1. HOME >
  2. 株価時系列 >
  3. 4337 >
  4. 2015年

4337 ぴあ(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,3702,3702,3432,3625,7002,362
2015-12-292,3002,3602,2972,36010,2002,360
2015-12-282,2992,3422,2932,3117,2002,311
2015-12-252,3002,3002,2692,2749,1002,274
2015-12-242,3052,3332,2902,2908,5002,290
2015-12-222,3072,3182,2952,30510,0002,305
2015-12-212,3602,3632,2982,3068,1002,306
2015-12-182,3712,3802,3402,37610,3002,376
2015-12-172,3152,3752,3082,37113,5002,371
2015-12-162,3172,3242,2742,31410,2002,314
2015-12-152,3092,3662,3092,3179,6002,317
2015-12-142,2902,3362,2602,31913,3002,319
2015-12-112,3002,3512,3002,31515,2002,315
2015-12-102,3382,3752,3282,3359,5002,335
2015-12-092,3812,3842,3262,37712,2002,377
2015-12-082,3852,3982,3642,3896,6002,389
2015-12-072,3902,4102,3802,3899,9002,389
2015-12-042,3612,3942,3612,3888,5002,388
2015-12-032,3892,3902,3802,3905,8002,390
2015-12-022,3862,3972,3622,3937,6002,393
2015-12-012,3362,3902,3362,38611,9002,386
2015-11-302,3202,3482,3052,33611,5002,336
2015-11-272,3172,3182,3042,3094,2002,309
2015-11-262,3082,3182,3062,3175,1002,317
2015-11-252,3002,3002,2692,29411,3002,294
2015-11-242,2602,2922,2532,29111,7002,291
2015-11-202,2692,2692,2512,2535,4002,253
2015-11-192,2472,2552,2062,2556,3002,255
2015-11-182,2502,2892,2052,21113,2002,211
2015-11-172,2212,2372,2202,2256,2002,225
2015-11-162,2492,2492,2202,22210,1002,222
2015-11-132,2222,2552,2112,2559,6002,255
2015-11-122,2372,2372,1962,23211,6002,232
2015-11-112,2132,2302,2122,2226,7002,222
2015-11-102,2052,2152,1912,2135,7002,213
2015-11-092,2052,2352,1902,21110,8002,211
2015-11-062,1852,2092,1852,2065,6002,206
2015-11-052,1902,1932,1812,1814,6002,181
2015-11-042,1822,1862,1702,1764,0002,176
2015-11-022,1852,1852,1522,1526,1002,152
2015-10-302,2002,2072,1882,1886,3002,188
2015-10-292,1812,1962,1812,1825,7002,182
2015-10-282,2002,2012,1822,1944,9002,194
2015-10-272,2262,2272,2002,2004,6002,200
2015-10-262,2182,2582,1992,2416,9002,241
2015-10-232,2352,2352,2002,2186,1002,218
2015-10-222,2012,2222,2012,2176,4002,217
2015-10-212,1712,2122,1712,2038,6002,203
2015-10-202,1602,1772,1602,1682,6002,168
2015-10-192,1472,1632,1452,1542,3002,154
2015-10-162,1502,1662,1352,1414,6002,141
2015-10-152,0882,1322,0882,1244,6002,124
2015-10-142,0702,1842,0702,08513,6002,085
2015-10-132,1432,1432,0502,09817,9002,098
2015-10-092,1492,1492,1212,1444,2002,144
2015-10-082,1442,1612,1102,1317,1002,131
2015-10-072,1542,1542,1192,1438,9002,143
2015-10-062,0912,1212,0912,1045,0002,104
2015-10-052,1002,1002,0832,0854,1002,085
2015-10-022,0622,0792,0622,0753,4002,075
2015-10-012,0772,0902,0582,0625,1002,062
2015-09-302,0412,0802,0402,0529,9002,052
2015-09-292,1002,1052,0372,04013,8002,040
2015-09-282,1002,1292,1002,1058,3002,105
2015-09-252,1022,1312,1022,13111,9002,131
2015-09-242,1262,1382,1012,10213,1002,102
2015-09-182,1532,1532,1402,1484,7002,148
2015-09-172,1652,1652,1292,1535,5002,153
2015-09-162,1952,2012,1152,12814,6002,128
2015-09-152,2002,2112,1902,1954,5002,195
2015-09-142,2422,2652,2052,2119,2002,211
2015-09-112,2002,2402,2002,23416,8002,234
2015-09-102,2592,2592,2152,2328,4002,232
2015-09-092,2062,2692,2062,26915,2002,269
2015-09-082,1982,2202,1812,1819,5002,181
2015-09-072,2012,2202,1832,19811,9002,198
2015-09-042,2582,2582,2022,20310,9002,203
2015-09-032,2652,2702,2452,2588,6002,258
2015-09-022,2512,2802,2322,2539,4002,253
2015-09-012,3602,3602,2492,26818,4002,268
2015-08-312,3442,3662,3082,3667,8002,366
2015-08-282,3602,3682,3242,3449,8002,344
2015-08-272,3242,3372,2952,31614,1002,316
2015-08-262,1302,2662,1302,25616,0002,256
2015-08-252,0322,2702,0262,12922,4002,129
2015-08-242,2362,2592,1862,18617,7002,186
2015-08-212,3352,3492,2942,29413,0002,294
2015-08-202,3642,3972,3562,3566,9002,356
2015-08-192,3962,3962,3652,3657,9002,365
2015-08-182,4202,4202,3962,4043,3002,404
2015-08-172,4052,4252,4052,4207,8002,420
2015-08-142,4002,4042,3902,4046,4002,404
2015-08-132,4032,4032,3812,4025,9002,402
2015-08-122,4062,4162,4002,4034,2002,403
2015-08-112,4082,4182,4042,4157,8002,415
2015-08-102,3942,4152,3712,4087,7002,408
2015-08-072,4002,4102,3862,3947,7002,394
2015-08-062,4012,4182,3952,4076,9002,407
2015-08-052,4102,4182,4092,4095,0002,409
2015-08-042,4092,4102,3962,4104,2002,410
2015-08-032,3742,4102,3722,40312,6002,403
2015-07-312,3632,3742,3572,3747,1002,374
2015-07-302,3632,3752,3622,3638,4002,363
2015-07-292,3602,3632,3552,3633,1002,363
2015-07-282,3322,3652,3322,3607,3002,360
2015-07-272,3702,3702,3382,3384,7002,338
2015-07-242,3712,3792,3662,3725,9002,372
2015-07-232,3262,3692,3262,3669,2002,366
2015-07-222,3352,3352,3192,3264,0002,326
2015-07-212,3142,3492,3142,3358,3002,335
2015-07-172,3092,3092,2962,2985,5002,298
2015-07-162,3082,3162,3062,3096,6002,309
2015-07-152,3062,3162,2912,3129,9002,312
2015-07-142,3102,3202,3002,3068,8002,306
2015-07-132,2972,2972,2782,2927,2002,292
2015-07-102,2472,3112,2402,26115,4002,261
2015-07-092,2342,2362,1622,22921,5002,229
2015-07-082,3112,3112,2702,27015,2002,270
2015-07-072,3202,3252,3092,3188,2002,318
2015-07-062,3122,3272,3002,30111,2002,301
2015-07-032,3202,3482,3122,31213,5002,312
2015-07-022,3202,3222,3062,3167,2002,316
2015-07-012,2752,3272,2722,30210,7002,302
2015-06-302,2682,2892,2512,27014,3002,270
2015-06-292,3002,3162,2712,27118,9002,271
2015-06-262,3602,3622,3292,33111,3002,331
2015-06-252,3882,3882,3602,3606,5002,360
2015-06-242,3932,3932,3622,37111,4002,371
2015-06-232,3922,3952,3752,3939,0002,393
2015-06-222,3652,3962,3652,3918,4002,391
2015-06-192,3552,3792,3552,36513,8002,365
2015-06-182,3462,3652,3462,3558,4002,355
2015-06-172,3482,3592,3422,3555,6002,355
2015-06-162,3502,3502,3382,3384,8002,338
2015-06-152,3452,3522,3422,3494,6002,349
2015-06-122,3402,3502,3212,34914,7002,349
2015-06-112,3032,3492,3032,3396,0002,339
2015-06-102,3042,3192,3022,3036,4002,303
2015-06-092,3352,3352,3032,30412,4002,304
2015-06-082,3402,3482,3332,3367,1002,336
2015-06-052,3352,3482,3322,3336,6002,333
2015-06-042,3512,3522,3362,3408,6002,340
2015-06-032,3602,3612,3512,3517,0002,351
2015-06-022,3612,3682,3612,3627,4002,362
2015-06-012,3552,3802,3552,36412,2002,364
2015-05-292,3702,3802,3612,36210,8002,362
2015-05-282,3452,3722,3452,36110,9002,361
2015-05-272,3302,3492,3302,3446,3002,344
2015-05-262,3352,3442,3272,3406,6002,340
2015-05-252,3322,3412,3162,3359,1002,335
2015-05-222,3302,3322,3002,3169,4002,316
2015-05-212,3252,3442,3252,3339,8002,333
2015-05-202,3062,3292,3062,3227,8002,322
2015-05-192,2742,3192,2552,30611,2002,306
2015-05-182,2712,2732,2342,26414,8002,264
2015-05-152,3272,3362,2602,26336,7002,263
2015-05-142,3402,3502,3252,32510,6002,325
2015-05-132,3212,3452,3102,33910,9002,339
2015-05-122,3062,3252,3062,3249,3002,324
2015-05-112,2852,3082,2852,3049,3002,304
2015-05-082,2322,2862,2322,27411,7002,274
2015-05-072,2502,2722,2232,2269,5002,226
2015-05-012,2752,2882,2512,25412,3002,254
2015-04-302,2712,3122,2512,27320,6002,273
2015-04-282,2682,2942,2652,27212,7002,272
2015-04-272,2512,2702,2492,2685,6002,268
2015-04-242,2702,2702,2432,2566,6002,256
2015-04-232,2732,2832,2622,2709,7002,270
2015-04-222,2592,2842,2582,27313,9002,273
2015-04-212,2302,2642,2302,25911,4002,259
2015-04-202,2192,2402,2102,22013,1002,220
2015-04-172,2712,2712,2202,23118,5002,231
2015-04-162,3012,3162,2682,29013,6002,290
2015-04-152,3122,3162,3012,3029,1002,302
2015-04-142,3322,3322,3112,3189,1002,318
2015-04-132,3322,3402,3212,3258,9002,325
2015-04-102,3452,3482,3212,33211,5002,332
2015-04-092,3592,3592,3312,34510,5002,345
2015-04-082,3492,3582,3412,35012,5002,350
2015-04-072,3362,3502,3112,33014,4002,330
2015-04-062,3092,3352,3062,32110,0002,321
2015-04-032,3362,3362,3012,30812,1002,308
2015-04-022,2902,3422,2902,31814,9002,318
2015-04-012,3222,3222,2782,28924,5002,289
2015-03-312,3862,3932,3512,35314,9002,353
2015-03-302,3782,4252,3782,38321,8002,383
2015-03-272,3992,4282,3712,37962,0002,379
2015-03-262,5302,5302,4342,461100,5002,461
2015-03-252,5612,5722,5472,54834,1002,548
2015-03-242,5522,5792,5522,57320,7002,573
2015-03-232,5182,5592,5122,55227,1002,552
2015-03-202,4932,5062,4892,50619,8002,506
2015-03-192,4992,4992,4852,48810,7002,488
2015-03-182,4912,4972,4912,49612,7002,496
2015-03-172,4822,4972,4762,49112,4002,491
2015-03-162,4592,4852,4522,48516,5002,485
2015-03-132,4502,4602,4432,46025,4002,460
2015-03-122,4102,4392,4102,43811,0002,438
2015-03-112,4052,4302,4002,41912,3002,419
2015-03-102,4392,4442,4012,41014,4002,410
2015-03-092,4282,4362,4182,4359,9002,435
2015-03-062,4162,4332,4162,4337,3002,433
2015-03-052,4122,4302,4112,4139,6002,413
2015-03-042,4492,4502,3812,43119,8002,431
2015-03-032,4402,4492,4352,44515,1002,445
2015-03-022,3972,4292,3932,42917,3002,429
2015-02-272,3952,3972,3872,39510,8002,395
2015-02-262,3822,3952,3722,39510,5002,395
2015-02-252,3892,3902,3702,37812,6002,378
2015-02-242,3512,3802,3382,37311,8002,373
2015-02-232,3752,4002,3532,35622,3002,356
2015-02-202,3102,3382,3002,33517,0002,335
2015-02-192,3002,3052,2822,30513,4002,305
2015-02-182,2572,2952,2572,29015,9002,290
2015-02-172,2302,2472,2272,24711,2002,247
2015-02-162,2262,2302,2132,2268,9002,226
2015-02-132,2202,2252,2002,21013,5002,210
2015-02-122,2122,2602,2092,22624,8002,226
2015-02-102,2142,2142,1982,2087,4002,208
2015-02-092,2162,2162,2072,2127,5002,212
2015-02-062,2142,2142,1942,2045,3002,204
2015-02-052,1732,2132,1702,2137,6002,213
2015-02-042,1502,1832,1502,1688,5002,168
2015-02-032,2032,2032,1522,15813,3002,158
2015-02-022,2052,2182,1702,17511,8002,175
2015-01-302,1982,2002,1612,19111,3002,191
2015-01-292,2252,2252,1812,18113,7002,181
2015-01-282,2002,2282,1982,22814,9002,228
2015-01-272,1632,1902,1602,18813,2002,188
2015-01-262,1382,1532,1342,15310,3002,153
2015-01-232,1002,1322,1002,13210,8002,132
2015-01-222,0902,0952,0842,0904,5002,090
2015-01-212,0972,1032,0692,09013,2002,090
2015-01-202,0932,0972,0882,0979,7002,097
2015-01-192,0842,0862,0622,0828,8002,082
2015-01-162,0622,0632,0452,0587,6002,058
2015-01-152,0482,0682,0422,0628,0002,062
2015-01-142,0432,0432,0322,0414,3002,041
2015-01-132,0512,0512,0272,03310,9002,033
2015-01-092,0402,0582,0402,0517,9002,051
2015-01-082,0322,0432,0322,0364,8002,036
2015-01-072,0332,0442,0212,0326,7002,032
2015-01-062,0602,0602,0352,03712,6002,037
2015-01-052,0412,0702,0412,06410,6002,064

分割・併合履歴 ： なし