3559 (株)ピーバンドットコムの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,748	1,750	1,623	1,666	236,100	1,666
2019-12-27	1,730	1,746	1,613	1,668	313,200	1,668
2019-12-26	1,650	1,839	1,646	1,743	728,500	1,743
2019-12-25	1,542	1,651	1,542	1,642	284,800	1,642
2019-12-24	1,507	1,578	1,491	1,550	177,600	1,550
2019-12-23	1,543	1,564	1,450	1,486	274,100	1,486
2019-12-20	1,400	1,525	1,399	1,518	438,100	1,518
2019-12-19	1,397	1,438	1,357	1,383	400,200	1,383
2019-12-18	1,271	1,376	1,271	1,333	202,500	1,333
2019-12-17	1,300	1,300	1,248	1,265	88,500	1,265
2019-12-16	1,228	1,312	1,228	1,304	100,900	1,304
2019-12-13	1,252	1,279	1,212	1,222	49,700	1,222
2019-12-12	1,238	1,250	1,205	1,249	27,500	1,249
2019-12-11	1,232	1,242	1,202	1,238	35,400	1,238
2019-12-10	1,273	1,275	1,215	1,228	75,500	1,228
2019-12-09	1,304	1,338	1,264	1,271	67,800	1,271
2019-12-06	1,254	1,300	1,250	1,273	58,000	1,273
2019-12-05	1,319	1,325	1,236	1,254	76,700	1,254
2019-12-04	1,301	1,345	1,288	1,316	108,600	1,316
2019-12-03	1,230	1,333	1,191	1,328	205,300	1,328
2019-12-02	1,206	1,229	1,200	1,229	48,800	1,229
2019-11-29	1,189	1,222	1,173	1,199	41,700	1,199
2019-11-28	1,225	1,225	1,166	1,179	67,000	1,179
2019-11-27	1,205	1,227	1,189	1,221	31,100	1,221
2019-11-26	1,194	1,227	1,179	1,215	50,900	1,215
2019-11-25	1,255	1,268	1,179	1,184	84,000	1,184
2019-11-22	1,210	1,279	1,208	1,243	95,400	1,243
2019-11-21	1,224	1,244	1,150	1,208	97,300	1,208
2019-11-20	1,213	1,250	1,189	1,227	94,700	1,227
2019-11-19	1,145	1,267	1,145	1,219	207,900	1,219
2019-11-18	1,166	1,166	1,121	1,145	86,900	1,145
2019-11-15	1,087	1,182	1,074	1,178	133,800	1,178
2019-11-14	1,070	1,157	1,061	1,097	192,600	1,097
2019-11-13	1,026	1,083	1,018	1,083	158,900	1,083
2019-11-12	1,039	1,051	998	1,026	398,200	1,026
2019-11-11	953	985	953	979	41,200	979
2019-11-08	938	962	931	953	26,200	953
2019-11-07	921	999	901	948	83,300	948
2019-11-06	963	963	912	925	35,700	925
2019-11-05	974	995	958	973	40,700	973
2019-11-01	995	1,005	954	958	61,800	958
2019-10-31	991	1,006	983	1,006	28,400	1,006
2019-10-30	1,006	1,023	968	991	53,600	991
2019-10-29	997	1,008	974	1,006	46,500	1,006
2019-10-28	953	1,040	944	1,008	158,000	1,008
2019-10-25	942	969	930	943	43,800	943
2019-10-24	980	980	930	955	89,500	955
2019-10-23	923	1,030	920	980	366,400	980
2019-10-21	966	1,071	911	915	384,600	915
2019-10-18	886	948	857	930	245,300	930
2019-10-17	857	858	815	852	35,100	852
2019-10-16	820	873	816	865	51,500	865
2019-10-15	828	840	800	819	62,000	819
2019-10-11	828	836	759	800	123,600	800
2019-10-10	864	884	818	821	123,400	821
2019-10-09	815	906	781	850	264,500	850
2019-10-08	802	819	773	809	251,800	809
2019-10-07	718	857	718	857	655,400	857
2019-10-04	688	718	682	707	43,900	707
2019-10-03	680	691	677	678	8,800	678
2019-10-02	702	704	680	691	23,100	691
2019-10-01	677	705	672	705	75,400	705
2019-09-30	647	666	645	661	33,700	661
2019-09-27	667	674	630	647	37,500	647
2019-09-26	1,335	1,349	1,294	1,294	32,800	647
2019-09-25	1,296	1,331	1,283	1,305	19,000	652.50
2019-09-24	1,270	1,328	1,263	1,314	14,700	657
2019-09-20	1,227	1,279	1,227	1,265	17,000	632.50
2019-09-19	1,236	1,268	1,210	1,219	31,200	609.50
2019-09-18	1,379	1,382	1,228	1,233	77,300	616.50
2019-09-17	1,345	1,443	1,286	1,356	82,200	678
2019-09-13	1,410	1,472	1,316	1,345	334,200	672.50
2019-09-12	1,226	1,465	1,173	1,465	547,300	732.50
2019-09-11	1,162	1,173	1,145	1,165	10,700	582.50
2019-09-10	1,150	1,182	1,150	1,162	13,000	581
2019-09-09	1,129	1,158	1,126	1,150	8,700	575
2019-09-06	1,140	1,145	1,126	1,126	4,800	563
2019-09-05	1,132	1,172	1,100	1,145	31,700	572.50
2019-09-04	1,157	1,179	1,125	1,131	16,500	565.50
2019-09-03	1,199	1,199	1,142	1,162	35,000	581
2019-09-02	1,111	1,280	1,088	1,211	185,000	605.50
2019-08-30	1,075	1,115	1,072	1,102	12,400	551
2019-08-29	1,088	1,094	1,056	1,065	12,400	532.50
2019-08-28	1,111	1,111	1,088	1,088	8,400	544
2019-08-27	1,111	1,113	1,092	1,108	12,200	554
2019-08-26	1,107	1,113	1,083	1,092	18,600	546
2019-08-23	1,107	1,137	1,107	1,114	132,800	557
2019-08-22	1,121	1,149	1,102	1,102	71,000	551
2019-08-21	1,160	1,179	1,150	1,161	22,800	580.50
2019-08-20	1,168	1,203	1,167	1,196	14,200	598
2019-08-19	1,194	1,200	1,165	1,188	13,100	594
2019-08-16	1,162	1,199	1,162	1,196	6,800	598
2019-08-15	1,156	1,187	1,151	1,171	7,100	585.50
2019-08-14	1,248	1,248	1,188	1,211	11,800	605.50
2019-08-13	1,102	1,260	1,080	1,218	41,600	609
2019-08-09	1,244	1,275	1,192	1,192	17,400	596
2019-08-08	1,232	1,245	1,221	1,233	6,800	616.50
2019-08-07	1,251	1,271	1,251	1,262	5,000	631
2019-08-06	1,185	1,260	1,181	1,247	10,700	623.50
2019-08-05	1,351	1,351	1,191	1,240	27,900	620
2019-08-02	1,326	1,345	1,264	1,321	10,100	660.50
2019-08-01	1,366	1,375	1,338	1,359	6,900	679.50
2019-07-31	1,361	1,405	1,360	1,366	5,300	683
2019-07-30	1,372	1,388	1,356	1,361	3,200	680.50
2019-07-29	1,368	1,372	1,336	1,372	3,500	686
2019-07-26	1,403	1,403	1,336	1,368	8,700	684
2019-07-25	1,415	1,427	1,405	1,409	3,200	704.50
2019-07-24	1,444	1,452	1,375	1,408	7,100	704
2019-07-23	1,451	1,451	1,421	1,444	4,900	722
2019-07-22	1,416	1,460	1,401	1,421	20,300	710.50
2019-07-19	1,367	1,422	1,357	1,394	13,500	697
2019-07-18	1,397	1,397	1,330	1,341	15,800	670.50
2019-07-17	1,462	1,483	1,300	1,367	95,700	683.50
2019-07-16	1,330	1,468	1,310	1,462	37,400	731
2019-07-12	1,264	1,415	1,256	1,337	33,300	668.50
2019-07-11	1,270	1,278	1,255	1,275	1,100	637.50
2019-07-10	1,260	1,266	1,253	1,259	3,800	629.50
2019-07-09	1,300	1,307	1,228	1,259	14,100	629.50
2019-07-08	1,380	1,384	1,275	1,305	21,200	652.50
2019-07-05	1,299	1,400	1,275	1,380	30,700	690
2019-07-04	1,181	1,295	1,181	1,290	16,500	645
2019-07-03	1,175	1,189	1,175	1,181	300	590.50
2019-07-02	1,170	1,180	1,170	1,174	1,200	587
2019-07-01	1,180	1,180	1,169	1,170	700	585
2019-06-28	1,201	1,201	1,155	1,156	4,000	578
2019-06-27	1,204	1,226	1,204	1,204	1,400	602
2019-06-26	1,204	1,205	1,204	1,205	400	602.50
2019-06-25	1,206	1,222	1,202	1,202	1,100	601
2019-06-24	1,187	1,213	1,180	1,211	6,100	605.50
2019-06-21	1,185	1,199	1,166	1,182	3,400	591
2019-06-20	1,133	1,185	1,119	1,185	3,500	592.50
2019-06-19	1,125	1,132	1,121	1,132	1,500	566
2019-06-18	1,113	1,135	1,103	1,109	2,500	554.50
2019-06-17	1,145	1,146	1,113	1,113	4,300	556.50
2019-06-14	1,157	1,157	1,136	1,145	1,000	572.50
2019-06-13	1,111	1,140	1,111	1,127	4,600	563.50
2019-06-12	1,143	1,148	1,113	1,133	12,100	566.50
2019-06-11	1,119	1,155	1,114	1,134	6,700	567
2019-06-10	1,111	1,133	1,111	1,126	9,100	563
2019-06-07	1,130	1,130	1,100	1,100	10,700	550
2019-06-06	1,112	1,118	1,097	1,104	4,600	552
2019-06-05	1,106	1,135	1,106	1,113	3,200	556.50
2019-06-04	1,095	1,116	1,094	1,096	7,500	548
2019-06-03	1,142	1,155	1,092	1,094	13,400	547
2019-05-31	1,182	1,182	1,151	1,157	3,300	578.50
2019-05-30	1,190	1,190	1,161	1,172	1,900	586
2019-05-29	1,166	1,216	1,166	1,197	2,200	598.50
2019-05-28	1,150	1,181	1,150	1,181	4,400	590.50
2019-05-27	1,154	1,157	1,140	1,144	2,100	572
2019-05-24	1,157	1,161	1,131	1,160	5,300	580
2019-05-23	1,178	1,178	1,163	1,168	2,900	584
2019-05-22	1,200	1,200	1,166	1,178	5,000	589
2019-05-21	1,199	1,209	1,199	1,200	3,500	600
2019-05-20	1,244	1,244	1,209	1,213	600	606.50
2019-05-17	1,138	1,230	1,138	1,228	14,400	614
2019-05-16	1,170	1,174	1,130	1,137	7,200	568.50
2019-05-15	1,188	1,188	1,161	1,170	5,500	585
2019-05-14	1,177	1,228	1,128	1,152	20,700	576
2019-05-13	1,279	1,291	1,235	1,282	6,200	641
2019-05-10	1,281	1,284	1,261	1,267	3,000	633.50
2019-05-09	1,324	1,324	1,280	1,295	6,800	647.50
2019-05-08	1,299	1,321	1,292	1,302	4,100	651
2019-05-07	1,322	1,326	1,290	1,308	2,600	654
2019-04-26	1,289	1,309	1,280	1,309	3,600	654.50
2019-04-25	1,316	1,316	1,295	1,295	2,000	647.50
2019-04-24	1,292	1,323	1,270	1,318	7,500	659
2019-04-23	1,287	1,300	1,251	1,292	6,900	646
2019-04-22	1,319	1,319	1,281	1,289	3,000	644.50
2019-04-19	1,288	1,319	1,288	1,319	3,300	659.50
2019-04-18	1,321	1,333	1,281	1,300	7,500	650
2019-04-17	1,285	1,322	1,285	1,306	6,200	653
2019-04-16	1,289	1,289	1,260	1,283	9,800	641.50
2019-04-15	1,272	1,310	1,272	1,281	3,700	640.50
2019-04-12	1,285	1,285	1,275	1,277	2,400	638.50
2019-04-11	1,285	1,289	1,270	1,285	4,200	642.50
2019-04-10	1,270	1,329	1,268	1,282	10,200	641
2019-04-09	1,329	1,331	1,268	1,270	19,700	635
2019-04-08	1,368	1,368	1,331	1,331	7,600	665.50
2019-04-05	1,339	1,345	1,329	1,340	6,800	670
2019-04-04	1,329	1,337	1,308	1,309	6,700	654.50
2019-04-03	1,307	1,325	1,307	1,314	3,000	657
2019-04-02	1,329	1,347	1,305	1,306	3,800	653
2019-04-01	1,341	1,347	1,312	1,317	12,600	658.50
2019-03-29	1,330	1,341	1,299	1,338	14,700	669
2019-03-28	1,384	1,384	1,321	1,329	14,600	664.50
2019-03-27	1,374	1,404	1,351	1,384	8,500	692
2019-03-26	1,354	1,380	1,353	1,378	10,100	689
2019-03-25	1,361	1,367	1,305	1,351	11,400	675.50
2019-03-22	1,420	1,429	1,380	1,388	8,500	694
2019-03-20	1,459	1,459	1,380	1,411	30,700	705.50
2019-03-19	1,450	1,458	1,424	1,458	23,600	729
2019-03-18	1,367	1,396	1,359	1,390	7,500	695
2019-03-15	1,401	1,401	1,300	1,350	37,800	675
2019-03-14	1,511	1,518	1,400	1,401	63,300	700.50
2019-03-13	1,556	1,620	1,475	1,481	71,400	740.50
2019-03-12	1,562	1,641	1,478	1,516	133,600	758
2019-03-11	1,504	1,543	1,454	1,522	27,300	761
2019-03-08	1,498	1,498	1,445	1,454	21,300	727
2019-03-07	1,542	1,569	1,512	1,516	20,700	758
2019-03-06	1,569	1,615	1,516	1,571	26,700	785.50
2019-03-05	1,489	1,559	1,458	1,553	21,400	776.50
2019-03-04	1,500	1,503	1,445	1,494	16,200	747
2019-03-01	1,496	1,558	1,463	1,495	31,300	747.50
2019-02-28	1,569	1,584	1,470	1,515	47,500	757.50
2019-02-27	1,430	1,572	1,422	1,549	58,400	774.50
2019-02-26	1,331	1,430	1,331	1,400	24,700	700
2019-02-25	1,291	1,360	1,280	1,331	33,200	665.50
2019-02-22	1,304	1,304	1,280	1,288	9,900	644
2019-02-21	1,331	1,347	1,303	1,303	14,700	651.50
2019-02-20	1,345	1,358	1,310	1,353	13,400	676.50
2019-02-19	1,301	1,350	1,268	1,315	16,600	657.50
2019-02-18	1,302	1,347	1,297	1,320	13,500	660
2019-02-15	1,324	1,407	1,261	1,297	37,400	648.50
2019-02-14	1,521	1,551	1,400	1,400	64,600	700
2019-02-13	1,722	1,761	1,553	1,601	125,700	800.50
2019-02-12	1,719	1,790	1,693	1,722	31,100	861
2019-02-08	1,646	1,729	1,637	1,729	36,400	864.50
2019-02-07	1,633	1,757	1,616	1,719	40,600	859.50
2019-02-06	1,416	1,700	1,416	1,673	71,000	836.50
2019-02-05	1,345	1,432	1,344	1,432	10,500	716
2019-02-04	1,302	1,353	1,300	1,345	7,000	672.50
2019-02-01	1,339	1,339	1,291	1,291	5,300	645.50
2019-01-31	1,303	1,375	1,274	1,340	9,000	670
2019-01-30	1,268	1,300	1,239	1,291	11,800	645.50
2019-01-29	1,212	1,262	1,212	1,259	6,400	629.50
2019-01-28	1,250	1,250	1,215	1,220	5,600	610
2019-01-25	1,204	1,249	1,204	1,220	1,800	610
2019-01-24	1,207	1,245	1,180	1,203	8,200	601.50
2019-01-23	1,264	1,264	1,215	1,215	4,000	607.50
2019-01-22	1,249	1,290	1,237	1,237	3,400	618.50
2019-01-21	1,228	1,290	1,228	1,253	10,500	626.50
2019-01-18	1,251	1,275	1,228	1,228	5,800	614
2019-01-17	1,292	1,292	1,250	1,251	3,100	625.50
2019-01-16	1,260	1,260	1,221	1,232	6,100	616
2019-01-15	1,243	1,287	1,227	1,270	4,600	635
2019-01-11	1,200	1,236	1,199	1,236	3,800	618
2019-01-10	1,256	1,280	1,199	1,199	8,100	599.50
2019-01-09	1,218	1,248	1,216	1,219	5,000	609.50
2019-01-08	1,140	1,211	1,139	1,204	5,600	602
2019-01-07	1,133	1,155	1,130	1,133	2,300	566.50
2019-01-04	1,151	1,197	1,112	1,117	4,300	558.50

分割・併合履歴： [2019-09-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3559 (株)ピーバンドットコム の時系列データ [2019年度]

3559 (株)ピーバンドットコムの時系列データ [2019年度]