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 |
|---|---|---|---|---|---|
| 2024/12/30 | 505 | 519 | 504 | 519 | 7,700 |
| 2024/12/27 | 492 | 505 | 491 | 505 | 11,600 |
| 2024/12/26 | 492 | 494 | 490 | 492 | 22,700 |
| 2024/12/25 | 491 | 494 | 490 | 491 | 14,700 |
| 2024/12/24 | 493 | 495 | 491 | 494 | 51,700 |
| 2024/12/23 | 503 | 503 | 492 | 495 | 20,100 |
| 2024/12/20 | 508 | 508 | 503 | 505 | 9,800 |
| 2024/12/19 | 505 | 509 | 504 | 506 | 10,800 |
| 2024/12/18 | 510 | 513 | 509 | 511 | 11,400 |
| 2024/12/17 | 523 | 524 | 511 | 513 | 26,600 |
| 2024/12/16 | 534 | 534 | 523 | 527 | 16,700 |
| 2024/12/13 | 537 | 537 | 529 | 534 | 16,200 |
| 2024/12/12 | 541 | 543 | 531 | 533 | 16,500 |
| 2024/12/11 | 549 | 552 | 540 | 541 | 22,000 |
| 2024/12/10 | 566 | 566 | 541 | 551 | 65,100 |
| 2024/12/09 | 574 | 575 | 567 | 567 | 8,000 |
| 2024/12/06 | 580 | 582 | 570 | 574 | 17,300 |
| 2024/12/05 | 589 | 590 | 582 | 582 | 10,100 |
| 2024/12/04 | 596 | 596 | 589 | 589 | 6,700 |
| 2024/12/03 | 598 | 599 | 590 | 590 | 41,500 |
| 2024/12/02 | 599 | 622 | 599 | 614 | 52,800 |
| 2024/11/29 | 602 | 602 | 596 | 598 | 5,100 |
| 2024/11/28 | 599 | 599 | 593 | 596 | 4,400 |
| 2024/11/27 | 600 | 600 | 597 | 599 | 2,200 |
| 2024/11/26 | 599 | 601 | 596 | 600 | 7,300 |
| 2024/11/25 | 597 | 598 | 587 | 597 | 4,800 |
| 2024/11/22 | 595 | 595 | 589 | 591 | 6,700 |
| 2024/11/21 | 600 | 600 | 595 | 595 | 4,500 |
| 2024/11/20 | 601 | 601 | 597 | 597 | 2,300 |
| 2024/11/19 | 602 | 602 | 598 | 598 | 3,100 |
| 2024/11/18 | 599 | 600 | 597 | 598 | 8,600 |
| 2024/11/15 | 602 | 605 | 597 | 599 | 16,100 |
| 2024/11/14 | 607 | 607 | 602 | 602 | 5,100 |
| 2024/11/13 | 608 | 609 | 606 | 609 | 2,000 |
| 2024/11/12 | 607 | 608 | 606 | 608 | 5,600 |
| 2024/11/11 | 609 | 609 | 602 | 607 | 7,100 |
| 2024/11/08 | 606 | 612 | 606 | 609 | 3,700 |
| 2024/11/07 | 622 | 622 | 612 | 612 | 700 |
| 2024/11/06 | 613 | 623 | 613 | 620 | 5,700 |
| 2024/11/05 | 624 | 624 | 611 | 619 | 3,000 |
| 2024/11/01 | 610 | 622 | 610 | 620 | 6,700 |
| 2024/10/31 | 612 | 615 | 609 | 615 | 2,300 |
| 2024/10/30 | 614 | 615 | 605 | 613 | 2,200 |
| 2024/10/29 | 605 | 615 | 605 | 612 | 9,100 |
| 2024/10/28 | 615 | 615 | 609 | 609 | 6,400 |
| 2024/10/25 | 624 | 624 | 615 | 615 | 8,800 |
| 2024/10/24 | 630 | 632 | 625 | 629 | 4,300 |
| 2024/10/23 | 636 | 636 | 628 | 630 | 2,800 |
| 2024/10/22 | 640 | 640 | 630 | 636 | 4,400 |
| 2024/10/21 | 645 | 645 | 632 | 640 | 10,700 |
| 2024/10/18 | 652 | 652 | 624 | 626 | 16,200 |
| 2024/10/17 | 661 | 661 | 645 | 652 | 9,700 |
| 2024/10/16 | 658 | 662 | 655 | 658 | 4,600 |
| 2024/10/15 | 665 | 665 | 660 | 664 | 4,800 |
| 2024/10/11 | 674 | 674 | 662 | 665 | 7,400 |
| 2024/10/10 | 675 | 675 | 671 | 673 | 5,800 |
| 2024/10/09 | 679 | 679 | 672 | 676 | 6,300 |
| 2024/10/08 | 681 | 685 | 674 | 674 | 14,100 |
| 2024/10/07 | 692 | 692 | 680 | 680 | 45,200 |
| 2024/10/04 | 691 | 696 | 691 | 692 | 8,400 |
| 2024/10/03 | 693 | 697 | 692 | 693 | 1,400 |
| 2024/10/02 | 699 | 699 | 693 | 693 | 4,900 |
| 2024/10/01 | 699 | 699 | 695 | 697 | 4,400 |
| 2024/09/30 | 696 | 699 | 695 | 695 | 5,200 |
| 2024/09/27 | 697 | 699 | 697 | 697 | 1,800 |
| 2024/09/26 | 699 | 699 | 696 | 697 | 1,400 |
| 2024/09/25 | 696 | 699 | 696 | 696 | 4,200 |
| 2024/09/24 | 697 | 700 | 696 | 696 | 5,100 |
| 2024/09/20 | 698 | 699 | 696 | 696 | 7,100 |
| 2024/09/19 | 697 | 702 | 697 | 698 | 6,200 |
| 2024/09/18 | 699 | 702 | 696 | 702 | 1,300 |
| 2024/09/17 | 715 | 717 | 697 | 697 | 3,600 |
| 2024/09/13 | 719 | 719 | 696 | 706 | 4,900 |
| 2024/09/12 | 707 | 717 | 707 | 713 | 2,400 |
| 2024/09/11 | 717 | 717 | 704 | 704 | 1,900 |
| 2024/09/10 | 710 | 724 | 704 | 717 | 1,800 |
| 2024/09/09 | 710 | 711 | 700 | 706 | 7,100 |
| 2024/09/06 | 724 | 729 | 717 | 717 | 2,500 |
| 2024/09/05 | 730 | 730 | 720 | 727 | 4,500 |
| 2024/09/04 | 732 | 740 | 731 | 731 | 6,700 |
| 2024/09/03 | 744 | 749 | 742 | 744 | 5,300 |
| 2024/09/02 | 728 | 750 | 728 | 744 | 12,300 |
| 2024/08/30 | 748 | 760 | 736 | 753 | 11,000 |
| 2024/08/29 | 746 | 747 | 735 | 745 | 6,200 |
| 2024/08/28 | 732 | 732 | 731 | 731 | 4,300 |
| 2024/08/27 | 743 | 743 | 731 | 731 | 3,300 |
| 2024/08/26 | 735 | 737 | 731 | 732 | 4,900 |
| 2024/08/23 | 747 | 755 | 727 | 744 | 6,700 |
| 2024/08/22 | 732 | 750 | 732 | 747 | 8,800 |
| 2024/08/21 | 734 | 737 | 732 | 732 | 3,000 |
| 2024/08/20 | 738 | 738 | 721 | 732 | 3,500 |
| 2024/08/19 | 739 | 739 | 713 | 726 | 9,700 |
| 2024/08/16 | 738 | 750 | 738 | 739 | 2,800 |
| 2024/08/15 | 732 | 742 | 732 | 738 | 4,000 |
| 2024/08/14 | 727 | 744 | 721 | 732 | 4,500 |
| 2024/08/13 | 714 | 727 | 708 | 720 | 16,800 |
| 2024/08/09 | 715 | 728 | 700 | 713 | 12,200 |
| 2024/08/08 | 731 | 738 | 700 | 715 | 32,800 |
| 2024/08/07 | 730 | 770 | 717 | 731 | 11,200 |
| 2024/08/06 | 712 | 777 | 712 | 745 | 10,800 |
| 2024/08/05 | 811 | 815 | 707 | 739 | 28,600 |
| 2024/08/02 | 875 | 875 | 817 | 834 | 8,400 |
| 2024/08/01 | 903 | 904 | 880 | 880 | 5,700 |
| 2024/07/31 | 894 | 908 | 883 | 906 | 3,400 |
| 2024/07/30 | 899 | 908 | 898 | 903 | 1,000 |
| 2024/07/29 | 905 | 910 | 900 | 903 | 3,100 |
| 2024/07/26 | 908 | 908 | 901 | 905 | 700 |
| 2024/07/25 | 925 | 925 | 907 | 907 | 5,900 |
| 2024/07/24 | 916 | 916 | 915 | 915 | 300 |
| 2024/07/23 | 917 | 929 | 912 | 919 | 13,100 |
| 2024/07/22 | 933 | 933 | 913 | 919 | 22,100 |
| 2024/07/19 | 941 | 941 | 926 | 928 | 4,700 |
| 2024/07/18 | 925 | 944 | 916 | 935 | 14,300 |
| 2024/07/17 | 927 | 929 | 914 | 929 | 7,500 |
| 2024/07/16 | 923 | 931 | 923 | 927 | 3,600 |
| 2024/07/12 | 929 | 934 | 922 | 929 | 3,100 |
| 2024/07/11 | 927 | 930 | 927 | 929 | 2,800 |
| 2024/07/10 | 932 | 932 | 920 | 932 | 1,600 |
| 2024/07/09 | 923 | 941 | 923 | 937 | 6,900 |
| 2024/07/08 | 932 | 932 | 915 | 923 | 6,900 |
| 2024/07/05 | 931 | 931 | 920 | 928 | 1,900 |
| 2024/07/04 | 933 | 936 | 930 | 931 | 3,100 |
| 2024/07/03 | 942 | 942 | 932 | 936 | 1,600 |
| 2024/07/02 | 945 | 945 | 930 | 942 | 3,200 |
| 2024/07/01 | 941 | 947 | 941 | 946 | 3,300 |
| 2024/06/28 | 952 | 952 | 933 | 952 | 2,200 |
| 2024/06/27 | 939 | 952 | 915 | 952 | 17,400 |
| 2024/06/26 | 874 | 967 | 874 | 954 | 16,900 |
| 2024/06/25 | 870 | 877 | 865 | 877 | 4,000 |
| 2024/06/24 | 880 | 880 | 860 | 865 | 37,700 |
| 2024/06/21 | 847 | 858 | 847 | 858 | 1,000 |
| 2024/06/20 | 844 | 860 | 841 | 847 | 3,900 |
| 2024/06/19 | 868 | 868 | 843 | 845 | 2,300 |
| 2024/06/18 | 866 | 873 | 857 | 868 | 3,700 |
| 2024/06/17 | 867 | 867 | 840 | 864 | 9,700 |
| 2024/06/14 | 825 | 870 | 825 | 865 | 18,000 |
| 2024/06/13 | 824 | 824 | 823 | 824 | 1,700 |
| 2024/06/12 | 822 | 826 | 819 | 824 | 7,300 |
| 2024/06/11 | 823 | 825 | 821 | 821 | 9,600 |
| 2024/06/10 | 824 | 825 | 823 | 823 | 5,500 |
| 2024/06/07 | 824 | 833 | 824 | 826 | 7,700 |
| 2024/06/06 | 830 | 830 | 824 | 824 | 9,400 |
| 2024/06/05 | 839 | 839 | 830 | 830 | 6,100 |
| 2024/06/04 | 851 | 851 | 829 | 829 | 35,900 |
| 2024/06/03 | 863 | 889 | 861 | 879 | 21,800 |
| 2024/05/31 | 835 | 862 | 830 | 855 | 7,000 |
| 2024/05/30 | 831 | 839 | 830 | 835 | 9,400 |
| 2024/05/29 | 873 | 873 | 834 | 837 | 25,800 |
| 2024/05/28 | 875 | 875 | 869 | 874 | 6,700 |
| 2024/05/27 | 877 | 878 | 870 | 877 | 11,900 |
| 2024/05/24 | 882 | 882 | 874 | 876 | 8,100 |
| 2024/05/23 | 887 | 887 | 880 | 883 | 3,500 |
| 2024/05/22 | 890 | 894 | 885 | 885 | 2,700 |
| 2024/05/21 | 889 | 890 | 886 | 887 | 3,300 |
| 2024/05/20 | 892 | 895 | 889 | 889 | 1,900 |
| 2024/05/17 | 892 | 895 | 886 | 889 | 3,100 |
| 2024/05/16 | 898 | 899 | 891 | 895 | 1,600 |
| 2024/05/15 | 890 | 899 | 886 | 899 | 5,800 |
| 2024/05/14 | 885 | 886 | 881 | 886 | 4,000 |
| 2024/05/13 | 895 | 895 | 882 | 884 | 2,900 |
| 2024/05/10 | 892 | 894 | 890 | 894 | 1,700 |
| 2024/05/09 | 890 | 896 | 871 | 896 | 5,600 |
| 2024/05/08 | 877 | 890 | 876 | 890 | 9,100 |
| 2024/05/07 | 880 | 881 | 879 | 880 | 2,600 |
| 2024/05/02 | 885 | 885 | 872 | 880 | 5,300 |
| 2024/05/01 | 885 | 887 | 875 | 876 | 16,900 |
| 2024/04/30 | 897 | 897 | 885 | 885 | 8,900 |
| 2024/04/26 | 893 | 896 | 889 | 894 | 3,300 |
| 2024/04/25 | 885 | 893 | 885 | 893 | 5,200 |
| 2024/04/24 | 893 | 895 | 883 | 884 | 8,000 |
| 2024/04/23 | 895 | 897 | 890 | 891 | 5,100 |
| 2024/04/22 | 900 | 900 | 895 | 895 | 5,600 |
| 2024/04/19 | 906 | 906 | 899 | 899 | 8,100 |
| 2024/04/18 | 906 | 909 | 901 | 907 | 5,400 |
| 2024/04/17 | 912 | 913 | 902 | 905 | 10,000 |
| 2024/04/16 | 921 | 921 | 912 | 912 | 5,000 |
| 2024/04/15 | 923 | 923 | 921 | 921 | 1,800 |
| 2024/04/12 | 927 | 927 | 922 | 923 | 1,600 |
| 2024/04/11 | 927 | 927 | 923 | 927 | 900 |
| 2024/04/10 | 929 | 929 | 925 | 926 | 2,800 |
| 2024/04/09 | 933 | 933 | 926 | 927 | 3,300 |
| 2024/04/08 | 937 | 937 | 931 | 931 | 2,000 |
| 2024/04/05 | 935 | 935 | 926 | 934 | 3,900 |
| 2024/04/04 | 930 | 957 | 929 | 935 | 7,700 |
| 2024/04/03 | 936 | 938 | 926 | 928 | 6,000 |
| 2024/04/02 | 953 | 953 | 935 | 937 | 10,600 |
| 2024/04/01 | 957 | 957 | 953 | 953 | 2,800 |
| 2024/03/29 | 958 | 959 | 953 | 957 | 2,700 |
| 2024/03/28 | 955 | 957 | 953 | 954 | 2,900 |
| 2024/03/27 | 963 | 963 | 955 | 957 | 2,400 |
| 2024/03/26 | 964 | 964 | 954 | 956 | 10,900 |
| 2024/03/25 | 969 | 969 | 960 | 965 | 13,100 |
| 2024/03/22 | 971 | 975 | 969 | 970 | 33,800 |
| 2024/03/21 | 954 | 973 | 954 | 971 | 25,000 |
| 2024/03/19 | 962 | 970 | 955 | 955 | 9,700 |
| 2024/03/18 | 965 | 967 | 948 | 962 | 62,900 |
| 2024/03/15 | 971 | 971 | 964 | 965 | 16,100 |
| 2024/03/14 | 973 | 979 | 973 | 975 | 4,000 |
| 2024/03/13 | 994 | 994 | 975 | 978 | 5,700 |
| 2024/03/12 | 976 | 997 | 975 | 994 | 17,300 |
| 2024/03/11 | 996 | 997 | 972 | 974 | 20,400 |
| 2024/03/08 | 982 | 1,000 | 982 | 996 | 18,800 |
| 2024/03/07 | 999 | 1,000 | 987 | 988 | 19,800 |
| 2024/03/06 | 1,000 | 1,009 | 1,000 | 1,000 | 17,800 |
| 2024/03/05 | 1,000 | 1,010 | 999 | 1,008 | 17,800 |
| 2024/03/04 | 989 | 1,024 | 976 | 1,009 | 82,200 |
| 2024/03/01 | 1,023 | 1,023 | 1,010 | 1,019 | 33,000 |
| 2024/02/29 | 1,025 | 1,026 | 1,006 | 1,013 | 24,500 |
| 2024/02/28 | 1,019 | 1,028 | 1,012 | 1,018 | 30,700 |
| 2024/02/27 | 1,016 | 1,030 | 1,011 | 1,012 | 42,800 |
| 2024/02/26 | 1,127 | 1,127 | 1,016 | 1,024 | 232,400 |
| 2024/02/22 | 993 | 993 | 961 | 977 | 18,400 |
| 2024/02/21 | 998 | 998 | 972 | 985 | 22,200 |
| 2024/02/20 | 973 | 999 | 945 | 993 | 34,800 |
| 2024/02/19 | 881 | 975 | 881 | 973 | 47,300 |
| 2024/02/16 | 912 | 915 | 877 | 881 | 34,500 |
| 2024/02/15 | 946 | 948 | 910 | 913 | 21,400 |
| 2024/02/14 | 945 | 958 | 941 | 951 | 7,300 |
| 2024/02/13 | 969 | 969 | 936 | 940 | 22,200 |
| 2024/02/09 | 968 | 970 | 968 | 968 | 5,000 |
| 2024/02/08 | 973 | 973 | 969 | 969 | 11,400 |
| 2024/02/07 | 977 | 977 | 973 | 973 | 10,500 |
| 2024/02/06 | 978 | 979 | 977 | 977 | 3,000 |
| 2024/02/05 | 977 | 981 | 975 | 978 | 8,300 |
| 2024/02/02 | 978 | 978 | 974 | 977 | 5,800 |
| 2024/02/01 | 973 | 978 | 973 | 978 | 12,500 |
| 2024/01/31 | 978 | 981 | 975 | 978 | 15,000 |
| 2024/01/30 | 976 | 982 | 976 | 980 | 10,900 |
| 2024/01/29 | 977 | 987 | 977 | 978 | 11,300 |
| 2024/01/26 | 984 | 985 | 977 | 977 | 15,400 |
| 2024/01/25 | 989 | 989 | 982 | 984 | 5,500 |
| 2024/01/24 | 983 | 990 | 982 | 989 | 33,500 |
| 2024/01/23 | 987 | 988 | 983 | 984 | 17,400 |
| 2024/01/22 | 995 | 996 | 987 | 987 | 26,100 |
| 2024/01/19 | 997 | 999 | 986 | 996 | 16,100 |
| 2024/01/18 | 974 | 1,003 | 974 | 1,000 | 40,100 |
| 2024/01/17 | 1,029 | 1,031 | 1,028 | 1,029 | 16,200 |
| 2024/01/16 | 1,029 | 1,030 | 1,028 | 1,029 | 7,200 |
| 2024/01/15 | 1,030 | 1,030 | 1,028 | 1,029 | 9,200 |
| 2024/01/12 | 1,031 | 1,031 | 1,027 | 1,029 | 12,100 |
| 2024/01/11 | 1,033 | 1,033 | 1,030 | 1,032 | 7,600 |
| 2024/01/10 | 1,033 | 1,033 | 1,030 | 1,031 | 5,600 |
| 2024/01/09 | 1,036 | 1,036 | 1,025 | 1,033 | 13,500 |
| 2024/01/05 | 1,039 | 1,041 | 1,031 | 1,036 | 8,000 |
| 2024/01/04 | 1,031 | 1,047 | 1,030 | 1,039 | 9,100 |