2925 (株)ピックルスコーポレーション の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,2421,2571,2421,24830,2001,248
2022-05-181,2671,2851,2671,2808,6001,280
2022-05-171,2531,2821,2501,27538,0001,275
2022-05-161,2611,2651,2421,24833,7001,248
2022-05-131,2351,2681,2251,26137,6001,261
2022-05-121,2781,2781,2321,23545,6001,235
2022-05-111,2661,2831,2541,27335,9001,273
2022-05-101,2501,2791,2501,27553,8001,275
2022-05-091,3001,3001,2741,28033,2001,280
2022-05-061,2801,3061,2661,29153,9001,291
2022-05-021,2521,2921,2521,28034,7001,280
2022-04-281,2351,2701,2341,26640,2001,266
2022-04-271,2621,2671,2371,24472,3001,244
2022-04-261,2701,2881,2641,28029,9001,280
2022-04-251,2951,2951,2681,26836,1001,268
2022-04-221,2851,3081,2711,30248,8001,302
2022-04-211,3241,3241,2851,29542,4001,295
2022-04-201,3301,3301,2781,29467,1001,294
2022-04-191,3311,3311,3101,31548,3001,315
2022-04-181,3141,3371,2951,31866,5001,318
2022-04-151,3801,3881,3231,324122,1001,324
2022-04-141,3881,4261,3741,400209,2001,400
2022-04-131,5381,5431,5201,54245,8001,542
2022-04-121,5211,5371,5161,53627,1001,536
2022-04-111,5831,5831,5171,52946,2001,529
2022-04-081,6321,6441,5831,59926,7001,599
2022-04-071,6241,6241,5901,61026,4001,610
2022-04-061,6831,6831,6191,62461,2001,624
2022-04-051,6661,6781,6571,67429,4001,674
2022-04-041,6231,6651,6111,66527,9001,665
2022-04-011,6221,6301,6011,62330,6001,623
2022-03-311,6201,6451,6041,62335,3001,623
2022-03-301,5831,6301,5831,62258,6001,622
2022-03-291,5641,5781,5571,57843,2001,578
2022-03-281,5361,5701,5351,56336,1001,563
2022-03-251,5271,5501,5241,54841,4001,548
2022-03-241,5331,5331,5081,53122,4001,531
2022-03-231,5211,5551,5211,54437,5001,544
2022-03-221,5591,5621,5141,52133,7001,521
2022-03-181,5201,5461,5201,53828,9001,538
2022-03-171,5371,5461,5141,53641,3001,536
2022-03-161,5211,5351,5051,53031,6001,530
2022-03-151,5001,5271,4871,52228,8001,522
2022-03-141,5091,5131,4861,49522,5001,495
2022-03-111,4641,5071,4641,49737,4001,497
2022-03-101,4891,5101,4861,50447,4001,504
2022-03-091,4751,4961,4441,45139,6001,451
2022-03-081,4401,5101,4401,47656,5001,476
2022-03-071,4561,4701,4171,46355,3001,463
2022-03-041,4781,4931,4651,48831,9001,488
2022-03-031,5001,5381,4811,48832,7001,488
2022-03-021,5121,5351,5061,50627,8001,506
2022-03-011,5201,5501,5071,55044,8001,550
2022-02-281,4311,5181,4311,51068,6001,510
2022-02-251,4301,4321,3841,425125,5001,425
2022-02-241,4861,4941,4331,460187,9001,460
2022-02-221,4881,5091,4811,491131,1001,491
2022-02-211,5001,5171,4711,512162,1001,512
2022-02-181,5391,5411,4951,526181,7001,526
2022-02-171,5601,5671,5471,54742,8001,547
2022-02-161,5461,5661,5431,56039,3001,560
2022-02-151,5711,5821,5151,52899,1001,528
2022-02-141,5951,6051,5791,57968,7001,579
2022-02-101,5981,6201,5921,62058,6001,620
2022-02-091,6081,6121,5881,60231,9001,602
2022-02-081,5911,6061,5801,60034,8001,600
2022-02-071,6001,6101,5861,58648,0001,586
2022-02-041,6081,6121,5871,60345,1001,603
2022-02-031,6251,6261,6061,60842,6001,608
2022-02-021,5921,6371,5871,63735,7001,637
2022-02-011,5801,5981,5671,58238,5001,582
2022-01-311,5521,5821,5451,57931,6001,579
2022-01-281,5691,5831,5401,54253,8001,542
2022-01-271,5801,5821,5221,54578,3001,545
2022-01-261,5841,6191,5801,58371,4001,583
2022-01-251,5741,5741,5371,56354,4001,563
2022-01-241,4851,5371,4801,53634,7001,536
2022-01-211,4881,5051,4611,50065,6001,500
2022-01-201,4891,5221,4801,50958,4001,509
2022-01-191,5281,5351,4861,48983,9001,489
2022-01-181,5951,5951,5451,54853,9001,548
2022-01-171,6251,6251,5911,59230,7001,592
2022-01-141,6401,6401,6081,62542,1001,625
2022-01-131,6651,6651,6401,64646,2001,646
2022-01-121,6581,7001,6561,68933,1001,689
2022-01-111,6801,6801,6361,65060,7001,650
2022-01-071,7111,7231,6671,68339,0001,683
2022-01-061,7371,7371,6881,70152,0001,701
2022-01-051,7971,7971,7321,73973,6001,739
2022-01-041,8411,8411,7841,79630,1001,796

分割・併合履歴 : [2021-08-30]1株→2株