1,480 1,645 77,800
2015/08/24 1,765 1,863 1,680 1,699 82,500
2015/08/21 1,900 1,957 1,885 1,885 32,500
2015/08/20 1,970 2,049 1,967 1,970 13,100
2015/08/19 2,052 2,056 1,971 2,000 16,800
2015/08/18 2,050 2,089 2,031 2,055 21,600
2015/08/17 1,890 2,000 1,890 2,000 52,900
2015/08/14 1,899 1,909 1,875 1,895 21,500
2015/08/13 1,920 1,935 1,888 1,911 17,600
2015/08/12 1,933 1,942 1,895 1,939 16,100
2015/08/11 1,970 1,977 1,933 1,958 14,000
2015/08/10 2,000 2,010 1,932 1,950 33,100
2015/08/07 2,040 2,060 2,002 2,015 18,900
2015/08/06 2,053 2,053 2,040 2,040 6,400
2015/08/05 2,085 2,085 2,021 2,055 12,200
2015/08/04 2,070 2,095 2,070 2,085 5,400
2015/08/03 2,065 2,086 2,065 2,081 7,700
2015/07/31 2,040 2,065 2,021 2,065 9,900
2015/07/30 2,074 2,074 2,038 2,040 13,400
2015/07/29 2,078 2,100 2,020 2,034 19,300
2015/07/28 2,015 2,084 2,000 2,075 22,800
2015/07/27 2,127 2,127 2,019 2,052 33,100
2015/07/24 2,108 2,128 2,101 2,128 8,800
2015/07/23 2,119 2,130 2,077 2,127 16,700
2015/07/22 2,118 2,118 2,060 2,076 20,400
2015/07/21 2,144 2,144 2,100 2,120 23,600
2015/07/17 2,158 2,158 2,112 2,131 24,900
2015/07/16 2,108 2,158 2,082 2,158 54,100
2015/07/15 2,040 2,162 2,000 2,158 119,300
2015/07/14 1,937 1,980 1,937 1,972 19,300
2015/07/13 1,925 1,930 1,882 1,912 20,200
2015/07/10 1,979 1,980 1,871 1,913 39,600
2015/07/09 1,850 1,995 1,780 1,979 90,400
2015/07/08 2,080 2,080 1,943 1,968 95,300
2015/07/07 1,965 2,098 1,960 2,098 87,700
2015/07/06 1,970 1,970 1,886 1,921 39,200
2015/07/03 1,971 1,971 1,907 1,931 23,300
2015/07/02 1,958 1,990 1,932 1,971 44,900
2015/07/01 1,860 1,925 1,860 1,918 34,000
2015/06/30 1,849 1,927 1,836 1,854 19,700
2015/06/29 1,793 1,899 1,793 1,865 43,100
2015/06/26 1,858 1,939 1,851 1,899 43,900
2015/06/25 1,815 1,865 1,811 1,826 47,100
2015/06/24 1,929 1,929 1,798 1,827 98,300
2015/06/23 1,999 1,999 1,920 1,931 50,600
2015/06/22 2,000 2,038 1,910 1,982 75,800
2015/06/19 1,850 2,008 1,848 1,988 165,900
2015/06/18 1,840 1,860 1,833 1,850 26,500
2015/06/17 1,849 1,879 1,825 1,875 44,400
2015/06/16 1,825 1,900 1,815 1,829 82,700
2015/06/15 1,690 1,795 1,690 1,789 66,100
2015/06/12 1,680 1,689 1,670 1,680 27,600
2015/06/11 1,660 1,671 1,656 1,661 17,500
2015/06/10 1,650 1,653 1,634 1,649 26,700
2015/06/09 1,652 1,652 1,621 1,621 22,200
2015/06/08 1,638 1,650 1,616 1,650 33,000
2015/06/05 1,640 1,640 1,571 1,600 38,900
2015/06/04 1,639 1,688 1,604 1,620 85,700
2015/06/03 1,622 1,690 1,577 1,639 82,100
2015/06/02 1,553 1,569 1,548 1,568 39,200
2015/06/01 1,548 1,560 1,540 1,547 27,900
2015/05/29 1,488 1,569 1,469 1,569 37,000
2015/05/28 1,520 1,530 1,456 1,460 48,400
2015/05/27 1,399 1,482 1,392 1,467 81,800
2015/05/26 1,379 1,388 1,375 1,379 23,200
2015/05/25 1,345 1,367 1,341 1,367 29,100
2015/05/22 1,339 1,340 1,325 1,340 10,700
2015/05/21 1,339 1,339 1,320 1,339 15,600
2015/05/20 1,345 1,349 1,314 1,339 9,400
2015/05/19 1,330 1,349 1,316 1,348 18,000
2015/05/18 1,314 1,316 1,300 1,314 13,700
2015/05/15 1,310 1,315 1,292 1,310 10,000
2015/05/14 1,300 1,312 1,296 1,302 7,100
2015/05/13 1,306 1,306 1,290 1,296 4,400
2015/05/12 1,290 1,300 1,290 1,295 2,700
2015/05/11 1,300 1,319 1,287 1,288 7,900
2015/05/08 1,241 1,303 1,241 1,288 14,100
2015/05/07 1,273 1,284 1,250 1,252 14,300
2015/05/01 1,292 1,303 1,273 1,287 14,400
2015/04/30 1,309 1,314 1,288 1,307 14,900
2015/04/28 1,310 1,323 1,307 1,309 4,700
2015/04/27 1,300 1,320 1,298 1,305 11,700
2015/04/24 1,310 1,323 1,305 1,305 10,900
2015/04/23 1,335 1,335 1,311 1,311 12,400
2015/04/22 1,342 1,344 1,330 1,330 16,600
2015/04/21 1,307 1,340 1,303 1,325 10,100
2015/04/20 1,299 1,299 1,265 1,290 14,700
2015/04/17 1,345 1,345 1,301 1,310 16,300
2015/04/16 1,352 1,352 1,320 1,335 10,900
2015/04/15 1,341 1,364 1,330 1,355 22,200
2015/04/14 1,357 1,357 1,342 1,343 7,800
2015/04/13 1,344 1,360 1,335 1,354 14,000
2015/04/10 1,346 1,379 1,315 1,330 46,700
2015/04/09 1,330 1,394 1,330 1,392 45,700
2015/04/08 1,299 1,318 1,297 1,318 28,600
2015/04/07 1,283 1,297 1,276 1,296 29,400
2015/04/06 1,248 1,288 1,243 1,273 20,800
2015/04/03 1,235 1,251 1,227 1,248 26,500
2015/04/02 1,232 1,234 1,220 1,234 11,400
2015/04/01 1,218 1,236 1,200 1,228 33,700
2015/03/31 1,184 1,220 1,184 1,206 15,300
2015/03/30 1,190 1,193 1,182 1,188 13,100
2015/03/27 1,172 1,220 1,152 1,220 17,900
2015/03/26 1,183 1,190 1,170 1,176 17,200
2015/03/25 1,217 1,217 1,165 1,190 39,600
2015/03/24 1,244 1,250 1,228 1,228 14,600
2015/03/23 1,249 1,260 1,228 1,260 27,100
2015/03/20 1,260 1,260 1,221 1,250 27,500
2015/03/19 1,200 1,267 1,199 1,265 128,100
2015/03/18 1,180 1,182 1,152 1,159 28,100
2015/03/17 1,183 1,184 1,130 1,165 44,300
2015/03/16 1,180 1,199 1,151 1,187 83,600
2015/03/13 1,099 1,120 1,066 1,100 66,200
2015/03/12 983 1,070 983 1,070 84,700
2015/03/11 971 986 970 980 15,000
2015/03/10 986 986 971 975 12,600
2015/03/09 990 991 980 980 7,600
2015/03/06 984 985 966 978 28,700
2015/03/05 1,001 1,050 981 981 143,200
2015/03/04 984 989 980 982 37,800
2015/03/03 988 989 982 982 13,000
2015/03/02 965 984 965 981 17,900
2015/02/27 952 958 951 958 13,700
2015/02/26 949 953 944 951 15,200
2015/02/25 935 935 930 934 2,300
2015/02/24 945 945 926 931 5,800
2015/02/23 948 948 917 943 10,200
2015/02/20 956 958 925 948 13,500
2015/02/19 921 952 921 952 35,400
2015/02/18 915 927 905 920 13,000
2015/02/17 901 903 900 902 8,800
2015/02/16 900 902 898 900 16,300
2015/02/13 890 902 884 898 12,500
2015/02/12 884 888 880 882 11,200
2015/02/10 873 887 873 879 11,900
2015/02/09 871 877 866 872 14,200
2015/02/06 856 865 855 865 8,400
2015/02/05 856 860 855 855 6,100
2015/02/04 860 861 847 853 18,900
2015/02/03 862 868 861 861 6,700
2015/02/02 872 872 860 861 8,700
2015/01/30 876 876 865 871 7,000
2015/01/29 873 873 860 865 15,900
2015/01/28 880 885 874 877 15,600
2015/01/27 900 900 884 898 28,200
2015/01/26 887 903 887 890 23,800
2015/01/23 866 889 866 883 19,800
2015/01/22 867 870 860 863 12,000
2015/01/21 874 878 862 870 19,700
2015/01/20 882 892 872 878 34,900
2015/01/19 909 918 880 886 31,200
2015/01/16 887 923 870 923 60,400
2015/01/15 979 983 963 972 64,800
2015/01/14 980 983 968 973 34,600
2015/01/13 973 983 966 983 28,500
2015/01/09 980 985 972 974 13,600
2015/01/08 963 998 963 983 20,200
2015/01/07 982 983 959 963 35,300
2015/01/06 999 999 968 987 30,000
2015/01/05 980 1,010 975 1,007 45,300

このページの先頭へ