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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,026 | 1,032 | 1,021 | 1,030 | 9,000 |
| 2023/12/28 | 1,013 | 1,028 | 1,013 | 1,026 | 6,400 |
| 2023/12/27 | 1,013 | 1,020 | 1,008 | 1,008 | 23,500 |
| 2023/12/26 | 1,018 | 1,019 | 1,006 | 1,015 | 18,200 |
| 2023/12/25 | 1,031 | 1,033 | 1,010 | 1,026 | 18,800 |
| 2023/12/22 | 1,028 | 1,033 | 1,020 | 1,028 | 12,000 |
| 2023/12/21 | 1,026 | 1,028 | 1,022 | 1,024 | 9,200 |
| 2023/12/20 | 1,034 | 1,034 | 1,021 | 1,026 | 10,800 |
| 2023/12/19 | 1,030 | 1,032 | 1,026 | 1,029 | 6,700 |
| 2023/12/18 | 1,021 | 1,039 | 1,016 | 1,030 | 21,100 |
| 2023/12/15 | 1,038 | 1,055 | 1,038 | 1,055 | 7,700 |
| 2023/12/14 | 1,049 | 1,050 | 1,038 | 1,038 | 6,700 |
| 2023/12/13 | 1,054 | 1,058 | 1,034 | 1,046 | 7,400 |
| 2023/12/12 | 1,048 | 1,058 | 1,044 | 1,052 | 5,600 |
| 2023/12/11 | 1,060 | 1,060 | 1,034 | 1,046 | 21,700 |
| 2023/12/08 | 1,060 | 1,061 | 1,041 | 1,044 | 8,800 |
| 2023/12/07 | 1,058 | 1,073 | 1,056 | 1,060 | 9,900 |
| 2023/12/06 | 1,075 | 1,083 | 1,068 | 1,068 | 8,400 |
| 2023/12/05 | 1,081 | 1,081 | 1,072 | 1,075 | 5,500 |
| 2023/12/04 | 1,089 | 1,089 | 1,071 | 1,081 | 12,200 |
| 2023/12/01 | 1,094 | 1,106 | 1,086 | 1,103 | 26,700 |
| 2023/11/30 | 1,089 | 1,093 | 1,077 | 1,090 | 5,200 |
| 2023/11/29 | 1,081 | 1,093 | 1,081 | 1,089 | 9,700 |
| 2023/11/28 | 1,084 | 1,089 | 1,077 | 1,081 | 6,000 |
| 2023/11/27 | 1,080 | 1,083 | 1,075 | 1,075 | 3,300 |
| 2023/11/24 | 1,078 | 1,089 | 1,075 | 1,082 | 7,600 |
| 2023/11/22 | 1,078 | 1,078 | 1,061 | 1,075 | 2,900 |
| 2023/11/21 | 1,075 | 1,078 | 1,061 | 1,078 | 1,400 |
| 2023/11/20 | 1,062 | 1,073 | 1,054 | 1,072 | 8,200 |
| 2023/11/17 | 1,068 | 1,069 | 1,062 | 1,069 | 2,400 |
| 2023/11/16 | 1,068 | 1,069 | 1,059 | 1,063 | 6,400 |
| 2023/11/15 | 1,068 | 1,068 | 1,059 | 1,066 | 2,300 |
| 2023/11/14 | 1,065 | 1,070 | 1,059 | 1,059 | 3,000 |
| 2023/11/13 | 1,069 | 1,079 | 1,059 | 1,064 | 10,100 |
| 2023/11/10 | 1,063 | 1,063 | 1,031 | 1,053 | 5,600 |
| 2023/11/09 | 1,068 | 1,068 | 1,042 | 1,055 | 6,900 |
| 2023/11/08 | 1,068 | 1,068 | 1,023 | 1,053 | 11,700 |
| 2023/11/07 | 1,077 | 1,080 | 1,067 | 1,067 | 8,300 |
| 2023/11/06 | 1,084 | 1,084 | 1,070 | 1,076 | 14,000 |
| 2023/11/02 | 1,069 | 1,084 | 1,069 | 1,084 | 12,600 |
| 2023/11/01 | 1,069 | 1,076 | 1,040 | 1,069 | 19,900 |
| 2023/10/31 | 1,041 | 1,059 | 1,039 | 1,051 | 14,300 |
| 2023/10/30 | 1,049 | 1,049 | 1,036 | 1,041 | 7,300 |
| 2023/10/27 | 1,046 | 1,049 | 1,038 | 1,049 | 5,700 |
| 2023/10/26 | 1,043 | 1,043 | 1,038 | 1,040 | 5,700 |
| 2023/10/25 | 1,047 | 1,047 | 1,038 | 1,043 | 8,300 |
| 2023/10/24 | 1,046 | 1,047 | 1,027 | 1,047 | 12,900 |
| 2023/10/23 | 1,046 | 1,046 | 1,036 | 1,038 | 3,400 |
| 2023/10/20 | 1,054 | 1,059 | 1,041 | 1,041 | 4,400 |
| 2023/10/19 | 1,050 | 1,055 | 1,040 | 1,055 | 5,100 |
| 2023/10/18 | 1,050 | 1,065 | 1,043 | 1,055 | 18,400 |
| 2023/10/17 | 1,039 | 1,048 | 1,034 | 1,045 | 17,500 |
| 2023/10/16 | 1,027 | 1,039 | 1,024 | 1,035 | 10,900 |
| 2023/10/13 | 1,043 | 1,043 | 1,023 | 1,041 | 28,600 |
| 2023/10/12 | 1,055 | 1,055 | 1,031 | 1,043 | 24,900 |
| 2023/10/11 | 1,067 | 1,068 | 1,057 | 1,057 | 2,900 |
| 2023/10/10 | 1,056 | 1,068 | 1,056 | 1,061 | 2,600 |
| 2023/10/06 | 1,057 | 1,061 | 1,050 | 1,056 | 2,800 |
| 2023/10/05 | 1,057 | 1,067 | 1,050 | 1,057 | 12,000 |
| 2023/10/04 | 1,046 | 1,064 | 1,037 | 1,048 | 19,100 |
| 2023/10/03 | 1,076 | 1,077 | 1,046 | 1,046 | 14,000 |
| 2023/10/02 | 1,070 | 1,075 | 1,069 | 1,070 | 3,300 |
| 2023/09/29 | 1,070 | 1,070 | 1,064 | 1,064 | 3,500 |
| 2023/09/28 | 1,070 | 1,070 | 1,058 | 1,058 | 9,600 |
| 2023/09/27 | 1,065 | 1,068 | 1,060 | 1,065 | 8,700 |
| 2023/09/26 | 1,080 | 1,080 | 1,068 | 1,070 | 4,800 |
| 2023/09/25 | 1,088 | 1,092 | 1,078 | 1,079 | 9,300 |
| 2023/09/22 | 1,080 | 1,086 | 1,075 | 1,085 | 42,400 |
| 2023/09/21 | 1,075 | 1,086 | 1,075 | 1,079 | 11,500 |
| 2023/09/20 | 1,082 | 1,088 | 1,081 | 1,081 | 11,900 |
| 2023/09/19 | 1,091 | 1,091 | 1,076 | 1,082 | 14,400 |
| 2023/09/15 | 1,091 | 1,098 | 1,088 | 1,088 | 13,100 |
| 2023/09/14 | 1,100 | 1,100 | 1,084 | 1,091 | 8,100 |
| 2023/09/13 | 1,099 | 1,099 | 1,092 | 1,093 | 12,800 |
| 2023/09/12 | 1,099 | 1,099 | 1,091 | 1,095 | 31,300 |
| 2023/09/11 | 1,108 | 1,110 | 1,088 | 1,095 | 41,400 |
| 2023/09/08 | 1,100 | 1,109 | 1,093 | 1,107 | 28,600 |
| 2023/09/07 | 1,092 | 1,108 | 1,092 | 1,102 | 27,700 |
| 2023/09/06 | 1,092 | 1,105 | 1,090 | 1,102 | 13,500 |
| 2023/09/05 | 1,091 | 1,109 | 1,085 | 1,102 | 29,600 |
| 2023/09/04 | 1,080 | 1,105 | 1,075 | 1,100 | 26,000 |
| 2023/09/01 | 1,079 | 1,097 | 1,059 | 1,089 | 34,100 |
| 2023/08/31 | 1,078 | 1,096 | 1,075 | 1,091 | 39,900 |
| 2023/08/30 | 1,140 | 1,140 | 1,070 | 1,083 | 70,000 |
| 2023/08/29 | 1,079 | 1,089 | 1,077 | 1,081 | 7,200 |
| 2023/08/28 | 1,074 | 1,086 | 1,074 | 1,077 | 12,200 |
| 2023/08/25 | 1,079 | 1,080 | 1,070 | 1,074 | 9,200 |
| 2023/08/24 | 1,076 | 1,079 | 1,067 | 1,077 | 11,400 |
| 2023/08/23 | 1,074 | 1,079 | 1,068 | 1,076 | 3,400 |
| 2023/08/22 | 1,069 | 1,080 | 1,067 | 1,076 | 8,100 |
| 2023/08/21 | 1,041 | 1,075 | 1,041 | 1,073 | 18,800 |
| 2023/08/18 | 1,059 | 1,059 | 1,026 | 1,041 | 29,200 |
| 2023/08/17 | 1,097 | 1,097 | 1,023 | 1,045 | 32,900 |
| 2023/08/16 | 1,094 | 1,095 | 1,080 | 1,094 | 17,400 |
| 2023/08/15 | 1,088 | 1,096 | 1,077 | 1,095 | 18,500 |
| 2023/08/14 | 1,089 | 1,089 | 1,082 | 1,088 | 19,500 |
| 2023/08/10 | 1,087 | 1,088 | 1,079 | 1,084 | 14,300 |
| 2023/08/09 | 1,085 | 1,093 | 1,075 | 1,082 | 11,000 |
| 2023/08/08 | 1,088 | 1,090 | 1,083 | 1,085 | 15,100 |
| 2023/08/07 | 1,080 | 1,088 | 1,070 | 1,086 | 19,000 |
| 2023/08/04 | 1,073 | 1,085 | 1,059 | 1,080 | 15,700 |
| 2023/08/03 | 1,097 | 1,097 | 1,059 | 1,067 | 31,500 |
| 2023/08/02 | 1,102 | 1,102 | 1,074 | 1,080 | 32,900 |
| 2023/08/01 | 1,107 | 1,107 | 1,095 | 1,099 | 26,100 |
| 2023/07/31 | 1,110 | 1,110 | 1,098 | 1,104 | 26,300 |
| 2023/07/28 | 1,114 | 1,114 | 1,079 | 1,110 | 41,500 |
| 2023/07/27 | 1,110 | 1,112 | 1,106 | 1,110 | 42,600 |
| 2023/07/26 | 1,116 | 1,120 | 1,103 | 1,116 | 19,500 |
| 2023/07/25 | 1,110 | 1,118 | 1,099 | 1,116 | 35,200 |
| 2023/07/24 | 1,088 | 1,107 | 1,080 | 1,106 | 33,400 |
| 2023/07/21 | 1,080 | 1,089 | 1,063 | 1,088 | 25,900 |
| 2023/07/20 | 1,078 | 1,080 | 1,072 | 1,078 | 17,900 |
| 2023/07/19 | 1,068 | 1,089 | 1,052 | 1,075 | 21,300 |
| 2023/07/18 | 1,056 | 1,073 | 1,056 | 1,067 | 20,600 |
| 2023/07/14 | 1,062 | 1,077 | 1,058 | 1,061 | 41,600 |
| 2023/07/13 | 1,071 | 1,078 | 1,059 | 1,062 | 26,900 |
| 2023/07/12 | 1,068 | 1,074 | 1,062 | 1,067 | 24,200 |
| 2023/07/11 | 1,041 | 1,072 | 1,041 | 1,067 | 28,500 |
| 2023/07/10 | 1,050 | 1,056 | 1,040 | 1,046 | 7,400 |
| 2023/07/07 | 1,051 | 1,065 | 1,038 | 1,052 | 11,200 |
| 2023/07/06 | 1,077 | 1,077 | 1,051 | 1,053 | 10,300 |
| 2023/07/05 | 1,100 | 1,100 | 1,069 | 1,071 | 11,400 |
| 2023/07/04 | 1,114 | 1,114 | 1,088 | 1,094 | 15,800 |
| 2023/07/03 | 1,117 | 1,117 | 1,099 | 1,108 | 31,900 |
| 2023/06/30 | 1,092 | 1,110 | 1,089 | 1,105 | 36,000 |
| 2023/06/29 | 1,078 | 1,095 | 1,078 | 1,092 | 30,500 |
| 2023/06/28 | 1,078 | 1,084 | 1,069 | 1,078 | 22,700 |
| 2023/06/27 | 1,071 | 1,081 | 1,069 | 1,074 | 26,800 |
| 2023/06/26 | 1,069 | 1,081 | 1,056 | 1,077 | 15,100 |
| 2023/06/23 | 1,079 | 1,084 | 1,058 | 1,070 | 71,000 |
| 2023/06/22 | 1,080 | 1,083 | 1,071 | 1,078 | 21,100 |
| 2023/06/21 | 1,077 | 1,083 | 1,071 | 1,080 | 20,100 |
| 2023/06/20 | 1,081 | 1,094 | 1,072 | 1,079 | 37,000 |
| 2023/06/19 | 1,070 | 1,087 | 1,060 | 1,081 | 31,500 |
| 2023/06/16 | 1,070 | 1,082 | 1,065 | 1,075 | 27,100 |
| 2023/06/15 | 1,069 | 1,079 | 1,060 | 1,076 | 30,800 |
| 2023/06/14 | 1,042 | 1,071 | 1,042 | 1,069 | 17,300 |
| 2023/06/13 | 1,057 | 1,063 | 1,042 | 1,042 | 9,500 |
| 2023/06/12 | 1,040 | 1,057 | 1,040 | 1,053 | 10,400 |
| 2023/06/09 | 1,042 | 1,046 | 1,033 | 1,042 | 14,900 |
| 2023/06/08 | 1,020 | 1,056 | 1,020 | 1,032 | 19,700 |
| 2023/06/07 | 1,025 | 1,035 | 1,013 | 1,017 | 21,700 |
| 2023/06/06 | 1,026 | 1,027 | 998 | 1,025 | 40,000 |
| 2023/06/05 | 1,021 | 1,028 | 1,020 | 1,020 | 32,500 |
| 2023/06/02 | 967 | 1,030 | 953 | 1,021 | 221,600 |
| 2023/06/01 | 1,072 | 1,087 | 1,066 | 1,087 | 83,100 |
| 2023/05/31 | 1,082 | 1,095 | 1,063 | 1,080 | 37,100 |
| 2023/05/30 | 1,096 | 1,096 | 1,080 | 1,082 | 27,400 |
| 2023/05/29 | 1,092 | 1,099 | 1,080 | 1,089 | 23,500 |
| 2023/05/26 | 1,100 | 1,102 | 1,078 | 1,092 | 25,700 |
| 2023/05/25 | 1,092 | 1,107 | 1,090 | 1,098 | 20,800 |
| 2023/05/24 | 1,094 | 1,094 | 1,075 | 1,084 | 18,300 |
| 2023/05/23 | 1,088 | 1,092 | 1,074 | 1,085 | 11,000 |
| 2023/05/22 | 1,085 | 1,086 | 1,078 | 1,085 | 6,800 |
| 2023/05/19 | 1,085 | 1,097 | 1,076 | 1,082 | 19,400 |
| 2023/05/18 | 1,075 | 1,091 | 1,069 | 1,086 | 35,100 |
| 2023/05/17 | 1,080 | 1,080 | 1,067 | 1,075 | 16,200 |
| 2023/05/16 | 1,083 | 1,083 | 1,071 | 1,076 | 17,400 |
| 2023/05/15 | 1,080 | 1,085 | 1,069 | 1,079 | 32,900 |
| 2023/05/12 | 1,061 | 1,080 | 1,055 | 1,074 | 23,700 |
| 2023/05/11 | 1,060 | 1,060 | 1,050 | 1,058 | 10,100 |
| 2023/05/10 | 1,061 | 1,065 | 1,055 | 1,060 | 9,300 |
| 2023/05/09 | 1,051 | 1,062 | 1,051 | 1,061 | 8,100 |
| 2023/05/08 | 1,063 | 1,074 | 1,051 | 1,051 | 18,800 |
| 2023/05/02 | 1,072 | 1,076 | 1,057 | 1,071 | 46,200 |
| 2023/05/01 | 1,079 | 1,079 | 1,065 | 1,072 | 21,500 |
| 2023/04/28 | 1,070 | 1,080 | 1,070 | 1,073 | 27,900 |
| 2023/04/27 | 1,075 | 1,081 | 1,072 | 1,073 | 14,100 |
| 2023/04/26 | 1,080 | 1,084 | 1,068 | 1,075 | 22,500 |
| 2023/04/25 | 1,084 | 1,085 | 1,074 | 1,079 | 18,200 |
| 2023/04/24 | 1,088 | 1,088 | 1,073 | 1,081 | 12,000 |
| 2023/04/21 | 1,080 | 1,092 | 1,075 | 1,080 | 25,100 |
| 2023/04/20 | 1,089 | 1,089 | 1,075 | 1,084 | 21,400 |
| 2023/04/19 | 1,052 | 1,088 | 1,052 | 1,081 | 73,900 |
| 2023/04/18 | 1,049 | 1,061 | 1,049 | 1,058 | 17,700 |
| 2023/04/17 | 1,044 | 1,050 | 1,039 | 1,042 | 18,500 |
| 2023/04/14 | 1,053 | 1,053 | 1,043 | 1,045 | 3,300 |
| 2023/04/13 | 1,050 | 1,052 | 1,041 | 1,046 | 16,700 |
| 2023/04/12 | 1,046 | 1,057 | 1,046 | 1,050 | 9,100 |
| 2023/04/11 | 1,050 | 1,063 | 1,046 | 1,046 | 14,600 |
| 2023/04/10 | 1,046 | 1,054 | 1,040 | 1,042 | 11,700 |
| 2023/04/07 | 1,038 | 1,050 | 1,027 | 1,050 | 18,000 |
| 2023/04/06 | 1,049 | 1,049 | 1,027 | 1,044 | 15,900 |
| 2023/04/05 | 1,056 | 1,057 | 1,048 | 1,049 | 26,700 |
| 2023/04/04 | 1,060 | 1,065 | 1,056 | 1,056 | 11,500 |
| 2023/04/03 | 1,084 | 1,084 | 1,056 | 1,059 | 34,100 |
| 2023/03/31 | 1,064 | 1,064 | 1,050 | 1,054 | 9,900 |
| 2023/03/30 | 1,048 | 1,061 | 1,045 | 1,056 | 15,400 |
| 2023/03/29 | 1,055 | 1,057 | 1,046 | 1,049 | 16,000 |
| 2023/03/28 | 1,050 | 1,061 | 1,044 | 1,051 | 20,800 |
| 2023/03/27 | 1,048 | 1,057 | 1,042 | 1,053 | 18,500 |
| 2023/03/24 | 1,053 | 1,053 | 1,033 | 1,048 | 18,400 |
| 2023/03/23 | 1,040 | 1,049 | 1,026 | 1,049 | 14,000 |
| 2023/03/22 | 1,036 | 1,065 | 1,036 | 1,046 | 29,900 |
| 2023/03/20 | 1,074 | 1,074 | 1,030 | 1,034 | 46,500 |
| 2023/03/17 | 1,067 | 1,087 | 1,062 | 1,077 | 22,600 |
| 2023/03/16 | 1,061 | 1,070 | 1,051 | 1,069 | 36,100 |
| 2023/03/15 | 1,075 | 1,091 | 1,075 | 1,087 | 15,100 |
| 2023/03/14 | 1,091 | 1,091 | 1,068 | 1,087 | 29,700 |
| 2023/03/13 | 1,082 | 1,094 | 1,076 | 1,088 | 25,500 |
| 2023/03/10 | 1,087 | 1,104 | 1,087 | 1,100 | 27,500 |
| 2023/03/09 | 1,090 | 1,113 | 1,088 | 1,089 | 34,600 |
| 2023/03/08 | 1,090 | 1,098 | 1,079 | 1,089 | 33,700 |
| 2023/03/07 | 1,083 | 1,109 | 1,080 | 1,091 | 36,300 |
| 2023/03/06 | 1,092 | 1,102 | 1,055 | 1,076 | 78,300 |
| 2023/03/03 | 1,115 | 1,133 | 1,101 | 1,119 | 50,400 |
| 2023/03/02 | 1,110 | 1,116 | 1,105 | 1,106 | 18,300 |
| 2023/03/01 | 1,107 | 1,108 | 1,091 | 1,108 | 18,900 |
| 2023/02/28 | 1,094 | 1,109 | 1,090 | 1,090 | 21,100 |
| 2023/02/27 | 1,094 | 1,100 | 1,086 | 1,088 | 16,300 |
| 2023/02/24 | 1,082 | 1,098 | 1,072 | 1,094 | 35,400 |
| 2023/02/22 | 1,074 | 1,074 | 1,060 | 1,072 | 12,800 |
| 2023/02/21 | 1,081 | 1,081 | 1,062 | 1,072 | 19,500 |
| 2023/02/20 | 1,078 | 1,084 | 1,071 | 1,077 | 12,500 |
| 2023/02/17 | 1,053 | 1,079 | 1,053 | 1,079 | 14,500 |
| 2023/02/16 | 1,043 | 1,065 | 1,043 | 1,063 | 17,500 |
| 2023/02/15 | 1,064 | 1,064 | 1,038 | 1,043 | 16,300 |
| 2023/02/14 | 1,048 | 1,063 | 1,046 | 1,055 | 15,400 |
| 2023/02/13 | 1,057 | 1,057 | 1,038 | 1,048 | 17,700 |
| 2023/02/10 | 1,066 | 1,066 | 1,053 | 1,058 | 8,600 |
| 2023/02/09 | 1,060 | 1,067 | 1,047 | 1,066 | 24,400 |
| 2023/02/08 | 1,076 | 1,076 | 1,059 | 1,063 | 16,400 |
| 2023/02/07 | 1,072 | 1,076 | 1,067 | 1,072 | 13,400 |
| 2023/02/06 | 1,064 | 1,072 | 1,050 | 1,072 | 31,300 |
| 2023/02/03 | 1,078 | 1,078 | 1,045 | 1,065 | 52,300 |
| 2023/02/02 | 1,125 | 1,125 | 1,082 | 1,082 | 67,900 |
| 2023/02/01 | 1,128 | 1,136 | 1,121 | 1,123 | 39,200 |
| 2023/01/31 | 1,110 | 1,128 | 1,106 | 1,124 | 34,600 |
| 2023/01/30 | 1,125 | 1,126 | 1,108 | 1,110 | 37,500 |
| 2023/01/27 | 1,140 | 1,145 | 1,129 | 1,136 | 39,000 |
| 2023/01/26 | 1,139 | 1,146 | 1,129 | 1,139 | 49,100 |
| 2023/01/25 | 1,110 | 1,135 | 1,106 | 1,130 | 75,200 |
| 2023/01/24 | 1,118 | 1,122 | 1,102 | 1,102 | 66,900 |
| 2023/01/23 | 1,139 | 1,139 | 1,100 | 1,113 | 112,600 |
| 2023/01/20 | 1,172 | 1,173 | 1,132 | 1,139 | 57,300 |
| 2023/01/19 | 1,143 | 1,183 | 1,134 | 1,173 | 148,200 |
| 2023/01/18 | 1,235 | 1,243 | 1,224 | 1,239 | 94,800 |
| 2023/01/17 | 1,229 | 1,236 | 1,220 | 1,236 | 35,400 |
| 2023/01/16 | 1,231 | 1,242 | 1,228 | 1,229 | 21,600 |
| 2023/01/13 | 1,228 | 1,243 | 1,222 | 1,241 | 51,700 |
| 2023/01/12 | 1,245 | 1,245 | 1,230 | 1,230 | 30,600 |
| 2023/01/11 | 1,250 | 1,257 | 1,226 | 1,238 | 167,300 |
| 2023/01/10 | 1,365 | 1,370 | 1,335 | 1,335 | 70,600 |
| 2023/01/06 | 1,350 | 1,372 | 1,335 | 1,358 | 86,900 |
| 2023/01/05 | 1,341 | 1,379 | 1,325 | 1,328 | 83,500 |
| 2023/01/04 | 1,331 | 1,349 | 1,331 | 1,345 | 48,100 |