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
2020/12/30 1,283 1,300 1,278 1,300 20,000
2020/12/29 1,279 1,298 1,279 1,289 11,900
2020/12/28 1,267 1,289 1,258 1,277 12,300
2020/12/25 1,246 1,265 1,246 1,265 7,400
2020/12/24 1,255 1,268 1,240 1,251 23,800
2020/12/23 1,270 1,279 1,250 1,255 14,800
2020/12/22 1,247 1,299 1,227 1,285 51,800
2020/12/21 1,230 1,248 1,221 1,248 14,300
2020/12/18 1,250 1,250 1,218 1,230 66,200
2020/12/17 1,153 1,155 1,140 1,154 5,300
2020/12/16 1,154 1,154 1,139 1,143 3,300
2020/12/15 1,134 1,150 1,134 1,144 6,300
2020/12/14 1,137 1,137 1,127 1,129 5,100
2020/12/11 1,129 1,135 1,121 1,126 6,100
2020/12/10 1,133 1,133 1,129 1,129 5,200
2020/12/09 1,141 1,148 1,139 1,140 5,300
2020/12/08 1,142 1,149 1,134 1,141 7,800
2020/12/07 1,170 1,173 1,145 1,151 17,700
2020/12/04 1,189 1,200 1,150 1,180 73,600
2020/12/03 1,160 1,166 1,131 1,131 29,900
2020/12/02 1,157 1,164 1,146 1,152 12,200
2020/12/01 1,155 1,158 1,143 1,157 11,500
2020/11/30 1,147 1,155 1,142 1,155 12,600
2020/11/27 1,133 1,142 1,121 1,139 11,400
2020/11/26 1,102 1,130 1,099 1,130 9,400
2020/11/25 1,100 1,106 1,099 1,103 11,500
2020/11/24 1,088 1,098 1,088 1,098 4,700
2020/11/20 1,055 1,083 1,055 1,080 4,300
2020/11/19 1,085 1,085 1,031 1,055 11,400
2020/11/18 1,101 1,103 1,081 1,084 8,500
2020/11/17 1,081 1,100 1,076 1,100 17,600
2020/11/16 1,049 1,069 1,046 1,069 10,700
2020/11/13 1,044 1,050 1,027 1,038 4,500
2020/11/12 1,048 1,048 1,038 1,043 4,700
2020/11/11 1,027 1,038 1,027 1,038 3,800
2020/11/10 1,037 1,040 1,018 1,022 6,000
2020/11/09 1,020 1,032 1,015 1,019 8,000
2020/11/06 1,015 1,032 1,015 1,015 1,500
2020/11/05 1,007 1,018 1,007 1,012 3,800
2020/11/04 1,018 1,024 971 1,006 2,600
2020/11/02 1,012 1,019 1,001 1,018 2,200
2020/10/30 1,011 1,014 977 997 11,800
2020/10/29 1,011 1,017 1,007 1,010 4,800
2020/10/28 1,030 1,030 1,016 1,018 1,300
2020/10/27 1,016 1,038 1,016 1,036 6,400
2020/10/26 1,050 1,050 1,020 1,026 6,800
2020/10/23 1,027 1,047 1,019 1,046 4,800
2020/10/22 1,049 1,050 1,024 1,027 3,600
2020/10/21 1,050 1,053 1,038 1,045 6,000
2020/10/20 1,031 1,046 1,031 1,042 5,200
2020/10/19 1,015 1,025 1,010 1,020 6,300
2020/10/16 1,022 1,027 1,008 1,012 4,600
2020/10/15 1,031 1,035 1,020 1,022 5,200
2020/10/14 1,049 1,049 1,031 1,040 3,100
2020/10/13 1,041 1,057 1,033 1,038 3,100
2020/10/12 1,056 1,058 1,042 1,046 6,200
2020/10/09 1,073 1,078 1,055 1,056 8,800
2020/10/08 1,050 1,074 1,037 1,069 26,100
2020/10/07 1,027 1,032 1,010 1,020 14,500
2020/10/06 1,035 1,043 1,024 1,033 4,200
2020/10/05 1,020 1,038 1,020 1,023 7,400
2020/10/02 1,080 1,080 1,017 1,017 18,200
2020/09/30 1,101 1,111 1,050 1,064 52,600
2020/09/29 1,082 1,100 1,053 1,100 45,700
2020/09/28 1,018 1,053 1,018 1,052 12,800
2020/09/25 1,034 1,050 1,011 1,013 20,200
2020/09/24 1,044 1,056 1,031 1,032 18,700
2020/09/23 1,098 1,100 1,034 1,042 58,800
2020/09/18 1,007 1,094 999 1,080 236,700
2020/09/17 1,165 1,181 1,164 1,181 4,700
2020/09/16 1,141 1,168 1,140 1,164 2,900
2020/09/15 1,138 1,156 1,136 1,141 1,700
2020/09/14 1,145 1,157 1,130 1,154 5,100
2020/09/11 1,109 1,149 1,109 1,141 3,900
2020/09/10 1,115 1,133 1,115 1,122 4,300
2020/09/09 1,107 1,131 1,107 1,113 3,600
2020/09/08 1,145 1,150 1,123 1,137 8,800
2020/09/07 1,165 1,196 1,129 1,152 15,700
2020/09/04 1,121 1,162 1,120 1,162 3,800
2020/09/03 1,180 1,180 1,122 1,163 8,800
2020/09/02 1,182 1,190 1,139 1,164 14,500
2020/09/01 1,194 1,194 1,179 1,179 4,800
2020/08/31 1,160 1,211 1,159 1,198 13,700
2020/08/28 1,199 1,207 1,080 1,081 15,700
2020/08/27 1,219 1,232 1,206 1,216 16,500
2020/08/26 1,207 1,217 1,193 1,216 15,400
2020/08/25 1,150 1,209 1,150 1,205 37,600
2020/08/24 1,124 1,142 1,108 1,142 20,900
2020/08/21 1,062 1,098 1,062 1,076 17,900
2020/08/20 1,032 1,050 1,007 1,041 21,200
2020/08/19 1,019 1,033 1,019 1,022 1,500
2020/08/18 1,005 1,026 1,005 1,017 1,400
2020/08/17 1,012 1,022 1,003 1,012 2,000
2020/08/14 991 1,015 991 1,012 2,700
2020/08/13 991 1,018 991 1,017 5,500
2020/08/12 1,012 1,014 970 1,014 7,300
2020/08/11 1,039 1,039 1,002 1,013 3,900
2020/08/07 1,080 1,080 1,010 1,034 12,900
2020/08/06 1,009 1,061 1,000 1,060 28,500
2020/08/05 916 999 916 999 14,000
2020/08/04 920 974 916 936 20,500
2020/08/03 857 894 854 890 29,000
2020/07/31 794 794 776 782 1,600
2020/07/30 796 801 796 800 1,100
2020/07/29 807 807 796 796 3,600
2020/07/28 802 810 802 809 2,000
2020/07/27 813 813 794 797 3,500
2020/07/22 826 826 801 802 1,600
2020/07/21 797 800 796 796 2,500
2020/07/20 800 800 794 797 600
2020/07/17 808 808 783 788 3,300
2020/07/16 792 792 785 785 1,800
2020/07/15 825 825 781 783 7,700
2020/07/14 761 778 761 773 3,200
2020/07/13 755 785 755 776 3,500
2020/07/10 755 800 755 755 7,200
2020/07/09 800 809 770 770 4,500
2020/07/08 801 801 799 800 500
2020/07/07 806 806 799 800 1,500
2020/07/06 800 807 790 807 3,400
2020/07/03 790 802 787 800 9,400
2020/07/02 818 818 799 805 2,800
2020/07/01 795 800 783 784 13,200
2020/06/30 855 866 810 810 6,800
2020/06/29 835 856 830 833 6,900
2020/06/26 854 875 851 875 9,000
2020/06/25 918 932 848 851 48,700
2020/06/24 969 976 961 963 2,100
2020/06/23 978 978 960 967 3,400
2020/06/22 961 973 961 967 1,400
2020/06/19 940 957 933 957 3,700
2020/06/18 928 936 921 936 1,000
2020/06/17 964 964 925 938 3,700
2020/06/16 926 965 926 965 9,200
2020/06/15 922 930 893 893 5,400
2020/06/12 949 949 921 937 5,700
2020/06/11 989 989 956 956 2,000
2020/06/10 989 990 970 980 5,000
2020/06/09 989 989 967 975 7,400
2020/06/08 991 998 988 989 2,300
2020/06/05 1,017 1,017 989 992 3,500
2020/06/04 999 1,010 955 1,010 9,700
2020/06/03 1,020 1,020 1,001 1,004 7,700
2020/06/02 1,016 1,022 1,000 1,000 5,100
2020/06/01 1,019 1,019 1,010 1,010 2,000
2020/05/29 1,014 1,019 999 1,017 4,100
2020/05/28 1,013 1,029 1,006 1,008 10,100
2020/05/27 976 1,015 976 1,015 9,600
2020/05/26 953 979 953 965 7,800
2020/05/25 944 950 932 942 1,900
2020/05/22 938 946 920 920 2,300
2020/05/21 943 949 927 949 3,100
2020/05/20 944 955 935 947 2,900
2020/05/19 925 943 925 943 4,900
2020/05/18 909 921 892 912 8,700
2020/05/15 880 900 880 885 6,300
2020/05/14 879 880 873 873 1,400
2020/05/13 885 885 867 878 2,600
2020/05/12 861 876 856 861 2,600
2020/05/11 841 870 835 861 3,000
2020/05/08 820 823 810 823 3,900
2020/05/07 797 809 797 809 1,700
2020/05/01 815 815 794 800 5,300
2020/04/30 808 820 790 820 5,700
2020/04/28 821 821 802 802 1,000
2020/04/27 808 820 799 812 2,900
2020/04/24 804 812 800 805 4,600
2020/04/23 811 811 782 785 5,400
2020/04/22 754 755 751 751 700
2020/04/21 757 769 750 752 10,600
2020/04/20 790 810 790 802 2,600
2020/04/17 778 800 778 786 4,400
2020/04/16 782 785 753 785 4,000
2020/04/15 764 778 757 757 8,100
2020/04/14 751 797 751 784 9,000
2020/04/13 733 790 719 790 17,100
2020/04/10 688 715 686 702 3,400
2020/04/09 669 696 669 693 2,400
2020/04/08 686 686 665 679 9,000
2020/04/07 675 678 668 676 5,400
2020/04/06 653 670 650 661 11,700
2020/04/03 663 663 651 663 3,700
2020/04/02 676 676 655 663 4,400
2020/04/01 692 694 676 676 4,300
2020/03/31 718 718 704 710 5,500
2020/03/30 698 698 680 698 2,300
2020/03/27 700 726 687 705 4,800
2020/03/26 682 701 682 692 5,600
2020/03/25 729 731 715 722 5,200
2020/03/24 668 715 668 709 9,600
2020/03/23 645 678 631 678 10,100
2020/03/19 656 661 627 635 17,200
2020/03/18 662 679 662 676 12,900
2020/03/17 660 693 660 660 14,000
2020/03/16 697 712 680 680 9,300
2020/03/13 618 633 601 627 17,400
2020/03/12 715 720 681 686 17,500
2020/03/11 743 757 720 720 11,900
2020/03/10 658 760 640 758 24,300
2020/03/09 809 809 731 731 16,900
2020/03/06 890 890 835 847 7,300
2020/03/05 897 935 891 891 11,200
2020/03/04 910 929 890 912 11,100
2020/03/03 906 961 905 955 19,000
2020/03/02 844 923 840 905 12,700
2020/02/28 925 928 865 874 15,100
2020/02/27 972 1,005 936 957 33,200
2020/02/26 964 967 908 927 23,600
2020/02/25 970 975 951 969 11,500
2020/02/21 997 997 991 996 1,200
2020/02/20 997 999 989 993 14,500
2020/02/19 989 994 989 990 2,500
2020/02/18 993 997 989 989 5,900
2020/02/17 1,011 1,011 1,000 1,002 2,800
2020/02/14 1,000 1,001 989 998 8,400
2020/02/13 1,035 1,035 997 1,002 14,100
2020/02/12 1,030 1,032 1,021 1,026 3,200
2020/02/10 1,041 1,041 1,023 1,035 10,100
2020/02/07 1,036 1,055 1,030 1,043 5,000
2020/02/06 1,055 1,055 1,022 1,036 7,400
2020/02/05 1,050 1,060 1,045 1,055 5,700
2020/02/04 1,050 1,050 1,035 1,048 2,300
2020/02/03 1,013 1,075 1,010 1,050 8,500
2020/01/31 1,057 1,075 1,057 1,067 4,000
2020/01/30 1,119 1,119 1,080 1,080 20,600
2020/01/29 1,124 1,149 1,105 1,119 31,600
2020/01/28 1,107 1,124 1,081 1,124 9,600
2020/01/27 1,133 1,134 1,057 1,108 48,900
2020/01/24 1,155 1,155 1,132 1,133 10,300
2020/01/23 1,155 1,159 1,150 1,155 8,300
2020/01/22 1,165 1,170 1,162 1,162 8,100
2020/01/21 1,151 1,181 1,151 1,171 20,900
2020/01/20 1,220 1,220 1,188 1,207 25,300
2020/01/17 1,270 1,270 1,221 1,222 66,100
2020/01/16 1,363 1,385 1,324 1,341 62,200
2020/01/15 1,350 1,385 1,348 1,363 44,000
2020/01/14 1,359 1,359 1,348 1,354 30,900
2020/01/10 1,354 1,365 1,346 1,348 20,300
2020/01/09 1,354 1,355 1,342 1,355 15,100
2020/01/08 1,340 1,344 1,314 1,340 20,200
2020/01/07 1,330 1,346 1,323 1,342 19,700
2020/01/06 1,320 1,330 1,310 1,322 24,900

このページの先頭へ