3559 (株)ピーバンドットコム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 358 | 358 | 351 | 357 | 6,200 | 357 |
| 2024-11-21 | 361 | 361 | 358 | 358 | 4,700 | 358 |
| 2024-11-20 | 356 | 358 | 356 | 357 | 4,900 | 357 |
| 2024-11-19 | 350 | 356 | 350 | 356 | 4,200 | 356 |
| 2024-11-18 | 355 | 359 | 355 | 359 | 1,200 | 359 |
| 2024-11-15 | 358 | 358 | 354 | 355 | 6,600 | 355 |
| 2024-11-14 | 347 | 359 | 347 | 354 | 15,000 | 354 |
| 2024-11-13 | 345 | 350 | 345 | 350 | 1,000 | 350 |
| 2024-11-12 | 352 | 352 | 347 | 347 | 900 | 347 |
| 2024-11-11 | 349 | 351 | 349 | 349 | 2,100 | 349 |
| 2024-11-08 | 348 | 349 | 346 | 349 | 5,900 | 349 |
| 2024-11-07 | 348 | 348 | 346 | 347 | 3,000 | 347 |
| 2024-11-06 | 346 | 348 | 345 | 348 | 4,300 | 348 |
| 2024-11-05 | 347 | 349 | 343 | 349 | 4,800 | 349 |
| 2024-11-01 | 346 | 347 | 345 | 346 | 3,300 | 346 |
| 2024-10-31 | 347 | 348 | 345 | 348 | 8,400 | 348 |
| 2024-10-30 | 351 | 352 | 346 | 346 | 28,000 | 346 |
| 2024-10-29 | 343 | 351 | 343 | 347 | 12,300 | 347 |
| 2024-10-28 | 357 | 359 | 343 | 343 | 22,900 | 343 |
| 2024-10-25 | 361 | 362 | 355 | 355 | 9,700 | 355 |
| 2024-10-24 | 358 | 361 | 358 | 361 | 2,500 | 361 |
| 2024-10-23 | 365 | 365 | 359 | 359 | 9,600 | 359 |
| 2024-10-22 | 370 | 370 | 365 | 365 | 4,500 | 365 |
| 2024-10-21 | 366 | 371 | 365 | 371 | 4,100 | 371 |
| 2024-10-18 | 362 | 366 | 359 | 366 | 10,200 | 366 |
| 2024-10-17 | 359 | 362 | 357 | 362 | 2,300 | 362 |
| 2024-10-16 | 359 | 359 | 358 | 359 | 3,500 | 359 |
| 2024-10-15 | 374 | 376 | 359 | 359 | 17,700 | 359 |
| 2024-10-11 | 370 | 370 | 365 | 366 | 2,300 | 366 |
| 2024-10-10 | 373 | 373 | 368 | 369 | 3,900 | 369 |
| 2024-10-09 | 372 | 375 | 372 | 375 | 1,100 | 375 |
| 2024-10-08 | 380 | 380 | 372 | 372 | 5,700 | 372 |
| 2024-10-07 | 358 | 378 | 358 | 376 | 17,800 | 376 |
| 2024-10-04 | 362 | 364 | 362 | 364 | 2,500 | 364 |
| 2024-10-03 | 364 | 364 | 361 | 361 | 700 | 361 |
| 2024-10-02 | 360 | 365 | 360 | 362 | 2,200 | 362 |
| 2024-10-01 | 359 | 360 | 359 | 360 | 3,900 | 360 |
| 2024-09-30 | 367 | 367 | 352 | 361 | 24,100 | 361 |
| 2024-09-27 | 370 | 375 | 368 | 375 | 5,500 | 375 |
| 2024-09-26 | 369 | 369 | 365 | 369 | 3,400 | 369 |
| 2024-09-25 | 366 | 366 | 366 | 366 | 1,700 | 366 |
| 2024-09-24 | 367 | 367 | 363 | 366 | 5,800 | 366 |
| 2024-09-20 | 367 | 367 | 363 | 366 | 2,100 | 366 |
| 2024-09-19 | 367 | 370 | 366 | 367 | 1,800 | 367 |
| 2024-09-18 | 371 | 371 | 367 | 369 | 2,500 | 369 |
| 2024-09-17 | 377 | 377 | 366 | 369 | 4,300 | 369 |
| 2024-09-13 | 371 | 374 | 369 | 374 | 1,500 | 374 |
| 2024-09-12 | 368 | 370 | 368 | 368 | 1,000 | 368 |
| 2024-09-11 | 369 | 370 | 364 | 364 | 1,900 | 364 |
| 2024-09-10 | 365 | 368 | 365 | 368 | 500 | 368 |
| 2024-09-09 | 358 | 365 | 356 | 365 | 4,100 | 365 |
| 2024-09-06 | 371 | 371 | 367 | 367 | 2,300 | 367 |
| 2024-09-05 | 376 | 376 | 372 | 372 | 2,200 | 372 |
| 2024-09-04 | 380 | 380 | 376 | 376 | 2,200 | 376 |
| 2024-09-03 | 377 | 382 | 376 | 382 | 3,400 | 382 |
| 2024-09-02 | 382 | 382 | 377 | 378 | 900 | 378 |
| 2024-08-30 | 379 | 381 | 377 | 377 | 4,300 | 377 |
| 2024-08-29 | 379 | 381 | 377 | 381 | 2,400 | 381 |
| 2024-08-28 | 379 | 379 | 375 | 377 | 2,000 | 377 |
| 2024-08-27 | 376 | 379 | 375 | 379 | 5,900 | 379 |
| 2024-08-26 | 376 | 376 | 375 | 376 | 6,300 | 376 |
| 2024-08-23 | 374 | 376 | 373 | 376 | 800 | 376 |
| 2024-08-22 | 377 | 377 | 374 | 374 | 1,300 | 374 |
| 2024-08-21 | 377 | 378 | 374 | 375 | 1,600 | 375 |
| 2024-08-20 | 373 | 379 | 373 | 379 | 1,900 | 379 |
| 2024-08-19 | 375 | 375 | 370 | 372 | 3,200 | 372 |
| 2024-08-16 | 377 | 377 | 366 | 375 | 18,700 | 375 |
| 2024-08-15 | 379 | 379 | 375 | 379 | 4,300 | 379 |
| 2024-08-14 | 359 | 377 | 359 | 377 | 6,700 | 377 |
| 2024-08-13 | 369 | 391 | 369 | 391 | 9,000 | 391 |
| 2024-08-09 | 369 | 379 | 368 | 373 | 8,600 | 373 |
| 2024-08-08 | 359 | 370 | 359 | 366 | 4,000 | 366 |
| 2024-08-07 | 366 | 374 | 353 | 359 | 14,800 | 359 |
| 2024-08-06 | 334 | 372 | 334 | 366 | 18,000 | 366 |
| 2024-08-05 | 377 | 377 | 340 | 342 | 69,000 | 342 |
| 2024-08-02 | 392 | 396 | 384 | 387 | 12,800 | 387 |
| 2024-08-01 | 400 | 400 | 393 | 393 | 1,700 | 393 |
| 2024-07-31 | 395 | 401 | 391 | 399 | 5,000 | 399 |
| 2024-07-30 | 398 | 404 | 394 | 395 | 31,900 | 395 |
| 2024-07-29 | 398 | 404 | 398 | 401 | 7,000 | 401 |
| 2024-07-26 | 398 | 405 | 394 | 400 | 27,300 | 400 |
| 2024-07-25 | 387 | 397 | 385 | 393 | 17,500 | 393 |
| 2024-07-24 | 391 | 392 | 387 | 391 | 6,100 | 391 |
| 2024-07-23 | 392 | 392 | 379 | 391 | 22,500 | 391 |
| 2024-07-22 | 391 | 391 | 386 | 389 | 4,300 | 389 |
| 2024-07-19 | 386 | 392 | 386 | 390 | 5,700 | 390 |
| 2024-07-18 | 381 | 392 | 381 | 385 | 13,300 | 385 |
| 2024-07-17 | 377 | 383 | 377 | 383 | 7,700 | 383 |
| 2024-07-16 | 376 | 380 | 376 | 377 | 3,000 | 377 |
| 2024-07-12 | 378 | 382 | 375 | 376 | 7,700 | 376 |
| 2024-07-11 | 380 | 383 | 377 | 378 | 4,300 | 378 |
| 2024-07-10 | 379 | 382 | 373 | 381 | 10,900 | 381 |
| 2024-07-09 | 378 | 382 | 375 | 377 | 7,000 | 377 |
| 2024-07-08 | 380 | 384 | 379 | 379 | 4,100 | 379 |
| 2024-07-05 | 381 | 381 | 377 | 381 | 5,200 | 381 |
| 2024-07-04 | 385 | 385 | 379 | 381 | 6,800 | 381 |
| 2024-07-03 | 387 | 387 | 383 | 385 | 3,400 | 385 |
| 2024-07-02 | 385 | 388 | 385 | 387 | 3,400 | 387 |
| 2024-07-01 | 381 | 388 | 379 | 382 | 10,300 | 382 |
| 2024-06-28 | 382 | 382 | 377 | 381 | 6,300 | 381 |
| 2024-06-27 | 377 | 381 | 376 | 381 | 8,800 | 381 |
| 2024-06-26 | 377 | 379 | 374 | 376 | 1,100 | 376 |
| 2024-06-25 | 375 | 379 | 372 | 375 | 6,500 | 375 |
| 2024-06-24 | 380 | 380 | 374 | 375 | 3,500 | 375 |
| 2024-06-21 | 378 | 379 | 373 | 377 | 18,900 | 377 |
| 2024-06-20 | 375 | 377 | 372 | 372 | 1,600 | 372 |
| 2024-06-19 | 373 | 376 | 372 | 374 | 1,500 | 374 |
| 2024-06-18 | 373 | 377 | 372 | 376 | 2,800 | 376 |
| 2024-06-17 | 378 | 378 | 374 | 378 | 2,700 | 378 |
| 2024-06-14 | 375 | 377 | 373 | 373 | 2,600 | 373 |
| 2024-06-13 | 373 | 377 | 371 | 377 | 1,700 | 377 |
| 2024-06-12 | 377 | 377 | 370 | 370 | 3,600 | 370 |
| 2024-06-11 | 376 | 376 | 371 | 371 | 4,700 | 371 |
| 2024-06-10 | 372 | 372 | 371 | 372 | 1,700 | 372 |
| 2024-06-07 | 373 | 377 | 371 | 371 | 3,200 | 371 |
| 2024-06-06 | 375 | 378 | 375 | 375 | 800 | 375 |
| 2024-06-05 | 375 | 378 | 372 | 375 | 700 | 375 |
| 2024-06-04 | 377 | 378 | 375 | 375 | 900 | 375 |
| 2024-06-03 | 375 | 378 | 372 | 378 | 2,800 | 378 |
| 2024-05-31 | 374 | 378 | 374 | 375 | 1,800 | 375 |
| 2024-05-30 | 373 | 378 | 371 | 378 | 4,300 | 378 |
| 2024-05-29 | 375 | 377 | 371 | 373 | 3,900 | 373 |
| 2024-05-28 | 375 | 375 | 370 | 375 | 4,800 | 375 |
| 2024-05-27 | 379 | 379 | 376 | 376 | 700 | 376 |
| 2024-05-24 | 375 | 377 | 373 | 377 | 1,900 | 377 |
| 2024-05-23 | 374 | 376 | 374 | 374 | 1,000 | 374 |
| 2024-05-22 | 376 | 376 | 373 | 373 | 900 | 373 |
| 2024-05-21 | 384 | 385 | 378 | 378 | 2,100 | 378 |
| 2024-05-20 | 388 | 388 | 377 | 383 | 8,800 | 383 |
| 2024-05-17 | 374 | 379 | 370 | 374 | 1,700 | 374 |
| 2024-05-16 | 370 | 375 | 370 | 371 | 4,000 | 371 |
| 2024-05-15 | 374 | 381 | 374 | 378 | 2,800 | 378 |
| 2024-05-14 | 375 | 381 | 375 | 381 | 2,300 | 381 |
| 2024-05-13 | 375 | 378 | 372 | 375 | 1,300 | 375 |
| 2024-05-10 | 373 | 375 | 373 | 373 | 300 | 373 |
| 2024-05-09 | 372 | 374 | 370 | 373 | 5,100 | 373 |
| 2024-05-08 | 374 | 375 | 371 | 371 | 3,000 | 371 |
| 2024-05-07 | 373 | 378 | 373 | 373 | 2,200 | 373 |
| 2024-05-02 | 379 | 379 | 370 | 372 | 12,200 | 372 |
| 2024-05-01 | 376 | 382 | 376 | 382 | 3,200 | 382 |
| 2024-04-30 | 373 | 383 | 373 | 381 | 4,600 | 381 |
| 2024-04-26 | 371 | 380 | 371 | 372 | 21,800 | 372 |
| 2024-04-25 | 375 | 377 | 373 | 373 | 3,900 | 373 |
| 2024-04-24 | 380 | 384 | 375 | 375 | 4,800 | 375 |
| 2024-04-23 | 380 | 386 | 380 | 381 | 3,700 | 381 |
| 2024-04-22 | 375 | 383 | 375 | 380 | 6,800 | 380 |
| 2024-04-19 | 381 | 381 | 375 | 375 | 8,600 | 375 |
| 2024-04-18 | 375 | 376 | 375 | 376 | 600 | 376 |
| 2024-04-17 | 376 | 379 | 372 | 374 | 4,900 | 374 |
| 2024-04-16 | 376 | 379 | 375 | 376 | 2,000 | 376 |
| 2024-04-15 | 376 | 385 | 376 | 376 | 4,500 | 376 |
| 2024-04-12 | 377 | 384 | 376 | 376 | 3,500 | 376 |
| 2024-04-11 | 379 | 382 | 376 | 376 | 2,700 | 376 |
| 2024-04-10 | 383 | 384 | 380 | 381 | 1,600 | 381 |
| 2024-04-09 | 381 | 384 | 379 | 380 | 4,100 | 380 |
| 2024-04-08 | 388 | 388 | 380 | 380 | 2,600 | 380 |
| 2024-04-05 | 380 | 388 | 380 | 385 | 7,500 | 385 |
| 2024-04-04 | 385 | 386 | 378 | 380 | 4,900 | 380 |
| 2024-04-03 | 383 | 384 | 381 | 381 | 3,000 | 381 |
| 2024-04-02 | 386 | 390 | 381 | 381 | 3,500 | 381 |
| 2024-04-01 | 388 | 390 | 382 | 388 | 3,600 | 388 |
| 2024-03-29 | 387 | 387 | 382 | 382 | 3,300 | 382 |
| 2024-03-28 | 399 | 399 | 383 | 386 | 8,100 | 386 |
| 2024-03-27 | 394 | 394 | 389 | 391 | 7,600 | 391 |
| 2024-03-26 | 407 | 409 | 391 | 393 | 14,100 | 393 |
| 2024-03-25 | 405 | 410 | 405 | 407 | 10,400 | 407 |
| 2024-03-22 | 399 | 400 | 396 | 398 | 4,000 | 398 |
| 2024-03-21 | 393 | 405 | 393 | 402 | 17,800 | 402 |
| 2024-03-19 | 395 | 395 | 390 | 392 | 3,500 | 392 |
| 2024-03-18 | 395 | 395 | 386 | 394 | 17,200 | 394 |
| 2024-03-15 | 389 | 389 | 384 | 388 | 1,400 | 388 |
| 2024-03-14 | 389 | 389 | 382 | 388 | 1,500 | 388 |
| 2024-03-13 | 385 | 388 | 385 | 387 | 1,300 | 387 |
| 2024-03-12 | 383 | 386 | 382 | 385 | 4,700 | 385 |
| 2024-03-11 | 396 | 396 | 383 | 383 | 18,400 | 383 |
| 2024-03-08 | 393 | 401 | 393 | 396 | 5,600 | 396 |
| 2024-03-07 | 400 | 402 | 391 | 391 | 14,700 | 391 |
| 2024-03-06 | 390 | 399 | 389 | 399 | 25,300 | 399 |
| 2024-03-05 | 382 | 393 | 381 | 388 | 7,800 | 388 |
| 2024-03-04 | 386 | 386 | 380 | 386 | 8,800 | 386 |
| 2024-03-01 | 384 | 387 | 381 | 386 | 5,200 | 386 |
| 2024-02-29 | 383 | 386 | 383 | 384 | 9,900 | 384 |
| 2024-02-28 | 383 | 383 | 378 | 383 | 5,600 | 383 |
| 2024-02-27 | 379 | 383 | 377 | 383 | 5,500 | 383 |
| 2024-02-26 | 380 | 382 | 374 | 378 | 11,500 | 378 |
| 2024-02-22 | 382 | 385 | 377 | 377 | 7,900 | 377 |
| 2024-02-21 | 385 | 386 | 379 | 380 | 11,400 | 380 |
| 2024-02-20 | 382 | 386 | 380 | 386 | 6,400 | 386 |
| 2024-02-19 | 378 | 382 | 376 | 382 | 9,200 | 382 |
| 2024-02-16 | 375 | 381 | 375 | 375 | 20,200 | 375 |
| 2024-02-15 | 388 | 391 | 373 | 373 | 26,600 | 373 |
| 2024-02-14 | 397 | 397 | 389 | 390 | 10,900 | 390 |
| 2024-02-13 | 400 | 400 | 396 | 397 | 11,500 | 397 |
| 2024-02-09 | 398 | 402 | 395 | 395 | 9,800 | 395 |
| 2024-02-08 | 409 | 409 | 395 | 401 | 17,000 | 401 |
| 2024-02-07 | 406 | 406 | 396 | 404 | 19,100 | 404 |
| 2024-02-06 | 403 | 410 | 394 | 398 | 44,000 | 398 |
| 2024-02-05 | 426 | 433 | 397 | 403 | 175,800 | 403 |
| 2024-02-02 | 385 | 465 | 381 | 413 | 609,600 | 413 |
| 2024-02-01 | 385 | 386 | 381 | 385 | 1,900 | 385 |
| 2024-01-31 | 378 | 382 | 378 | 381 | 5,200 | 381 |
| 2024-01-30 | 390 | 390 | 378 | 379 | 33,300 | 379 |
| 2024-01-29 | 389 | 389 | 385 | 389 | 2,800 | 389 |
| 2024-01-26 | 385 | 389 | 385 | 385 | 4,800 | 385 |
| 2024-01-25 | 390 | 390 | 382 | 386 | 3,600 | 386 |
| 2024-01-24 | 386 | 390 | 384 | 390 | 1,600 | 390 |
| 2024-01-23 | 384 | 393 | 384 | 387 | 5,800 | 387 |
| 2024-01-22 | 375 | 384 | 375 | 384 | 5,500 | 384 |
| 2024-01-19 | 375 | 388 | 375 | 376 | 12,800 | 376 |
| 2024-01-18 | 390 | 394 | 376 | 378 | 15,500 | 378 |
| 2024-01-17 | 403 | 403 | 392 | 393 | 6,400 | 393 |
| 2024-01-16 | 392 | 402 | 390 | 398 | 16,300 | 398 |
| 2024-01-15 | 390 | 395 | 389 | 392 | 15,600 | 392 |
| 2024-01-12 | 405 | 405 | 389 | 389 | 61,900 | 389 |
| 2024-01-11 | 381 | 427 | 381 | 409 | 462,700 | 409 |
| 2024-01-10 | 374 | 378 | 372 | 373 | 4,800 | 373 |
| 2024-01-09 | 377 | 377 | 371 | 374 | 2,700 | 374 |
| 2024-01-05 | 363 | 369 | 362 | 369 | 6,200 | 369 |
| 2024-01-04 | 358 | 365 | 357 | 363 | 5,800 | 363 |
分割・併合履歴 ： [2019-09-27]1株→2株
