3559 (株)ピーバンドットコム の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 457 | 486 | 456 | 466 | 117,200 | 466 |
| 2025-04-02 | 490 | 507 | 487 | 497 | 83,500 | 497 |
| 2025-04-01 | 525 | 525 | 488 | 488 | 162,400 | 488 |
| 2025-03-31 | 521 | 530 | 498 | 524 | 215,200 | 524 |
| 2025-03-28 | 584 | 590 | 516 | 531 | 1,019,300 | 531 |
| 2025-03-27 | 564 | 564 | 564 | 564 | 29,400 | 564 |
| 2025-03-26 | 480 | 490 | 479 | 484 | 50,200 | 484 |
| 2025-03-25 | 490 | 495 | 483 | 484 | 33,800 | 484 |
| 2025-03-24 | 486 | 495 | 481 | 487 | 45,700 | 487 |
| 2025-03-21 | 490 | 504 | 484 | 486 | 82,500 | 486 |
| 2025-03-19 | 527 | 529 | 488 | 488 | 206,800 | 488 |
| 2025-03-18 | 523 | 558 | 515 | 517 | 335,100 | 517 |
| 2025-03-17 | 502 | 541 | 495 | 518 | 172,200 | 518 |
| 2025-03-14 | 500 | 509 | 491 | 502 | 82,900 | 502 |
| 2025-03-13 | 505 | 515 | 496 | 498 | 68,300 | 498 |
| 2025-03-12 | 500 | 509 | 490 | 499 | 90,300 | 499 |
| 2025-03-11 | 490 | 502 | 465 | 500 | 179,900 | 500 |
| 2025-03-10 | 512 | 525 | 498 | 500 | 137,400 | 500 |
| 2025-03-07 | 515 | 526 | 497 | 510 | 206,300 | 510 |
| 2025-03-06 | 540 | 554 | 521 | 525 | 297,900 | 525 |
| 2025-03-05 | 570 | 583 | 539 | 544 | 267,200 | 544 |
| 2025-03-04 | 590 | 609 | 547 | 572 | 382,900 | 572 |
| 2025-03-03 | 574 | 612 | 529 | 589 | 676,200 | 589 |
| 2025-02-28 | 595 | 598 | 546 | 554 | 955,800 | 554 |
| 2025-02-27 | 555 | 635 | 550 | 635 | 2,157,600 | 635 |
| 2025-02-26 | 580 | 647 | 535 | 535 | 1,574,800 | 535 |
| 2025-02-25 | 650 | 678 | 580 | 583 | 1,006,300 | 583 |
| 2025-02-21 | 715 | 899 | 633 | 633 | 2,172,000 | 633 |
| 2025-02-20 | 760 | 809 | 701 | 749 | 931,600 | 749 |
| 2025-02-19 | 699 | 759 | 631 | 759 | 1,737,400 | 759 |
| 2025-02-18 | 679 | 679 | 679 | 679 | 23,700 | 679 |
| 2025-02-17 | 579 | 579 | 579 | 579 | 30,900 | 579 |
| 2025-02-14 | 464 | 520 | 461 | 499 | 468,000 | 499 |
| 2025-02-13 | 454 | 534 | 444 | 534 | 1,609,300 | 534 |
| 2025-02-12 | 438 | 454 | 424 | 454 | 415,200 | 454 |
| 2025-02-10 | 373 | 376 | 373 | 374 | 2,800 | 374 |
| 2025-02-07 | 374 | 375 | 373 | 373 | 1,800 | 373 |
| 2025-02-06 | 373 | 377 | 373 | 374 | 10,200 | 374 |
| 2025-02-05 | 373 | 375 | 372 | 373 | 4,400 | 373 |
| 2025-02-04 | 375 | 377 | 373 | 373 | 4,100 | 373 |
| 2025-02-03 | 375 | 378 | 373 | 375 | 7,700 | 375 |
| 2025-01-31 | 371 | 375 | 370 | 375 | 5,700 | 375 |
| 2025-01-30 | 375 | 380 | 371 | 371 | 36,200 | 371 |
| 2025-01-29 | 374 | 378 | 373 | 378 | 1,700 | 378 |
| 2025-01-28 | 377 | 377 | 370 | 377 | 9,800 | 377 |
| 2025-01-27 | 372 | 375 | 371 | 375 | 7,500 | 375 |
| 2025-01-24 | 374 | 377 | 372 | 372 | 6,400 | 372 |
| 2025-01-23 | 379 | 379 | 375 | 375 | 3,200 | 375 |
| 2025-01-22 | 382 | 382 | 377 | 377 | 5,000 | 377 |
| 2025-01-21 | 378 | 379 | 374 | 378 | 9,100 | 378 |
| 2025-01-20 | 376 | 377 | 370 | 377 | 17,000 | 377 |
| 2025-01-17 | 367 | 400 | 367 | 376 | 64,900 | 376 |
| 2025-01-16 | 375 | 375 | 366 | 367 | 25,100 | 367 |
| 2025-01-15 | 367 | 376 | 367 | 376 | 18,300 | 376 |
| 2025-01-14 | 377 | 377 | 367 | 367 | 17,500 | 367 |
| 2025-01-10 | 380 | 380 | 374 | 377 | 8,500 | 377 |
| 2025-01-09 | 383 | 388 | 379 | 379 | 32,400 | 379 |
| 2025-01-08 | 391 | 392 | 380 | 383 | 14,200 | 383 |
| 2025-01-07 | 371 | 404 | 364 | 393 | 169,700 | 393 |
| 2025-01-06 | 374 | 374 | 368 | 371 | 7,800 | 371 |
分割・併合履歴 ： [2019-09-27]1株→2株