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
2024-12-0636637236237269,100372
2024-12-05371373361367182,100367
2024-12-043884213673791,416,400379
2024-12-034434543743772,299,500377
2024-12-023554293484292,813,900429
2024-11-29346391345349188,300349
2024-11-283523523463463,700346
2024-11-273543553503524,000352
2024-11-263553573523552,700355
2024-11-253553553513532,300353
2024-11-223583583513576,200357
2024-11-213613613583584,700358
2024-11-203563583563574,900357
2024-11-193503563503564,200356
2024-11-183553593553591,200359
2024-11-153583583543556,600355
2024-11-1434735934735415,000354
2024-11-133453503453501,000350
2024-11-12352352347347900347
2024-11-113493513493492,100349
2024-11-083483493463495,900349
2024-11-073483483463473,000347
2024-11-063463483453484,300348
2024-11-053473493433494,800349
2024-11-013463473453463,300346
2024-10-313473483453488,400348
2024-10-3035135234634628,000346
2024-10-2934335134334712,300347
2024-10-2835735934334322,900343
2024-10-253613623553559,700355
2024-10-243583613583612,500361
2024-10-233653653593599,600359
2024-10-223703703653654,500365
2024-10-213663713653714,100371
2024-10-1836236635936610,200366
2024-10-173593623573622,300362
2024-10-163593593583593,500359
2024-10-1537437635935917,700359
2024-10-113703703653662,300366
2024-10-103733733683693,900369
2024-10-093723753723751,100375
2024-10-083803803723725,700372
2024-10-0735837835837617,800376
2024-10-043623643623642,500364
2024-10-03364364361361700361
2024-10-023603653603622,200362
2024-10-013593603593603,900360
2024-09-3036736735236124,100361
2024-09-273703753683755,500375
2024-09-263693693653693,400369
2024-09-253663663663661,700366
2024-09-243673673633665,800366
2024-09-203673673633662,100366
2024-09-193673703663671,800367
2024-09-183713713673692,500369
2024-09-173773773663694,300369
2024-09-133713743693741,500374
2024-09-123683703683681,000368
2024-09-113693703643641,900364
2024-09-10365368365368500368
2024-09-093583653563654,100365
2024-09-063713713673672,300367
2024-09-053763763723722,200372
2024-09-043803803763762,200376
2024-09-033773823763823,400382
2024-09-02382382377378900378
2024-08-303793813773774,300377
2024-08-293793813773812,400381
2024-08-283793793753772,000377
2024-08-273763793753795,900379
2024-08-263763763753766,300376
2024-08-23374376373376800376
2024-08-223773773743741,300374
2024-08-213773783743751,600375
2024-08-203733793733791,900379
2024-08-193753753703723,200372
2024-08-1637737736637518,700375
2024-08-153793793753794,300379
2024-08-143593773593776,700377
2024-08-133693913693919,000391
2024-08-093693793683738,600373
2024-08-083593703593664,000366
2024-08-0736637435335914,800359
2024-08-0633437233436618,000366
2024-08-0537737734034269,000342
2024-08-0239239638438712,800387
2024-08-014004003933931,700393
2024-07-313954013913995,000399
2024-07-3039840439439531,900395
2024-07-293984043984017,000401
2024-07-2639840539440027,300400
2024-07-2538739738539317,500393
2024-07-243913923873916,100391
2024-07-2339239237939122,500391
2024-07-223913913863894,300389
2024-07-193863923863905,700390
2024-07-1838139238138513,300385
2024-07-173773833773837,700383
2024-07-163763803763773,000377
2024-07-123783823753767,700376
2024-07-113803833773784,300378
2024-07-1037938237338110,900381
2024-07-093783823753777,000377
2024-07-083803843793794,100379
2024-07-053813813773815,200381
2024-07-043853853793816,800381
2024-07-033873873833853,400385
2024-07-023853883853873,400387
2024-07-0138138837938210,300382
2024-06-283823823773816,300381
2024-06-273773813763818,800381
2024-06-263773793743761,100376
2024-06-253753793723756,500375
2024-06-243803803743753,500375
2024-06-2137837937337718,900377
2024-06-203753773723721,600372
2024-06-193733763723741,500374
2024-06-183733773723762,800376
2024-06-173783783743782,700378
2024-06-143753773733732,600373
2024-06-133733773713771,700377
2024-06-123773773703703,600370
2024-06-113763763713714,700371
2024-06-103723723713721,700372
2024-06-073733773713713,200371
2024-06-06375378375375800375
2024-06-05375378372375700375
2024-06-04377378375375900375
2024-06-033753783723782,800378
2024-05-313743783743751,800375
2024-05-303733783713784,300378
2024-05-293753773713733,900373
2024-05-283753753703754,800375
2024-05-27379379376376700376
2024-05-243753773733771,900377
2024-05-233743763743741,000374
2024-05-22376376373373900373
2024-05-213843853783782,100378
2024-05-203883883773838,800383
2024-05-173743793703741,700374
2024-05-163703753703714,000371
2024-05-153743813743782,800378
2024-05-143753813753812,300381
2024-05-133753783723751,300375
2024-05-10373375373373300373
2024-05-093723743703735,100373
2024-05-083743753713713,000371
2024-05-073733783733732,200373
2024-05-0237937937037212,200372
2024-05-013763823763823,200382
2024-04-303733833733814,600381
2024-04-2637138037137221,800372
2024-04-253753773733733,900373
2024-04-243803843753754,800375
2024-04-233803863803813,700381
2024-04-223753833753806,800380
2024-04-193813813753758,600375
2024-04-18375376375376600376
2024-04-173763793723744,900374
2024-04-163763793753762,000376
2024-04-153763853763764,500376
2024-04-123773843763763,500376
2024-04-113793823763762,700376
2024-04-103833843803811,600381
2024-04-093813843793804,100380
2024-04-083883883803802,600380
2024-04-053803883803857,500385
2024-04-043853863783804,900380
2024-04-033833843813813,000381
2024-04-023863903813813,500381
2024-04-013883903823883,600388
2024-03-293873873823823,300382
2024-03-283993993833868,100386
2024-03-273943943893917,600391
2024-03-2640740939139314,100393
2024-03-2540541040540710,400407
2024-03-223994003963984,000398
2024-03-2139340539340217,800402
2024-03-193953953903923,500392
2024-03-1839539538639417,200394
2024-03-153893893843881,400388
2024-03-143893893823881,500388
2024-03-133853883853871,300387
2024-03-123833863823854,700385
2024-03-1139639638338318,400383
2024-03-083934013933965,600396
2024-03-0740040239139114,700391
2024-03-0639039938939925,300399
2024-03-053823933813887,800388
2024-03-043863863803868,800386
2024-03-013843873813865,200386
2024-02-293833863833849,900384
2024-02-283833833783835,600383
2024-02-273793833773835,500383
2024-02-2638038237437811,500378
2024-02-223823853773777,900377
2024-02-2138538637938011,400380
2024-02-203823863803866,400386
2024-02-193783823763829,200382
2024-02-1637538137537520,200375
2024-02-1538839137337326,600373
2024-02-1439739738939010,900390
2024-02-1340040039639711,500397
2024-02-093984023953959,800395
2024-02-0840940939540117,000401
2024-02-0740640639640419,100404
2024-02-0640341039439844,000398
2024-02-05426433397403175,800403
2024-02-02385465381413609,600413
2024-02-013853863813851,900385
2024-01-313783823783815,200381
2024-01-3039039037837933,300379
2024-01-293893893853892,800389
2024-01-263853893853854,800385
2024-01-253903903823863,600386
2024-01-243863903843901,600390
2024-01-233843933843875,800387
2024-01-223753843753845,500384
2024-01-1937538837537612,800376
2024-01-1839039437637815,500378
2024-01-174034033923936,400393
2024-01-1639240239039816,300398
2024-01-1539039538939215,600392
2024-01-1240540538938961,900389
2024-01-11381427381409462,700409
2024-01-103743783723734,800373
2024-01-093773773713742,700374
2024-01-053633693623696,200369
2024-01-043583653573635,800363

分割・併合履歴 : [2019-09-27]1株→2株