4766 (株)ピーエイの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	333	333	321	323	77,600	323
2023-12-28	347	347	333	334	235,900	334
2023-12-27	378	388	374	387	136,000	387
2023-12-26	381	383	363	373	165,800	373
2023-12-25	395	397	381	385	109,200	385
2023-12-22	386	395	383	387	58,300	387
2023-12-21	390	390	381	386	57,700	386
2023-12-20	399	399	386	390	95,500	390
2023-12-19	401	401	396	396	35,100	396
2023-12-18	399	404	396	399	46,400	399
2023-12-15	402	403	397	399	46,000	399
2023-12-14	406	413	395	397	82,200	397
2023-12-13	398	405	397	401	64,600	401
2023-12-12	397	400	393	395	72,100	395
2023-12-11	390	392	381	392	120,800	392
2023-12-08	380	387	376	376	64,000	376
2023-12-07	378	384	376	379	62,300	379
2023-12-06	372	386	372	377	143,300	377
2023-12-05	362	376	357	373	124,900	373
2023-12-04	346	372	344	361	192,900	361
2023-12-01	360	367	339	346	245,100	346
2023-11-30	392	392	358	358	268,900	358
2023-11-29	413	426	382	389	473,200	389
2023-11-28	382	432	382	413	1,068,100	413
2023-11-27	345	381	342	379	525,200	379
2023-11-24	355	356	336	340	251,000	340
2023-11-22	324	351	322	341	359,000	341
2023-11-21	308	332	307	323	362,600	323
2023-11-20	302	306	300	305	63,200	305
2023-11-17	302	305	299	302	130,800	302
2023-11-16	305	317	301	304	294,800	304
2023-11-15	303	308	293	299	314,100	299
2023-11-14	301	306	288	302	825,300	302
2023-11-13	273	317	269	292	3,230,900	292
2023-11-10	241	242	234	241	74,400	241
2023-11-09	243	245	240	241	64,900	241
2023-11-08	236	243	236	243	54,400	243
2023-11-07	235	236	233	235	31,900	235
2023-11-06	239	244	234	234	94,100	234
2023-11-02	230	234	229	232	57,800	232
2023-11-01	229	230	227	229	24,300	229
2023-10-31	228	229	225	227	35,000	227
2023-10-30	231	233	224	228	68,200	228
2023-10-27	224	226	223	223	39,500	223
2023-10-26	223	224	222	224	24,200	224
2023-10-25	224	224	222	223	27,900	223
2023-10-24	225	225	218	223	96,900	223
2023-10-23	230	243	220	222	345,800	222
2023-10-20	225	225	222	225	43,200	225
2023-10-19	224	226	222	222	50,000	222
2023-10-18	223	225	221	224	74,800	224
2023-10-17	225	227	222	224	91,300	224
2023-10-16	220	226	219	223	148,600	223
2023-10-13	222	223	215	216	94,200	216
2023-10-12	222	225	219	223	95,400	223
2023-10-11	222	222	218	219	73,800	219
2023-10-10	217	222	215	222	142,100	222
2023-10-06	220	230	211	218	354,300	218
2023-10-05	220	222	211	216	282,900	216
2023-10-04	210	219	204	219	572,500	219
2023-10-03	231	238	206	213	3,385,600	213
2023-10-02	218	218	218	218	243,500	218
2023-09-29	166	168	166	168	33,500	168
2023-09-28	166	166	165	166	8,200	166
2023-09-27	167	168	162	166	123,600	166
2023-09-26	163	167	163	166	56,600	166
2023-09-25	163	164	162	164	6,000	164
2023-09-22	163	164	162	163	14,600	163
2023-09-21	166	166	163	164	16,500	164
2023-09-20	168	168	165	166	43,200	166
2023-09-19	165	168	165	168	46,800	168
2023-09-15	164	166	164	166	11,300	166
2023-09-14	164	166	163	165	19,600	165
2023-09-13	165	165	164	165	3,600	165
2023-09-12	164	165	163	165	13,500	165
2023-09-11	165	165	163	164	12,100	164
2023-09-08	162	165	162	165	23,700	165
2023-09-07	165	165	162	164	17,000	164
2023-09-06	165	165	163	165	9,200	165
2023-09-05	165	165	164	165	4,400	165
2023-09-04	165	166	162	165	23,300	165
2023-09-01	163	166	163	166	21,900	166
2023-08-31	161	165	161	164	39,300	164
2023-08-30	160	161	160	161	3,700	161
2023-08-29	161	162	160	160	15,500	160
2023-08-28	161	163	160	162	17,300	162
2023-08-25	160	161	160	161	9,700	161
2023-08-24	161	162	160	161	6,400	161
2023-08-23	161	161	160	161	7,700	161
2023-08-22	160	162	158	161	35,100	161
2023-08-21	160	162	160	162	13,500	162
2023-08-18	161	162	159	161	25,200	161
2023-08-17	162	162	158	162	55,100	162
2023-08-16	161	162	159	162	45,300	162
2023-08-15	162	163	161	163	17,300	163
2023-08-14	163	163	159	163	51,700	163
2023-08-10	162	163	161	162	3,400	162
2023-08-09	163	163	161	162	19,200	162
2023-08-08	162	163	162	163	8,700	163
2023-08-07	162	163	162	163	7,500	163
2023-08-04	162	163	162	163	2,700	163
2023-08-03	161	163	161	163	10,600	163
2023-08-02	161	163	161	163	1,400	163
2023-08-01	163	163	161	162	17,800	162
2023-07-31	162	163	161	162	6,900	162
2023-07-28	163	164	160	162	15,400	162
2023-07-27	163	164	163	164	11,000	164
2023-07-26	161	163	161	163	25,600	163
2023-07-25	163	163	161	162	11,500	162
2023-07-24	161	163	161	163	4,800	163
2023-07-21	161	162	161	162	10,700	162
2023-07-20	162	163	161	163	1,400	163
2023-07-19	161	165	161	163	61,600	163
2023-07-18	159	160	159	160	12,700	160
2023-07-14	160	160	159	159	9,900	159
2023-07-13	160	160	158	160	14,100	160
2023-07-12	159	161	159	160	3,300	160
2023-07-11	161	161	159	160	1,800	160
2023-07-10	161	161	160	161	3,200	161
2023-07-07	159	161	159	161	10,100	161
2023-07-06	160	161	159	160	4,400	160
2023-07-05	159	160	158	160	6,300	160
2023-07-04	160	161	159	159	27,000	159
2023-07-03	161	161	160	161	2,700	161
2023-06-30	161	161	159	160	10,000	160
2023-06-29	159	161	158	161	20,400	161
2023-06-28	159	160	159	160	5,500	160
2023-06-27	160	161	159	160	14,600	160
2023-06-26	160	161	158	161	20,500	161
2023-06-23	161	161	158	161	27,400	161
2023-06-22	160	162	159	162	6,600	162
2023-06-21	162	163	158	161	49,600	161
2023-06-20	162	163	161	162	15,700	162
2023-06-19	163	163	162	163	11,000	163
2023-06-16	164	164	162	163	8,200	163
2023-06-15	163	163	162	163	4,300	163
2023-06-14	163	164	162	163	14,500	163
2023-06-13	163	165	163	163	17,800	163
2023-06-12	163	166	163	163	52,600	163
2023-06-09	160	165	159	163	93,500	163
2023-06-08	161	162	160	162	3,700	162
2023-06-07	161	162	160	162	15,600	162
2023-06-06	159	161	159	161	4,500	161
2023-06-05	160	160	158	160	10,500	160
2023-06-02	159	160	158	160	3,600	160
2023-06-01	159	160	158	159	5,300	159
2023-05-31	161	161	159	159	3,400	159
2023-05-30	161	161	159	161	6,500	161
2023-05-29	161	161	159	160	17,100	160
2023-05-26	159	161	159	160	25,500	160
2023-05-25	159	159	158	158	8,800	158
2023-05-24	157	159	157	159	19,100	159
2023-05-23	160	160	158	159	27,800	159
2023-05-22	159	161	159	159	23,600	159
2023-05-19	159	159	157	158	22,800	158
2023-05-18	161	161	157	159	71,700	159
2023-05-17	159	162	159	160	14,900	160
2023-05-16	164	164	159	160	81,900	160
2023-05-15	164	168	163	168	82,000	168
2023-05-12	167	167	164	167	22,600	167
2023-05-11	165	169	165	167	92,000	167
2023-05-10	165	166	164	164	8,100	164
2023-05-09	165	166	164	164	8,200	164
2023-05-08	165	166	162	164	10,600	164
2023-05-02	164	164	163	163	8,200	163
2023-05-01	165	166	164	164	3,500	164
2023-04-28	165	165	163	165	6,800	165
2023-04-27	164	166	164	166	3,100	166
2023-04-26	165	165	163	164	10,600	164
2023-04-25	165	166	164	165	39,800	165
2023-04-24	165	165	164	164	9,300	164
2023-04-21	163	164	162	164	10,500	164
2023-04-20	164	164	162	163	6,900	163
2023-04-19	164	164	160	164	33,600	164
2023-04-18	163	164	162	164	3,600	164
2023-04-17	163	164	163	164	5,400	164
2023-04-14	164	164	163	163	4,600	163
2023-04-13	163	164	161	164	12,200	164
2023-04-12	161	163	161	163	4,400	163
2023-04-11	163	164	160	163	12,800	163
2023-04-10	161	163	161	163	9,100	163
2023-04-07	163	164	160	161	36,700	161
2023-04-06	161	163	161	163	18,500	163
2023-04-05	164	164	162	162	6,100	162
2023-04-04	163	164	162	164	4,900	164
2023-04-03	163	164	163	163	5,500	163
2023-03-31	164	167	160	163	66,600	163
2023-03-30	163	164	163	163	2,700	163
2023-03-29	162	164	162	162	8,100	162
2023-03-28	164	164	162	162	15,500	162
2023-03-27	164	165	163	164	5,000	164
2023-03-24	164	166	164	164	19,800	164
2023-03-23	163	164	162	164	9,200	164
2023-03-22	163	164	163	164	12,000	164
2023-03-20	162	163	161	163	14,700	163
2023-03-17	163	165	160	163	28,600	163
2023-03-16	163	163	157	160	110,600	160
2023-03-15	163	164	163	164	2,000	164
2023-03-14	164	164	163	163	81,700	163
2023-03-13	166	166	164	166	12,700	166
2023-03-10	165	168	165	166	24,200	166
2023-03-09	165	167	165	166	26,000	166
2023-03-08	166	167	166	166	11,400	166
2023-03-07	167	167	166	166	11,500	166
2023-03-06	166	167	165	167	28,900	167
2023-03-03	165	166	164	166	18,100	166
2023-03-02	166	166	164	164	29,100	164
2023-03-01	165	167	165	166	40,200	166
2023-02-28	164	166	164	165	48,900	165
2023-02-27	165	166	165	165	64,400	165
2023-02-24	166	167	165	165	28,700	165
2023-02-22	167	167	166	166	37,300	166
2023-02-21	168	168	166	166	53,500	166
2023-02-20	170	170	166	167	365,100	167
2023-02-17	179	182	175	179	459,700	179
2023-02-16	172	176	170	176	195,000	176
2023-02-15	168	172	168	170	80,200	170
2023-02-14	166	169	166	168	61,200	168
2023-02-13	166	167	165	167	53,400	167
2023-02-10	169	169	167	167	33,700	167
2023-02-09	168	169	168	168	14,400	168
2023-02-08	169	170	168	168	17,400	168
2023-02-07	169	169	168	169	11,600	169
2023-02-06	169	170	168	169	11,100	169
2023-02-03	168	170	168	169	27,400	169
2023-02-02	169	170	167	167	66,400	167
2023-02-01	167	170	167	170	18,700	170
2023-01-31	168	168	167	167	13,400	167
2023-01-30	169	169	167	168	41,300	168
2023-01-27	169	170	168	168	15,800	168
2023-01-26	169	171	167	169	61,500	169
2023-01-25	170	170	168	169	108,300	169
2023-01-24	174	177	169	170	217,500	170
2023-01-23	169	185	168	172	740,800	172
2023-01-20	168	169	167	167	31,100	167
2023-01-19	166	172	165	168	249,300	168
2023-01-18	167	168	165	167	34,400	167
2023-01-17	164	168	164	167	46,100	167
2023-01-16	164	165	163	164	16,700	164
2023-01-13	165	165	164	165	56,500	165
2023-01-12	166	167	164	165	45,900	165
2023-01-11	167	168	165	167	70,100	167
2023-01-10	170	176	166	166	476,900	166
2023-01-06	164	172	163	165	233,100	165
2023-01-05	167	182	162	164	1,543,600	164
2023-01-04	164	167	160	163	39,000	163

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4766 (株)ピーエイ の時系列データ [2023年度]

4766 (株)ピーエイの時系列データ [2023年度]