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
2016/12/30 2,327 2,344 2,300 2,327 32,000
2016/12/29 2,340 2,400 2,334 2,344 43,100
2016/12/28 2,288 2,398 2,277 2,368 77,700
2016/12/27 2,229 2,275 2,200 2,258 35,300
2016/12/26 2,275 2,293 2,225 2,228 47,200
2016/12/22 2,254 2,310 2,254 2,281 27,500
2016/12/21 2,340 2,365 2,264 2,280 75,600
2016/12/20 2,310 2,430 2,310 2,367 109,300
2016/12/19 2,188 2,298 2,181 2,241 77,300
2016/12/16 2,100 2,175 2,100 2,168 64,600
2016/12/15 2,057 2,085 2,052 2,081 21,000
2016/12/14 2,052 2,060 2,050 2,052 9,900
2016/12/13 2,050 2,065 2,050 2,058 16,600
2016/12/12 2,100 2,101 2,051 2,065 13,500
2016/12/09 2,038 2,080 2,037 2,050 9,900
2016/12/08 2,075 2,087 2,016 2,038 14,200
2016/12/07 2,000 2,090 2,000 2,075 31,400
2016/12/06 1,996 2,039 1,996 2,006 16,500
2016/12/05 2,010 2,010 1,991 1,998 14,900
2016/12/02 1,981 2,027 1,971 2,011 38,700
2016/12/01 2,057 2,089 2,032 2,060 27,200
2016/11/30 2,101 2,110 2,055 2,055 11,100
2016/11/29 2,101 2,112 2,095 2,102 15,600
2016/11/28 2,140 2,140 2,100 2,119 15,400
2016/11/25 2,082 2,148 2,082 2,104 26,000
2016/11/24 2,063 2,095 2,063 2,091 18,000
2016/11/22 2,018 2,079 2,012 2,063 25,200
2016/11/21 2,000 2,049 2,000 2,043 24,800
2016/11/18 1,955 1,990 1,936 1,987 19,900
2016/11/17 1,947 1,959 1,945 1,953 6,200
2016/11/16 1,920 1,954 1,910 1,950 10,400
2016/11/15 1,932 1,940 1,915 1,926 5,000
2016/11/14 1,900 1,950 1,900 1,939 5,100
2016/11/11 1,910 1,913 1,902 1,902 8,800
2016/11/10 1,915 1,960 1,903 1,910 11,500
2016/11/09 1,907 1,923 1,823 1,841 24,300
2016/11/08 1,937 1,937 1,902 1,906 3,600
2016/11/07 1,910 1,952 1,897 1,937 10,500
2016/11/04 1,900 1,917 1,882 1,910 12,700
2016/11/02 1,977 1,977 1,917 1,935 14,500
2016/11/01 1,984 1,998 1,955 1,978 10,800
2016/10/31 1,939 2,050 1,936 2,034 24,300
2016/10/28 1,936 1,946 1,933 1,936 7,000
2016/10/27 1,933 1,948 1,927 1,941 8,600
2016/10/26 1,959 1,959 1,921 1,930 14,200
2016/10/25 1,935 1,956 1,935 1,952 15,200
2016/10/24 2,000 2,000 1,905 1,920 30,800
2016/10/21 2,005 2,070 1,975 1,983 72,500
2016/10/20 1,865 1,970 1,865 1,970 75,200
2016/10/19 1,770 1,866 1,770 1,860 50,100
2016/10/18 1,710 1,734 1,710 1,732 6,500
2016/10/17 1,701 1,719 1,700 1,707 12,500
2016/10/14 1,685 1,711 1,680 1,705 10,300
2016/10/13 1,680 1,687 1,679 1,685 5,000
2016/10/12 1,683 1,683 1,673 1,680 7,800
2016/10/11 1,701 1,703 1,680 1,683 20,300
2016/10/07 1,673 1,750 1,650 1,700 61,900
2016/10/06 1,632 1,652 1,632 1,652 18,300
2016/10/05 1,607 1,630 1,606 1,628 10,500
2016/10/04 1,605 1,610 1,602 1,606 11,300
2016/10/03 1,607 1,628 1,605 1,606 11,300
2016/09/30 1,613 1,630 1,602 1,604 10,800
2016/09/29 1,611 1,621 1,600 1,610 9,000
2016/09/28 1,600 1,613 1,600 1,613 6,000
2016/09/27 1,602 1,607 1,587 1,600 7,100
2016/09/26 1,617 1,628 1,607 1,610 17,700
2016/09/23 1,589 1,612 1,572 1,611 19,000
2016/09/21 1,565 1,590 1,564 1,567 11,900
2016/09/20 1,564 1,591 1,563 1,566 16,000
2016/09/16 1,529 1,564 1,525 1,562 15,600
2016/09/15 1,557 1,558 1,518 1,522 18,400
2016/09/14 1,596 1,599 1,552 1,562 34,200
2016/09/13 1,624 1,624 1,600 1,611 10,500
2016/09/12 1,647 1,647 1,585 1,593 62,700
2016/09/09 1,664 1,664 1,652 1,652 30,200
2016/09/08 1,679 1,694 1,661 1,664 26,000
2016/09/07 1,680 1,694 1,664 1,675 29,700
2016/09/06 1,638 1,679 1,634 1,662 30,600
2016/09/05 1,716 1,740 1,631 1,632 100,500
2016/09/02 1,657 1,762 1,631 1,713 232,100
2016/09/01 1,980 2,016 1,968 1,977 29,800
2016/08/31 1,940 1,980 1,938 1,966 22,800
2016/08/30 1,945 1,948 1,925 1,933 13,200
2016/08/29 1,948 1,948 1,924 1,939 8,800
2016/08/26 1,932 1,932 1,917 1,919 17,800
2016/08/25 1,957 1,958 1,933 1,942 11,800
2016/08/24 1,945 1,955 1,934 1,939 8,800
2016/08/23 1,940 1,943 1,923 1,942 18,400
2016/08/22 1,944 1,950 1,930 1,930 12,200
2016/08/19 1,933 1,946 1,925 1,944 5,400
2016/08/18 1,935 1,959 1,922 1,928 15,400
2016/08/17 2,000 2,001 1,932 1,948 24,200
2016/08/16 2,037 2,037 1,983 1,995 17,100
2016/08/15 1,960 2,034 1,957 2,025 14,700
2016/08/12 1,948 1,965 1,938 1,962 8,600
2016/08/10 1,949 1,965 1,945 1,948 4,700
2016/08/09 1,945 1,952 1,920 1,941 6,700
2016/08/08 1,965 1,965 1,917 1,918 12,400
2016/08/05 1,923 1,933 1,914 1,917 7,800
2016/08/04 1,960 1,960 1,911 1,917 13,600
2016/08/03 1,965 1,985 1,950 1,950 16,400
2016/08/02 1,982 1,990 1,961 1,972 18,900
2016/08/01 2,001 2,010 1,980 1,982 19,500
2016/07/29 2,038 2,038 1,965 2,015 18,200
2016/07/28 2,038 2,040 2,005 2,020 14,600
2016/07/27 1,981 2,005 1,981 2,002 19,300
2016/07/26 1,967 2,010 1,934 1,976 25,500
2016/07/25 2,030 2,040 1,965 1,981 41,200
2016/07/22 2,082 2,082 2,015 2,033 29,400
2016/07/21 2,125 2,149 2,027 2,083 41,600
2016/07/20 2,191 2,209 2,101 2,110 41,100
2016/07/19 2,180 2,245 2,156 2,191 41,400
2016/07/15 2,374 2,374 2,300 2,313 16,100
2016/07/14 2,276 2,350 2,276 2,339 17,800
2016/07/13 2,275 2,275 2,242 2,257 7,300
2016/07/12 2,300 2,307 2,239 2,242 16,000
2016/07/11 2,305 2,305 2,245 2,255 7,400
2016/07/08 2,254 2,290 2,205 2,205 12,100
2016/07/07 2,318 2,329 2,290 2,304 12,400
2016/07/06 2,300 2,330 2,252 2,297 10,700
2016/07/05 2,348 2,349 2,286 2,301 18,100
2016/07/04 2,349 2,377 2,341 2,349 21,100
2016/07/01 2,260 2,344 2,256 2,341 22,600
2016/06/30 2,307 2,320 2,250 2,250 18,800
2016/06/29 2,240 2,295 2,219 2,276 19,700
2016/06/28 2,150 2,230 2,120 2,208 14,900
2016/06/27 2,112 2,230 2,112 2,162 23,600
2016/06/24 2,300 2,305 2,014 2,107 64,400
2016/06/23 2,246 2,289 2,164 2,214 26,600
2016/06/22 2,321 2,322 2,201 2,227 46,500
2016/06/21 2,332 2,350 2,311 2,320 19,100
2016/06/20 2,349 2,397 2,325 2,367 14,200
2016/06/17 2,340 2,370 2,303 2,310 53,200
2016/06/16 2,595 2,595 2,290 2,290 150,100
2016/06/15 2,532 2,638 2,532 2,638 13,700
2016/06/14 2,611 2,641 2,502 2,580 43,500
2016/06/13 2,722 2,722 2,605 2,668 26,100
2016/06/10 2,765 2,779 2,722 2,722 12,500
2016/06/09 2,808 2,810 2,760 2,765 10,600
2016/06/08 2,805 2,829 2,764 2,765 14,300
2016/06/07 2,775 2,828 2,775 2,805 16,300
2016/06/06 2,758 2,800 2,757 2,795 16,600
2016/06/03 2,779 2,800 2,751 2,796 54,300
2016/06/02 2,941 2,954 2,875 2,879 18,800
2016/06/01 2,900 2,960 2,893 2,930 23,700
2016/05/31 2,923 2,951 2,881 2,923 37,000
2016/05/30 2,866 2,950 2,866 2,903 34,900
2016/05/27 2,798 2,869 2,798 2,866 23,700
2016/05/26 2,810 2,849 2,700 2,806 28,900
2016/05/25 2,800 2,863 2,762 2,848 42,500
2016/05/24 2,784 2,820 2,782 2,820 33,900
2016/05/23 2,700 2,784 2,700 2,761 34,000
2016/05/20 2,670 2,699 2,640 2,699 6,900
2016/05/19 2,629 2,705 2,606 2,689 14,200
2016/05/18 2,662 2,681 2,600 2,634 23,100
2016/05/17 2,679 2,712 2,673 2,692 6,800
2016/05/16 2,695 2,700 2,673 2,686 8,400
2016/05/13 2,669 2,719 2,669 2,697 15,900
2016/05/12 2,685 2,719 2,681 2,719 8,600
2016/05/11 2,675 2,715 2,675 2,700 11,900
2016/05/10 2,649 2,674 2,620 2,650 12,200
2016/05/09 2,646 2,649 2,605 2,646 7,800
2016/05/06 2,620 2,652 2,587 2,646 13,300
2016/05/02 2,502 2,591 2,501 2,570 11,900
2016/04/28 2,581 2,623 2,551 2,563 12,000
2016/04/27 2,644 2,645 2,570 2,570 6,000
2016/04/26 2,600 2,636 2,575 2,630 14,600
2016/04/25 2,650 2,654 2,573 2,645 17,500
2016/04/22 2,658 2,685 2,622 2,646 12,300
2016/04/21 2,697 2,725 2,660 2,673 13,400
2016/04/20 2,737 2,742 2,690 2,696 25,000
2016/04/19 2,778 2,790 2,710 2,747 31,800
2016/04/18 2,749 2,755 2,719 2,748 33,600
2016/04/15 2,699 2,720 2,695 2,697 13,400
2016/04/14 2,700 2,711 2,683 2,693 13,300
2016/04/13 2,640 2,680 2,640 2,662 9,200
2016/04/12 2,620 2,645 2,590 2,640 15,400
2016/04/11 2,583 2,622 2,567 2,621 15,300
2016/04/08 2,470 2,642 2,469 2,633 49,400
2016/04/07 2,546 2,644 2,501 2,630 46,900
2016/04/06 2,379 2,500 2,310 2,496 45,500
2016/04/05 2,610 2,627 2,440 2,479 44,000
2016/04/04 2,580 2,659 2,525 2,616 25,900
2016/04/01 2,722 2,722 2,582 2,613 43,300
2016/03/31 2,733 2,749 2,710 2,730 17,000
2016/03/30 2,719 2,745 2,693 2,709 16,700
2016/03/29 2,627 2,740 2,627 2,719 21,400
2016/03/28 2,700 2,715 2,630 2,677 18,600
2016/03/25 2,680 2,737 2,604 2,711 40,300
2016/03/24 2,674 2,698 2,658 2,660 31,500
2016/03/23 2,549 2,680 2,540 2,674 66,600
2016/03/22 2,500 2,574 2,490 2,549 37,100
2016/03/18 2,530 2,595 2,475 2,581 41,600
2016/03/17 2,500 2,605 2,500 2,580 66,600
2016/03/16 2,400 2,494 2,400 2,493 48,700
2016/03/15 2,302 2,367 2,302 2,365 25,300
2016/03/14 2,383 2,385 2,291 2,291 33,100
2016/03/11 2,190 2,305 2,130 2,290 35,800
2016/03/10 2,210 2,260 2,170 2,195 38,500
2016/03/09 2,188 2,221 2,167 2,200 21,800
2016/03/08 2,350 2,351 2,211 2,256 36,200
2016/03/07 2,322 2,398 2,251 2,354 73,800
2016/03/04 2,480 2,484 2,441 2,470 44,100
2016/03/03 2,470 2,488 2,420 2,478 30,600
2016/03/02 2,490 2,499 2,470 2,486 43,000
2016/03/01 2,382 2,440 2,360 2,440 57,000
2016/02/29 2,250 2,351 2,236 2,349 41,200
2016/02/26 2,239 2,250 2,215 2,216 23,800
2016/02/25 2,227 2,228 2,183 2,215 18,100
2016/02/24 2,100 2,200 2,075 2,182 18,200
2016/02/23 2,200 2,247 2,128 2,140 35,100
2016/02/22 2,035 2,150 2,035 2,125 28,800
2016/02/19 2,015 2,049 1,981 2,019 12,200
2016/02/18 1,963 2,043 1,963 2,015 25,800
2016/02/17 1,990 2,008 1,907 1,926 34,700
2016/02/16 1,971 2,074 1,971 2,015 41,600
2016/02/15 1,998 1,998 1,901 1,993 37,200
2016/02/12 1,849 1,870 1,801 1,816 75,100
2016/02/10 2,060 2,094 1,886 1,929 62,800
2016/02/09 2,090 2,125 2,020 2,073 33,800
2016/02/08 2,151 2,250 2,100 2,232 28,000
2016/02/05 2,216 2,258 2,150 2,210 38,300
2016/02/04 2,400 2,400 2,250 2,266 34,500
2016/02/03 2,377 2,437 2,302 2,400 44,100
2016/02/02 2,398 2,440 2,383 2,427 26,400
2016/02/01 2,373 2,461 2,372 2,413 53,600
2016/01/29 2,405 2,427 2,330 2,400 31,200
2016/01/28 2,401 2,440 2,361 2,415 24,300
2016/01/27 2,487 2,500 2,420 2,434 34,400
2016/01/26 2,401 2,473 2,401 2,434 27,100
2016/01/25 2,450 2,470 2,403 2,449 43,400
2016/01/22 2,360 2,360 2,238 2,323 57,100
2016/01/21 2,251 2,327 2,125 2,160 98,300
2016/01/20 2,530 2,533 2,293 2,310 70,700
2016/01/19 2,513 2,635 2,502 2,533 32,300
2016/01/18 2,530 2,560 2,440 2,538 93,100
2016/01/15 2,858 2,859 2,685 2,695 93,000
2016/01/14 2,812 2,830 2,688 2,769 63,700
2016/01/13 2,685 2,882 2,685 2,862 86,100
2016/01/12 2,820 2,820 2,608 2,645 91,100
2016/01/08 2,643 2,786 2,611 2,774 78,100
2016/01/07 2,571 2,758 2,570 2,687 87,400
2016/01/06 2,845 2,845 2,644 2,671 162,700
2016/01/05 2,980 2,986 2,858 2,859 128,500
2016/01/04 3,120 3,120 2,981 3,000 58,400

このページの先頭へ