3559 (株)ピーバンドットコムの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	921	935	906	930	17,500	930
2020-12-29	909	924	905	906	16,400	906
2020-12-28	928	928	892	897	31,900	897
2020-12-25	928	930	911	913	19,200	913
2020-12-24	914	929	914	914	14,000	914
2020-12-23	908	939	908	914	20,600	914
2020-12-22	916	933	900	912	38,400	912
2020-12-21	926	926	909	916	10,800	916
2020-12-18	921	921	906	911	15,600	911
2020-12-17	929	932	911	912	15,300	912
2020-12-16	943	943	921	934	11,400	934
2020-12-15	923	940	922	938	20,500	938
2020-12-14	910	930	910	923	27,200	923
2020-12-11	902	911	896	901	21,200	901
2020-12-10	923	923	896	902	34,400	902
2020-12-09	955	969	919	923	23,700	923
2020-12-08	941	993	940	943	49,900	943
2020-12-07	950	971	931	931	50,500	931
2020-12-04	926	937	914	928	38,200	928
2020-12-03	928	928	910	926	10,700	926
2020-12-02	933	933	918	929	13,700	929
2020-12-01	906	935	906	931	21,300	931
2020-11-30	927	927	912	912	18,700	912
2020-11-27	904	941	904	924	38,200	924
2020-11-26	905	914	900	912	10,700	912
2020-11-25	905	917	889	890	30,700	890
2020-11-24	902	913	901	905	12,600	905
2020-11-20	906	913	890	902	21,700	902
2020-11-19	902	908	892	904	15,400	904
2020-11-18	912	916	902	902	12,400	902
2020-11-17	908	912	896	912	23,600	912
2020-11-16	898	915	897	908	16,200	908
2020-11-13	915	915	886	899	35,000	899
2020-11-12	931	931	913	915	18,200	915
2020-11-11	927	936	917	931	16,100	931
2020-11-10	930	938	916	927	22,300	927
2020-11-09	922	936	916	928	11,000	928
2020-11-06	928	929	909	921	19,100	921
2020-11-05	924	934	913	928	16,800	928
2020-11-04	903	922	898	920	17,400	920
2020-11-02	903	903	892	901	16,600	901
2020-10-30	921	921	895	903	24,800	903
2020-10-29	915	922	906	921	14,700	921
2020-10-28	926	926	905	915	14,100	915
2020-10-27	906	926	902	926	16,800	926
2020-10-26	941	943	911	924	34,100	924
2020-10-23	950	950	915	936	21,000	936
2020-10-22	942	964	928	950	38,500	950
2020-10-21	937	951	937	938	12,400	938
2020-10-20	944	944	937	942	11,600	942
2020-10-19	938	949	926	943	16,100	943
2020-10-16	944	955	924	930	22,900	930
2020-10-15	967	967	941	942	18,900	942
2020-10-14	969	973	955	968	12,700	968
2020-10-13	967	975	957	969	14,500	969
2020-10-12	963	972	957	968	10,100	968
2020-10-09	959	964	947	963	12,600	963
2020-10-08	970	972	956	957	11,900	957
2020-10-07	964	966	947	966	16,100	966
2020-10-06	961	968	953	953	11,000	953
2020-10-05	935	964	935	958	25,400	958
2020-10-02	971	971	932	932	34,900	932
2020-09-30	1,003	1,006	958	971	34,800	971
2020-09-29	962	1,003	954	998	40,300	998
2020-09-28	962	963	937	963	22,400	963
2020-09-25	950	970	945	964	14,400	964
2020-09-24	980	982	932	948	26,200	948
2020-09-23	975	975	954	970	18,900	970
2020-09-18	980	988	962	975	20,300	975
2020-09-17	970	982	961	975	16,400	975
2020-09-16	991	991	966	970	38,500	970
2020-09-15	970	970	942	961	48,700	961
2020-09-14	1,019	1,024	972	974	38,200	974
2020-09-11	1,022	1,022	992	1,013	27,900	1,013
2020-09-10	1,069	1,082	1,013	1,022	42,200	1,022
2020-09-09	990	1,097	980	1,070	146,900	1,070
2020-09-08	970	990	950	990	23,400	990
2020-09-07	937	976	937	970	30,500	970
2020-09-04	930	938	912	932	25,700	932
2020-09-03	948	951	930	930	10,800	930
2020-09-02	942	946	925	936	17,500	936
2020-09-01	936	955	934	942	16,100	942
2020-08-31	926	952	924	933	16,100	933
2020-08-28	945	950	910	914	26,500	914
2020-08-27	947	962	938	945	19,100	945
2020-08-26	905	978	903	947	65,400	947
2020-08-25	935	935	903	903	23,300	903
2020-08-24	920	933	904	933	22,500	933
2020-08-21	923	933	918	920	11,500	920
2020-08-20	948	948	916	923	14,100	923
2020-08-19	926	944	920	939	16,400	939
2020-08-18	929	929	917	926	8,000	926
2020-08-17	928	935	920	929	15,300	929
2020-08-14	918	929	905	927	14,700	927
2020-08-13	892	924	881	919	47,600	919
2020-08-12	914	951	906	949	32,400	949
2020-08-11	877	910	877	905	23,200	905
2020-08-07	872	872	856	871	8,700	871
2020-08-06	868	872	860	872	8,700	872
2020-08-05	851	872	849	868	15,900	868
2020-08-04	851	873	851	864	7,500	864
2020-08-03	845	860	844	847	8,000	847
2020-07-31	899	899	825	825	32,900	825
2020-07-30	873	900	856	900	23,200	900
2020-07-29	910	917	871	881	32,900	881
2020-07-28	940	942	916	917	12,600	917
2020-07-27	930	955	928	938	15,500	938
2020-07-22	951	960	940	945	6,500	945
2020-07-21	965	966	945	954	10,300	954
2020-07-20	939	947	930	947	8,600	947
2020-07-17	956	958	925	936	12,900	936
2020-07-16	962	968	945	955	13,000	955
2020-07-15	938	962	933	962	14,800	962
2020-07-14	968	968	938	938	12,700	938
2020-07-13	923	968	918	968	26,000	968
2020-07-10	950	950	902	910	25,200	910
2020-07-09	990	992	951	951	24,400	951
2020-07-08	986	1,014	985	985	32,100	985
2020-07-07	964	979	944	979	23,900	979
2020-07-06	926	975	926	964	20,700	964
2020-07-03	908	945	908	933	21,400	933
2020-07-02	943	946	894	903	47,100	903
2020-07-01	964	981	943	943	38,900	943
2020-06-30	976	982	940	960	30,200	960
2020-06-29	977	990	951	975	41,800	975
2020-06-26	1,002	1,009	965	977	29,100	977
2020-06-25	1,000	1,010	983	1,002	25,200	1,002
2020-06-24	1,010	1,023	1,002	1,012	17,100	1,012
2020-06-23	1,029	1,030	1,000	1,010	40,100	1,010
2020-06-22	976	1,040	964	1,028	79,400	1,028
2020-06-19	937	974	922	974	63,500	974
2020-06-18	935	935	913	925	21,800	925
2020-06-17	933	938	914	925	24,700	925
2020-06-16	943	952	926	933	42,900	933
2020-06-15	974	974	908	919	38,300	919
2020-06-12	950	980	917	959	50,000	959
2020-06-11	1,003	1,009	972	980	36,100	980
2020-06-10	999	1,024	997	1,010	20,700	1,010
2020-06-09	1,013	1,022	997	1,011	17,100	1,011
2020-06-08	1,029	1,029	1,002	1,012	20,400	1,012
2020-06-05	1,033	1,033	999	1,004	26,500	1,004
2020-06-04	1,025	1,068	1,001	1,033	63,300	1,033
2020-06-03	1,050	1,053	989	1,008	52,300	1,008
2020-06-02	1,052	1,071	1,026	1,031	60,000	1,031
2020-06-01	999	1,048	990	1,047	54,400	1,047
2020-05-29	995	1,008	984	1,000	21,600	1,000
2020-05-28	993	1,017	976	1,000	43,600	1,000
2020-05-27	996	1,018	983	1,000	29,200	1,000
2020-05-26	1,010	1,034	994	1,005	42,800	1,005
2020-05-25	1,004	1,013	992	1,002	25,900	1,002
2020-05-22	978	992	963	981	32,900	981
2020-05-21	999	1,006	977	978	35,300	978
2020-05-20	960	994	960	991	31,200	991
2020-05-19	946	959	926	958	25,100	958
2020-05-18	947	958	921	944	33,400	944
2020-05-15	985	985	930	947	44,400	947
2020-05-14	1,030	1,043	938	945	102,200	945
2020-05-13	954	991	922	991	42,000	991
2020-05-12	966	977	951	968	36,500	968
2020-05-11	929	967	914	967	42,800	967
2020-05-08	933	937	894	919	36,900	919
2020-05-07	894	936	891	903	71,300	903
2020-05-01	913	917	872	880	115,400	880
2020-04-30	977	977	944	958	70,200	958
2020-04-28	911	962	890	962	90,800	962
2020-04-27	913	924	900	914	33,500	914
2020-04-24	885	903	865	887	28,900	887
2020-04-23	838	879	837	878	29,900	878
2020-04-22	851	851	815	823	31,500	823
2020-04-21	920	925	841	857	65,300	857
2020-04-20	862	938	850	930	73,700	930
2020-04-17	857	872	840	848	30,400	848
2020-04-16	864	864	826	857	39,300	857
2020-04-15	873	873	848	854	36,500	854
2020-04-14	812	872	800	872	54,100	872
2020-04-13	835	843	800	800	32,200	800
2020-04-10	848	853	813	823	38,400	823
2020-04-09	818	843	811	830	54,600	830
2020-04-08	765	808	745	803	51,200	803
2020-04-07	745	784	734	780	57,700	780
2020-04-06	676	733	676	730	48,200	730
2020-04-03	687	707	668	686	56,100	686
2020-04-02	690	700	673	692	69,200	692
2020-04-01	752	757	702	716	58,200	716
2020-03-31	758	768	734	755	52,400	755
2020-03-30	775	792	750	759	113,200	759
2020-03-27	859	866	822	840	93,700	840
2020-03-26	800	835	788	822	53,600	822
2020-03-25	878	878	812	842	83,000	842
2020-03-24	755	788	743	788	90,300	788
2020-03-23	699	735	686	713	79,600	713
2020-03-19	786	786	670	699	98,400	699
2020-03-18	799	802	747	747	118,900	747
2020-03-17	666	750	665	749	157,200	749
2020-03-16	718	754	672	695	131,400	695
2020-03-13	671	714	649	683	123,300	683
2020-03-12	771	820	760	762	126,100	762
2020-03-11	859	884	816	816	114,900	816
2020-03-10	800	877	751	863	157,400	863
2020-03-09	875	880	815	834	118,500	834
2020-03-06	980	980	913	925	64,900	925
2020-03-05	1,005	1,014	974	981	47,700	981
2020-03-04	959	1,017	954	997	66,800	997
2020-03-03	1,025	1,025	966	983	101,100	983
2020-03-02	906	1,029	906	990	132,500	990
2020-02-28	960	992	917	925	145,100	925
2020-02-27	1,045	1,064	1,012	1,016	93,100	1,016
2020-02-26	1,077	1,095	1,042	1,070	67,400	1,070
2020-02-25	1,094	1,129	1,094	1,099	64,600	1,099
2020-02-21	1,140	1,193	1,140	1,184	39,700	1,184
2020-02-20	1,198	1,210	1,142	1,152	42,300	1,152
2020-02-19	1,123	1,182	1,123	1,166	64,300	1,166
2020-02-18	1,117	1,131	1,099	1,120	62,300	1,120
2020-02-17	1,129	1,145	1,112	1,130	60,200	1,130
2020-02-14	1,180	1,194	1,150	1,150	73,000	1,150
2020-02-13	1,150	1,245	1,150	1,210	136,000	1,210
2020-02-12	1,150	1,179	1,150	1,163	71,000	1,163
2020-02-10	1,141	1,167	1,135	1,157	46,600	1,157
2020-02-07	1,193	1,200	1,151	1,159	80,800	1,159
2020-02-06	1,171	1,235	1,171	1,216	94,200	1,216
2020-02-05	1,207	1,219	1,166	1,168	82,800	1,168
2020-02-04	1,190	1,220	1,178	1,202	85,900	1,202
2020-02-03	1,158	1,200	1,148	1,190	104,300	1,190
2020-01-31	1,201	1,232	1,193	1,203	154,000	1,203
2020-01-30	1,276	1,290	1,197	1,204	290,400	1,204
2020-01-29	1,301	1,320	1,258	1,287	114,200	1,287
2020-01-28	1,241	1,313	1,238	1,307	124,800	1,307
2020-01-27	1,262	1,298	1,247	1,264	136,400	1,264
2020-01-24	1,345	1,360	1,290	1,322	135,600	1,322
2020-01-23	1,339	1,361	1,327	1,342	84,300	1,342
2020-01-22	1,342	1,375	1,323	1,352	90,200	1,352
2020-01-21	1,350	1,373	1,335	1,342	80,700	1,342
2020-01-20	1,370	1,380	1,333	1,351	115,500	1,351
2020-01-17	1,410	1,417	1,347	1,379	117,300	1,379
2020-01-16	1,357	1,415	1,356	1,391	159,100	1,391
2020-01-15	1,444	1,465	1,336	1,348	223,300	1,348
2020-01-14	1,428	1,450	1,353	1,441	266,700	1,441
2020-01-10	1,484	1,504	1,428	1,440	178,600	1,440
2020-01-09	1,590	1,630	1,463	1,482	324,500	1,482
2020-01-08	1,614	1,615	1,512	1,568	210,400	1,568
2020-01-07	1,612	1,695	1,612	1,636	170,400	1,636
2020-01-06	1,664	1,689	1,561	1,596	213,100	1,596

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 [2020年度]

3559 (株)ピーバンドットコムの時系列データ [2020年度]