3559 (株)ピーバンドットコムの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	535	536	521	522	7,200	522
2021-12-29	510	533	510	533	13,500	533
2021-12-28	501	510	498	505	62,100	505
2021-12-27	512	515	497	497	41,700	497
2021-12-24	525	528	510	510	15,500	510
2021-12-23	502	539	501	529	62,800	529
2021-12-22	502	513	499	499	28,300	499
2021-12-21	507	512	500	502	38,100	502
2021-12-20	525	525	507	507	23,800	507
2021-12-17	533	537	524	529	16,700	529
2021-12-16	541	553	538	538	12,000	538
2021-12-15	541	545	537	539	11,200	539
2021-12-14	562	562	544	545	16,300	545
2021-12-13	573	573	563	566	13,200	566
2021-12-10	587	590	580	580	6,800	580
2021-12-09	570	587	570	587	19,500	587
2021-12-08	575	577	568	568	13,000	568
2021-12-07	565	574	565	573	10,800	573
2021-12-06	581	587	558	567	29,500	567
2021-12-03	558	578	558	578	14,200	578
2021-12-02	598	598	543	558	60,200	558
2021-12-01	581	606	571	588	26,600	588
2021-11-30	596	614	581	586	18,900	586
2021-11-29	604	620	588	592	38,700	592
2021-11-26	629	629	609	610	19,200	610
2021-11-25	630	635	616	626	11,000	626
2021-11-24	609	632	609	627	13,300	627
2021-11-22	618	624	613	613	8,700	613
2021-11-19	624	628	619	624	13,100	624
2021-11-18	635	635	621	627	6,500	627
2021-11-17	640	645	630	635	7,800	635
2021-11-16	621	648	621	640	12,100	640
2021-11-15	634	642	606	628	44,600	628
2021-11-12	644	653	634	641	41,400	641
2021-11-11	673	676	661	664	6,500	664
2021-11-10	665	675	662	675	6,600	675
2021-11-09	664	669	661	665	13,800	665
2021-11-08	675	675	665	671	10,900	671
2021-11-05	674	679	669	675	14,700	675
2021-11-04	677	684	671	680	9,100	680
2021-11-02	677	681	672	674	4,000	674
2021-11-01	679	687	675	677	10,000	677
2021-10-29	672	675	670	675	1,500	675
2021-10-28	678	681	673	675	5,200	675
2021-10-27	681	681	675	678	2,400	678
2021-10-26	668	684	661	681	15,800	681
2021-10-25	674	676	666	668	9,900	668
2021-10-22	671	676	671	673	4,000	673
2021-10-21	681	681	671	675	8,000	675
2021-10-20	687	687	678	681	5,300	681
2021-10-19	674	679	669	679	13,700	679
2021-10-18	683	683	675	679	3,900	679
2021-10-15	670	680	670	677	8,400	677
2021-10-14	673	675	664	667	12,000	667
2021-10-13	679	679	671	674	7,700	674
2021-10-12	680	681	676	676	3,400	676
2021-10-11	677	686	674	680	12,400	680
2021-10-08	673	686	673	673	4,800	673
2021-10-07	670	680	669	673	10,800	673
2021-10-06	686	686	663	669	30,800	669
2021-10-05	682	697	672	676	23,200	676
2021-10-04	705	705	687	688	11,700	688
2021-10-01	712	713	701	702	6,500	702
2021-09-30	723	723	710	719	6,500	719
2021-09-29	713	728	710	724	10,500	724
2021-09-28	720	720	704	719	8,600	719
2021-09-27	715	731	714	715	11,300	715
2021-09-24	713	721	713	717	4,700	717
2021-09-22	712	716	709	712	9,800	712
2021-09-21	714	731	712	715	8,900	715
2021-09-17	720	748	720	744	10,900	744
2021-09-16	757	757	720	730	25,400	730
2021-09-15	754	754	728	746	18,600	746
2021-09-14	749	769	741	761	39,200	761
2021-09-13	717	742	712	739	18,600	739
2021-09-10	717	717	705	716	13,800	716
2021-09-09	700	724	699	705	41,100	705
2021-09-08	692	700	686	698	19,200	698
2021-09-07	695	696	688	692	23,800	692
2021-09-06	701	701	693	695	7,900	695
2021-09-03	693	702	693	697	13,400	697
2021-09-02	707	708	699	699	7,200	699
2021-09-01	708	709	699	709	14,700	709
2021-08-31	715	719	708	708	8,100	708
2021-08-30	709	713	708	713	6,900	713
2021-08-27	696	704	695	703	10,800	703
2021-08-26	699	709	694	705	11,100	705
2021-08-25	699	700	696	699	4,800	699
2021-08-24	677	695	677	693	9,300	693
2021-08-23	672	680	671	677	9,000	677
2021-08-20	692	694	671	671	23,500	671
2021-08-19	692	709	685	685	24,800	685
2021-08-18	687	708	681	707	23,000	707
2021-08-17	717	725	695	695	44,200	695
2021-08-16	740	740	716	721	21,300	721
2021-08-13	751	752	731	743	40,700	743
2021-08-12	768	785	768	777	13,600	777
2021-08-11	760	770	758	768	16,900	768
2021-08-10	754	768	754	765	17,400	765
2021-08-06	752	757	752	757	9,400	757
2021-08-05	758	759	752	752	10,100	752
2021-08-04	764	772	758	758	5,800	758
2021-08-03	762	773	762	765	8,900	765
2021-08-02	759	767	757	762	6,700	762
2021-07-30	761	762	758	758	12,600	758
2021-07-29	760	768	760	761	14,400	761
2021-07-28	772	775	764	764	5,400	764
2021-07-27	770	773	766	773	7,200	773
2021-07-26	770	771	765	768	6,300	768
2021-07-21	772	789	768	768	7,200	768
2021-07-20	776	789	768	772	14,000	772
2021-07-19	794	794	777	780	8,900	780
2021-07-16	788	796	788	792	4,800	792
2021-07-15	795	795	788	789	3,800	789
2021-07-14	795	802	793	794	6,800	794
2021-07-13	793	798	790	797	8,500	797
2021-07-12	785	795	785	787	4,600	787
2021-07-09	786	786	779	781	11,300	781
2021-07-08	794	794	786	786	10,000	786
2021-07-07	790	795	789	794	12,600	794
2021-07-06	800	800	791	794	9,800	794
2021-07-05	795	806	793	793	11,200	793
2021-07-02	797	810	792	805	13,300	805
2021-07-01	800	801	791	797	11,100	797
2021-06-30	810	810	801	802	7,800	802
2021-06-29	805	816	804	807	6,700	807
2021-06-28	802	815	800	810	15,100	810
2021-06-25	801	810	801	805	5,900	805
2021-06-24	801	814	799	801	15,500	801
2021-06-23	804	814	800	805	12,100	805
2021-06-22	803	815	803	809	7,700	809
2021-06-21	800	811	787	801	32,000	801
2021-06-18	836	836	811	811	10,800	811
2021-06-17	839	839	823	836	5,400	836
2021-06-16	825	847	820	841	19,800	841
2021-06-15	834	844	820	825	15,300	825
2021-06-14	803	839	803	834	17,200	834
2021-06-11	805	813	803	803	13,200	803
2021-06-10	819	819	800	805	19,300	805
2021-06-09	806	824	800	806	13,600	806
2021-06-08	805	817	802	806	25,800	806
2021-06-07	826	831	813	814	19,800	814
2021-06-04	840	843	823	823	19,200	823
2021-06-03	869	869	832	843	22,700	843
2021-06-02	845	864	837	864	17,000	864
2021-06-01	830	839	825	836	5,800	836
2021-05-31	824	837	824	826	9,000	826
2021-05-28	826	832	812	824	14,800	824
2021-05-27	839	839	826	826	14,400	826
2021-05-26	870	870	831	835	31,000	835
2021-05-25	865	878	853	870	13,100	870
2021-05-24	885	885	852	854	20,700	854
2021-05-21	868	884	847	878	51,200	878
2021-05-20	871	874	845	855	34,600	855
2021-05-19	850	870	839	869	56,600	869
2021-05-18	840	863	840	852	71,400	852
2021-05-17	820	852	801	831	79,100	831
2021-05-14	777	815	777	794	21,900	794
2021-05-13	765	783	761	773	15,400	773
2021-05-12	782	799	769	771	21,800	771
2021-05-11	807	807	792	794	12,500	794
2021-05-10	806	815	804	807	6,000	807
2021-05-07	819	820	804	811	6,900	811
2021-05-06	796	819	789	816	32,900	816
2021-04-30	785	796	777	796	20,700	796
2021-04-28	797	798	781	788	19,000	788
2021-04-27	811	812	798	799	7,000	799
2021-04-26	787	807	777	801	15,600	801
2021-04-23	796	802	787	790	17,600	790
2021-04-22	803	806	790	795	17,900	795
2021-04-21	821	826	800	800	46,400	800
2021-04-20	820	824	809	821	27,300	821
2021-04-19	816	823	806	823	18,500	823
2021-04-16	820	825	803	815	24,300	815
2021-04-15	824	824	803	820	28,900	820
2021-04-14	824	828	820	828	11,400	828
2021-04-13	822	827	819	824	7,100	824
2021-04-12	834	834	819	821	15,200	821
2021-04-09	824	836	819	834	14,600	834
2021-04-08	831	831	822	822	18,200	822
2021-04-07	831	840	823	839	15,900	839
2021-04-06	829	858	825	833	64,800	833
2021-04-05	827	828	820	828	15,100	828
2021-04-02	830	838	823	827	24,400	827
2021-04-01	834	836	821	824	17,700	824
2021-03-31	834	840	822	828	35,500	828
2021-03-30	813	841	808	841	33,900	841
2021-03-29	833	836	804	813	32,900	813
2021-03-26	809	831	809	827	14,300	827
2021-03-25	805	814	785	809	39,300	809
2021-03-24	828	828	802	809	35,600	809
2021-03-23	837	843	827	833	40,000	833
2021-03-22	834	840	821	837	49,400	837
2021-03-19	825	834	805	834	48,700	834
2021-03-18	830	832	817	827	34,400	827
2021-03-17	834	836	822	830	42,800	830
2021-03-16	835	835	817	834	27,400	834
2021-03-15	832	837	817	831	36,000	831
2021-03-12	831	833	816	826	41,700	826
2021-03-11	812	837	811	826	62,500	826
2021-03-10	799	834	794	805	85,900	805
2021-03-09	774	795	751	788	86,500	788
2021-03-08	772	792	767	774	57,300	774
2021-03-05	775	784	753	770	79,200	770
2021-03-04	798	798	771	789	63,200	789
2021-03-03	804	805	780	800	67,700	800
2021-03-02	812	820	801	806	37,000	806
2021-03-01	820	820	802	814	51,100	814
2021-02-26	840	840	806	821	76,300	821
2021-02-25	839	848	831	845	57,800	845
2021-02-24	857	857	840	840	52,000	840
2021-02-22	867	867	846	863	47,300	863
2021-02-19	873	875	848	865	61,200	865
2021-02-18	888	888	872	874	39,400	874
2021-02-17	886	895	871	890	41,100	890
2021-02-16	906	907	880	890	73,700	890
2021-02-15	929	933	893	906	100,300	906
2021-02-12	952	958	926	929	61,900	929
2021-02-10	955	968	944	954	30,300	954
2021-02-09	952	963	942	952	27,700	952
2021-02-08	955	956	938	951	47,300	951
2021-02-05	952	961	947	958	22,000	958
2021-02-04	947	963	939	952	38,900	952
2021-02-03	950	956	937	955	39,300	955
2021-02-02	955	966	947	952	44,200	952
2021-02-01	968	968	946	951	95,800	951
2021-01-29	980	1,005	965	979	287,400	979
2021-01-28	1,100	1,149	1,080	1,144	82,100	1,144
2021-01-27	1,151	1,151	1,113	1,120	46,000	1,120
2021-01-26	1,161	1,165	1,136	1,151	24,100	1,151
2021-01-25	1,125	1,162	1,124	1,161	47,400	1,161
2021-01-22	1,156	1,156	1,119	1,122	42,800	1,122
2021-01-21	1,148	1,168	1,110	1,130	52,700	1,130
2021-01-20	1,120	1,160	1,104	1,148	61,100	1,148
2021-01-19	1,145	1,150	1,112	1,115	41,800	1,115
2021-01-18	1,108	1,163	1,091	1,145	90,700	1,145
2021-01-15	1,081	1,144	1,080	1,109	128,800	1,109
2021-01-14	1,101	1,104	1,059	1,075	55,400	1,075
2021-01-13	1,092	1,114	1,058	1,101	70,900	1,101
2021-01-12	1,113	1,139	1,084	1,119	144,500	1,119
2021-01-08	1,192	1,214	1,110	1,140	213,900	1,140
2021-01-07	1,190	1,278	1,148	1,157	267,600	1,157
2021-01-06	1,231	1,239	1,149	1,184	346,500	1,184
2021-01-05	1,098	1,371	1,045	1,284	1,036,100	1,284
2021-01-04	1,080	1,080	1,080	1,080	30,300	1,080

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 [2021年度]

3559 (株)ピーバンドットコムの時系列データ [2021年度]