2935 (株)ピックルスホールディングス 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 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,109 | 1,159 | 1,109 | 1,128 | 99,800 | 1,128 |
| 2022-12-29 | 1,177 | 1,180 | 1,091 | 1,109 | 193,800 | 1,109 |
| 2022-12-28 | 1,110 | 1,229 | 1,110 | 1,180 | 443,800 | 1,180 |
| 2022-12-27 | 1,060 | 1,072 | 1,053 | 1,068 | 22,600 | 1,068 |
| 2022-12-26 | 1,057 | 1,061 | 1,044 | 1,050 | 23,200 | 1,050 |
| 2022-12-23 | 1,066 | 1,066 | 1,055 | 1,057 | 18,700 | 1,057 |
| 2022-12-22 | 1,107 | 1,107 | 1,062 | 1,073 | 34,500 | 1,073 |
| 2022-12-21 | 1,078 | 1,105 | 1,070 | 1,102 | 52,200 | 1,102 |
| 2022-12-20 | 1,071 | 1,095 | 1,055 | 1,069 | 54,700 | 1,069 |
| 2022-12-19 | 1,060 | 1,072 | 1,055 | 1,067 | 23,500 | 1,067 |
| 2022-12-16 | 1,065 | 1,081 | 1,046 | 1,068 | 45,600 | 1,068 |
| 2022-12-15 | 1,080 | 1,080 | 1,063 | 1,066 | 20,900 | 1,066 |
| 2022-12-14 | 1,073 | 1,082 | 1,064 | 1,080 | 18,300 | 1,080 |
| 2022-12-13 | 1,071 | 1,085 | 1,060 | 1,074 | 22,400 | 1,074 |
| 2022-12-12 | 1,096 | 1,100 | 1,069 | 1,069 | 29,900 | 1,069 |
| 2022-12-09 | 1,082 | 1,098 | 1,077 | 1,096 | 21,500 | 1,096 |
| 2022-12-08 | 1,087 | 1,098 | 1,072 | 1,095 | 21,600 | 1,095 |
| 2022-12-07 | 1,070 | 1,089 | 1,063 | 1,087 | 21,300 | 1,087 |
| 2022-12-06 | 1,062 | 1,077 | 1,058 | 1,070 | 27,900 | 1,070 |
| 2022-12-05 | 1,073 | 1,077 | 1,061 | 1,069 | 20,100 | 1,069 |
| 2022-12-02 | 1,073 | 1,081 | 1,053 | 1,061 | 27,900 | 1,061 |
| 2022-12-01 | 1,083 | 1,092 | 1,070 | 1,081 | 25,800 | 1,081 |
| 2022-11-30 | 1,114 | 1,114 | 1,081 | 1,083 | 15,200 | 1,083 |
| 2022-11-29 | 1,092 | 1,110 | 1,072 | 1,084 | 28,700 | 1,084 |
| 2022-11-28 | 1,117 | 1,117 | 1,097 | 1,107 | 18,400 | 1,107 |
| 2022-11-25 | 1,130 | 1,130 | 1,109 | 1,117 | 18,400 | 1,117 |
| 2022-11-24 | 1,110 | 1,137 | 1,099 | 1,133 | 42,800 | 1,133 |
| 2022-11-22 | 1,070 | 1,100 | 1,065 | 1,096 | 32,200 | 1,096 |
| 2022-11-21 | 1,080 | 1,080 | 1,042 | 1,056 | 29,200 | 1,056 |
| 2022-11-18 | 1,061 | 1,063 | 1,050 | 1,059 | 14,800 | 1,059 |
| 2022-11-17 | 1,045 | 1,050 | 1,041 | 1,044 | 18,500 | 1,044 |
| 2022-11-16 | 1,057 | 1,063 | 1,046 | 1,054 | 29,200 | 1,054 |
| 2022-11-15 | 1,048 | 1,048 | 1,039 | 1,040 | 13,800 | 1,040 |
| 2022-11-14 | 1,074 | 1,074 | 1,053 | 1,053 | 20,600 | 1,053 |
| 2022-11-11 | 1,078 | 1,078 | 1,066 | 1,074 | 14,300 | 1,074 |
| 2022-11-10 | 1,069 | 1,079 | 1,053 | 1,073 | 24,500 | 1,073 |
| 2022-11-09 | 1,073 | 1,073 | 1,055 | 1,070 | 24,400 | 1,070 |
| 2022-11-08 | 1,048 | 1,070 | 1,041 | 1,069 | 49,700 | 1,069 |
| 2022-11-07 | 1,028 | 1,044 | 1,019 | 1,044 | 21,900 | 1,044 |
| 2022-11-04 | 1,011 | 1,027 | 996 | 1,004 | 25,000 | 1,004 |
| 2022-11-02 | 1,026 | 1,037 | 1,018 | 1,027 | 17,100 | 1,027 |
| 2022-11-01 | 1,040 | 1,040 | 1,024 | 1,032 | 10,200 | 1,032 |
| 2022-10-31 | 1,030 | 1,042 | 1,016 | 1,031 | 25,000 | 1,031 |
| 2022-10-28 | 999 | 1,053 | 996 | 1,053 | 138,500 | 1,053 |
| 2022-10-27 | 995 | 1,003 | 985 | 999 | 15,200 | 999 |
| 2022-10-26 | 1,004 | 1,010 | 995 | 1,010 | 13,500 | 1,010 |
| 2022-10-25 | 995 | 1,016 | 984 | 1,011 | 18,600 | 1,011 |
| 2022-10-24 | 983 | 986 | 970 | 980 | 17,100 | 980 |
| 2022-10-21 | 1,007 | 1,007 | 982 | 983 | 25,900 | 983 |
| 2022-10-20 | 998 | 1,000 | 977 | 987 | 19,200 | 987 |
| 2022-10-19 | 1,008 | 1,008 | 996 | 998 | 9,500 | 998 |
| 2022-10-18 | 995 | 1,005 | 995 | 1,004 | 10,700 | 1,004 |
| 2022-10-17 | 1,010 | 1,010 | 989 | 995 | 12,900 | 995 |
| 2022-10-14 | 980 | 1,018 | 980 | 1,018 | 18,100 | 1,018 |
| 2022-10-13 | 984 | 994 | 974 | 980 | 22,000 | 980 |
| 2022-10-12 | 994 | 994 | 980 | 984 | 18,000 | 984 |
| 2022-10-11 | 1,023 | 1,023 | 991 | 994 | 26,600 | 994 |
| 2022-10-07 | 1,030 | 1,036 | 1,020 | 1,023 | 27,600 | 1,023 |
| 2022-10-06 | 1,025 | 1,037 | 1,019 | 1,030 | 31,700 | 1,030 |
| 2022-10-05 | 1,019 | 1,029 | 1,015 | 1,021 | 28,200 | 1,021 |
| 2022-10-04 | 972 | 1,013 | 943 | 1,007 | 60,400 | 1,007 |
| 2022-10-03 | 970 | 979 | 945 | 946 | 41,100 | 946 |
| 2022-09-30 | 975 | 1,001 | 975 | 977 | 29,600 | 977 |
| 2022-09-29 | 979 | 994 | 965 | 976 | 42,400 | 976 |
| 2022-09-28 | 1,026 | 1,026 | 978 | 994 | 116,800 | 994 |
| 2022-09-27 | 1,009 | 1,035 | 1,005 | 1,031 | 41,200 | 1,031 |
| 2022-09-26 | 1,006 | 1,023 | 1,002 | 1,002 | 37,500 | 1,002 |
| 2022-09-22 | 1,025 | 1,038 | 1,014 | 1,018 | 31,400 | 1,018 |
| 2022-09-21 | 1,059 | 1,059 | 1,026 | 1,026 | 22,300 | 1,026 |
| 2022-09-20 | 1,038 | 1,070 | 1,030 | 1,060 | 48,500 | 1,060 |
| 2022-09-16 | 1,051 | 1,051 | 1,026 | 1,038 | 41,600 | 1,038 |
| 2022-09-15 | 1,091 | 1,091 | 1,053 | 1,054 | 31,600 | 1,054 |
| 2022-09-14 | 1,098 | 1,106 | 1,091 | 1,091 | 22,300 | 1,091 |
| 2022-09-13 | 1,100 | 1,116 | 1,100 | 1,109 | 11,200 | 1,109 |
| 2022-09-12 | 1,106 | 1,106 | 1,100 | 1,100 | 10,300 | 1,100 |
| 2022-09-09 | 1,095 | 1,110 | 1,095 | 1,099 | 23,700 | 1,099 |
| 2022-09-08 | 1,097 | 1,125 | 1,097 | 1,121 | 16,200 | 1,121 |
| 2022-09-07 | 1,127 | 1,128 | 1,092 | 1,095 | 40,400 | 1,095 |
| 2022-09-06 | 1,145 | 1,153 | 1,130 | 1,136 | 24,900 | 1,136 |
| 2022-09-05 | 1,200 | 1,200 | 1,133 | 1,133 | 38,300 | 1,133 |
| 2022-09-02 | 1,196 | 1,196 | 1,150 | 1,150 | 12,900 | 1,150 |
| 2022-09-01 | 1,150 | 1,249 | 1,138 | 1,185 | 20,700 | 1,185 |
| 2022-08-31 | - | - | - | - | - | - |
| 2022-08-30 | - | - | - | - | - | - |
分割・併合履歴 ： なし
