3559 (株)ピーバンドットコム の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 497 | 515 | 497 | 514 | 10,100 | 514 |
| 2022-12-29 | 491 | 499 | 491 | 499 | 1,700 | 499 |
| 2022-12-28 | 497 | 498 | 492 | 498 | 5,900 | 498 |
| 2022-12-27 | 501 | 501 | 497 | 497 | 9,500 | 497 |
| 2022-12-26 | 502 | 503 | 500 | 500 | 4,900 | 500 |
| 2022-12-23 | 504 | 507 | 501 | 505 | 9,200 | 505 |
| 2022-12-22 | 512 | 512 | 504 | 504 | 8,000 | 504 |
| 2022-12-21 | 521 | 522 | 513 | 513 | 9,400 | 513 |
| 2022-12-20 | 524 | 525 | 521 | 522 | 6,200 | 522 |
| 2022-12-19 | 525 | 529 | 524 | 524 | 8,300 | 524 |
| 2022-12-16 | 518 | 524 | 518 | 522 | 4,300 | 522 |
| 2022-12-15 | 525 | 525 | 521 | 524 | 4,200 | 524 |
| 2022-12-14 | 522 | 524 | 521 | 524 | 3,000 | 524 |
| 2022-12-13 | 522 | 526 | 521 | 521 | 3,900 | 521 |
| 2022-12-12 | 523 | 525 | 522 | 522 | 4,300 | 522 |
| 2022-12-09 | 523 | 525 | 521 | 523 | 7,500 | 523 |
| 2022-12-08 | 525 | 527 | 524 | 526 | 3,700 | 526 |
| 2022-12-07 | 526 | 527 | 523 | 524 | 2,600 | 524 |
| 2022-12-06 | 536 | 536 | 525 | 526 | 5,100 | 526 |
| 2022-12-05 | 530 | 531 | 527 | 527 | 5,400 | 527 |
| 2022-12-02 | 527 | 530 | 526 | 526 | 3,600 | 526 |
| 2022-12-01 | 529 | 530 | 525 | 528 | 4,500 | 528 |
| 2022-11-30 | 530 | 533 | 526 | 529 | 9,100 | 529 |
| 2022-11-29 | 530 | 532 | 525 | 528 | 4,100 | 528 |
| 2022-11-28 | 525 | 530 | 524 | 530 | 3,500 | 530 |
| 2022-11-25 | 527 | 528 | 525 | 525 | 5,800 | 525 |
| 2022-11-24 | 525 | 528 | 524 | 527 | 7,600 | 527 |
| 2022-11-22 | 525 | 525 | 523 | 525 | 3,600 | 525 |
| 2022-11-21 | 522 | 524 | 519 | 522 | 7,100 | 522 |
| 2022-11-18 | 520 | 520 | 517 | 518 | 3,300 | 518 |
| 2022-11-17 | 509 | 517 | 509 | 517 | 3,900 | 517 |
| 2022-11-16 | 515 | 515 | 508 | 508 | 4,200 | 508 |
| 2022-11-15 | 511 | 517 | 511 | 516 | 9,300 | 516 |
| 2022-11-14 | 518 | 518 | 506 | 510 | 7,400 | 510 |
| 2022-11-11 | 522 | 523 | 511 | 514 | 7,300 | 514 |
| 2022-11-10 | 517 | 522 | 517 | 519 | 2,700 | 519 |
| 2022-11-09 | 517 | 527 | 513 | 521 | 18,500 | 521 |
| 2022-11-08 | 519 | 519 | 515 | 517 | 3,300 | 517 |
| 2022-11-07 | 513 | 518 | 511 | 513 | 6,800 | 513 |
| 2022-11-04 | 517 | 517 | 510 | 513 | 7,300 | 513 |
| 2022-11-02 | 519 | 519 | 515 | 515 | 7,200 | 515 |
| 2022-11-01 | 520 | 523 | 511 | 511 | 3,600 | 511 |
| 2022-10-31 | 512 | 518 | 512 | 515 | 5,900 | 515 |
| 2022-10-28 | 515 | 523 | 512 | 512 | 19,900 | 512 |
| 2022-10-27 | 513 | 521 | 513 | 515 | 4,300 | 515 |
| 2022-10-26 | 519 | 520 | 513 | 513 | 2,800 | 513 |
| 2022-10-25 | 522 | 522 | 513 | 516 | 3,200 | 516 |
| 2022-10-24 | 522 | 524 | 517 | 517 | 8,800 | 517 |
| 2022-10-21 | 514 | 517 | 513 | 517 | 8,400 | 517 |
| 2022-10-20 | 517 | 517 | 510 | 512 | 6,600 | 512 |
| 2022-10-19 | 509 | 517 | 509 | 517 | 4,200 | 517 |
| 2022-10-18 | 508 | 509 | 504 | 509 | 3,400 | 509 |
| 2022-10-17 | 505 | 506 | 501 | 504 | 8,800 | 504 |
| 2022-10-14 | 501 | 505 | 501 | 505 | 5,600 | 505 |
| 2022-10-13 | 507 | 507 | 500 | 500 | 10,800 | 500 |
| 2022-10-12 | 505 | 506 | 503 | 505 | 3,600 | 505 |
| 2022-10-11 | 499 | 505 | 499 | 505 | 11,900 | 505 |
| 2022-10-07 | 490 | 496 | 487 | 493 | 13,400 | 493 |
| 2022-10-06 | 493 | 509 | 489 | 496 | 21,100 | 496 |
| 2022-10-05 | 501 | 505 | 499 | 502 | 8,500 | 502 |
| 2022-10-04 | 498 | 502 | 493 | 501 | 10,900 | 501 |
| 2022-10-03 | 495 | 496 | 493 | 494 | 3,100 | 494 |
| 2022-09-30 | 493 | 497 | 493 | 495 | 2,200 | 495 |
| 2022-09-29 | 494 | 499 | 491 | 496 | 4,200 | 496 |
| 2022-09-28 | 496 | 499 | 493 | 499 | 4,500 | 499 |
| 2022-09-27 | 500 | 500 | 495 | 497 | 25,100 | 497 |
| 2022-09-26 | 508 | 508 | 500 | 500 | 6,000 | 500 |
| 2022-09-22 | 503 | 510 | 503 | 508 | 5,600 | 508 |
| 2022-09-21 | 504 | 509 | 503 | 506 | 5,200 | 506 |
| 2022-09-20 | 506 | 510 | 505 | 510 | 12,500 | 510 |
| 2022-09-16 | 513 | 513 | 506 | 506 | 8,300 | 506 |
| 2022-09-15 | 511 | 513 | 510 | 513 | 3,200 | 513 |
| 2022-09-14 | 510 | 514 | 508 | 514 | 8,100 | 514 |
| 2022-09-13 | 510 | 516 | 510 | 514 | 5,600 | 514 |
| 2022-09-12 | 510 | 513 | 507 | 511 | 11,700 | 511 |
| 2022-09-09 | 509 | 514 | 509 | 510 | 4,300 | 510 |
| 2022-09-08 | 510 | 514 | 509 | 509 | 6,100 | 509 |
| 2022-09-07 | 509 | 512 | 509 | 510 | 3,300 | 510 |
| 2022-09-06 | 513 | 514 | 510 | 512 | 5,200 | 512 |
| 2022-09-05 | 508 | 514 | 508 | 514 | 2,100 | 514 |
| 2022-09-02 | 512 | 512 | 510 | 511 | 5,600 | 511 |
| 2022-09-01 | 512 | 515 | 511 | 511 | 5,600 | 511 |
| 2022-08-31 | 509 | 512 | 509 | 512 | 3,900 | 512 |
| 2022-08-30 | 509 | 515 | 509 | 515 | 4,900 | 515 |
| 2022-08-29 | 512 | 512 | 505 | 509 | 10,300 | 509 |
| 2022-08-26 | 516 | 520 | 516 | 520 | 1,300 | 520 |
| 2022-08-25 | 514 | 520 | 508 | 517 | 9,600 | 517 |
| 2022-08-24 | 513 | 517 | 508 | 514 | 16,600 | 514 |
| 2022-08-23 | 517 | 518 | 508 | 509 | 26,700 | 509 |
| 2022-08-22 | 521 | 521 | 515 | 518 | 21,800 | 518 |
| 2022-08-19 | 522 | 527 | 522 | 522 | 4,900 | 522 |
| 2022-08-18 | 525 | 525 | 522 | 522 | 8,600 | 522 |
| 2022-08-17 | 529 | 533 | 522 | 525 | 7,600 | 525 |
| 2022-08-16 | 537 | 537 | 522 | 526 | 9,100 | 526 |
| 2022-08-15 | 534 | 534 | 518 | 528 | 29,500 | 528 |
| 2022-08-12 | 516 | 521 | 510 | 514 | 13,100 | 514 |
| 2022-08-10 | 502 | 506 | 502 | 506 | 9,900 | 506 |
| 2022-08-09 | 507 | 510 | 500 | 502 | 9,300 | 502 |
| 2022-08-08 | 507 | 509 | 506 | 507 | 3,800 | 507 |
| 2022-08-05 | 515 | 515 | 512 | 513 | 2,400 | 513 |
| 2022-08-04 | 510 | 514 | 510 | 514 | 2,700 | 514 |
| 2022-08-03 | 508 | 510 | 506 | 510 | 8,100 | 510 |
| 2022-08-02 | 517 | 521 | 508 | 508 | 27,300 | 508 |
| 2022-08-01 | 509 | 522 | 508 | 521 | 17,500 | 521 |
| 2022-07-29 | 508 | 515 | 505 | 508 | 12,600 | 508 |
| 2022-07-28 | 504 | 507 | 503 | 505 | 10,300 | 505 |
| 2022-07-27 | 511 | 515 | 505 | 505 | 7,600 | 505 |
| 2022-07-26 | 511 | 515 | 510 | 510 | 5,300 | 510 |
| 2022-07-25 | 505 | 516 | 504 | 511 | 35,100 | 511 |
| 2022-07-22 | 516 | 517 | 511 | 511 | 6,500 | 511 |
| 2022-07-21 | 509 | 513 | 509 | 511 | 2,900 | 511 |
| 2022-07-20 | 506 | 512 | 506 | 507 | 7,700 | 507 |
| 2022-07-19 | 510 | 510 | 506 | 506 | 3,900 | 506 |
| 2022-07-15 | 513 | 514 | 508 | 508 | 9,500 | 508 |
| 2022-07-14 | 514 | 522 | 513 | 513 | 8,700 | 513 |
| 2022-07-13 | 515 | 517 | 512 | 513 | 2,000 | 513 |
| 2022-07-12 | 515 | 515 | 511 | 511 | 6,100 | 511 |
| 2022-07-11 | 516 | 519 | 514 | 515 | 4,900 | 515 |
| 2022-07-08 | 515 | 519 | 513 | 513 | 4,300 | 513 |
| 2022-07-07 | 516 | 517 | 514 | 517 | 2,200 | 517 |
| 2022-07-06 | 515 | 519 | 515 | 516 | 3,100 | 516 |
| 2022-07-05 | 513 | 520 | 513 | 520 | 3,900 | 520 |
| 2022-07-04 | 516 | 517 | 513 | 516 | 2,500 | 516 |
| 2022-07-01 | 520 | 523 | 513 | 514 | 8,000 | 514 |
| 2022-06-30 | 527 | 537 | 520 | 521 | 5,700 | 521 |
| 2022-06-29 | 527 | 536 | 520 | 531 | 12,300 | 531 |
| 2022-06-28 | 540 | 540 | 523 | 531 | 12,400 | 531 |
| 2022-06-27 | 523 | 540 | 523 | 538 | 4,300 | 538 |
| 2022-06-24 | 551 | 556 | 523 | 523 | 14,000 | 523 |
| 2022-06-23 | 540 | 550 | 536 | 548 | 4,900 | 548 |
| 2022-06-22 | 546 | 546 | 529 | 540 | 4,800 | 540 |
| 2022-06-21 | 518 | 540 | 518 | 539 | 8,200 | 539 |
| 2022-06-20 | 515 | 525 | 510 | 518 | 6,400 | 518 |
| 2022-06-17 | 511 | 520 | 511 | 520 | 7,200 | 520 |
| 2022-06-16 | 526 | 526 | 520 | 521 | 4,500 | 521 |
| 2022-06-15 | 526 | 530 | 520 | 520 | 6,500 | 520 |
| 2022-06-14 | 532 | 532 | 527 | 527 | 3,400 | 527 |
| 2022-06-13 | 547 | 547 | 532 | 532 | 5,100 | 532 |
| 2022-06-10 | 547 | 554 | 547 | 548 | 3,000 | 548 |
| 2022-06-09 | 562 | 562 | 554 | 554 | 9,400 | 554 |
| 2022-06-08 | 558 | 561 | 552 | 560 | 7,000 | 560 |
| 2022-06-07 | 557 | 563 | 553 | 553 | 8,500 | 553 |
| 2022-06-06 | 542 | 562 | 542 | 552 | 4,700 | 552 |
| 2022-06-03 | 538 | 552 | 538 | 547 | 7,600 | 547 |
| 2022-06-02 | 541 | 548 | 538 | 538 | 4,100 | 538 |
| 2022-06-01 | 544 | 560 | 537 | 551 | 11,400 | 551 |
| 2022-05-31 | 546 | 552 | 536 | 544 | 19,300 | 544 |
| 2022-05-30 | 524 | 549 | 524 | 546 | 24,700 | 546 |
| 2022-05-27 | 533 | 533 | 523 | 524 | 2,300 | 524 |
| 2022-05-26 | 522 | 547 | 522 | 529 | 12,700 | 529 |
| 2022-05-25 | 518 | 524 | 510 | 524 | 3,900 | 524 |
| 2022-05-24 | 535 | 541 | 520 | 523 | 9,800 | 523 |
| 2022-05-23 | 542 | 549 | 533 | 543 | 5,500 | 543 |
| 2022-05-20 | 530 | 542 | 523 | 539 | 5,500 | 539 |
| 2022-05-19 | 528 | 539 | 525 | 526 | 11,400 | 526 |
| 2022-05-18 | 540 | 550 | 537 | 538 | 15,000 | 538 |
| 2022-05-17 | 530 | 545 | 525 | 539 | 13,000 | 539 |
| 2022-05-16 | 553 | 555 | 527 | 527 | 14,600 | 527 |
| 2022-05-13 | 537 | 555 | 537 | 553 | 15,800 | 553 |
| 2022-05-12 | 538 | 551 | 533 | 533 | 12,400 | 533 |
| 2022-05-11 | 545 | 554 | 542 | 550 | 11,500 | 550 |
| 2022-05-10 | 548 | 556 | 535 | 550 | 17,100 | 550 |
| 2022-05-09 | 573 | 573 | 554 | 555 | 7,000 | 555 |
| 2022-05-06 | 572 | 576 | 558 | 573 | 14,500 | 573 |
| 2022-05-02 | 561 | 583 | 555 | 576 | 22,700 | 576 |
| 2022-04-28 | 550 | 561 | 544 | 561 | 12,800 | 561 |
| 2022-04-27 | 527 | 547 | 513 | 547 | 30,000 | 547 |
| 2022-04-26 | 541 | 541 | 535 | 535 | 9,300 | 535 |
| 2022-04-25 | 544 | 548 | 534 | 541 | 11,800 | 541 |
| 2022-04-22 | 551 | 563 | 543 | 548 | 24,700 | 548 |
| 2022-04-21 | 550 | 557 | 550 | 556 | 4,000 | 556 |
| 2022-04-20 | 550 | 559 | 549 | 550 | 10,000 | 550 |
| 2022-04-19 | 543 | 557 | 543 | 551 | 11,800 | 551 |
| 2022-04-18 | 543 | 546 | 535 | 546 | 9,900 | 546 |
| 2022-04-15 | 553 | 553 | 545 | 545 | 9,900 | 545 |
| 2022-04-14 | 562 | 566 | 550 | 558 | 5,900 | 558 |
| 2022-04-13 | 548 | 565 | 548 | 562 | 16,000 | 562 |
| 2022-04-12 | 564 | 569 | 549 | 552 | 17,700 | 552 |
| 2022-04-11 | 566 | 584 | 551 | 565 | 15,600 | 565 |
| 2022-04-08 | 560 | 587 | 546 | 570 | 29,600 | 570 |
| 2022-04-07 | 583 | 584 | 556 | 560 | 41,900 | 560 |
| 2022-04-06 | 560 | 628 | 556 | 593 | 309,200 | 593 |
| 2022-04-05 | 564 | 567 | 553 | 559 | 12,900 | 559 |
| 2022-04-04 | 554 | 558 | 545 | 558 | 8,500 | 558 |
| 2022-04-01 | 566 | 566 | 550 | 550 | 7,000 | 550 |
| 2022-03-31 | 550 | 577 | 550 | 566 | 19,100 | 566 |
| 2022-03-30 | 563 | 563 | 539 | 558 | 24,700 | 558 |
| 2022-03-29 | 549 | 566 | 549 | 556 | 9,100 | 556 |
| 2022-03-28 | 572 | 572 | 549 | 551 | 11,300 | 551 |
| 2022-03-25 | 571 | 571 | 555 | 566 | 12,500 | 566 |
| 2022-03-24 | 560 | 569 | 553 | 567 | 10,400 | 567 |
| 2022-03-23 | 558 | 568 | 558 | 560 | 19,400 | 560 |
| 2022-03-22 | 557 | 558 | 542 | 554 | 11,700 | 554 |
| 2022-03-18 | 540 | 558 | 540 | 550 | 13,800 | 550 |
| 2022-03-17 | 541 | 553 | 540 | 548 | 9,600 | 548 |
| 2022-03-16 | 525 | 536 | 521 | 529 | 12,700 | 529 |
| 2022-03-15 | 499 | 531 | 499 | 525 | 15,400 | 525 |
| 2022-03-14 | 502 | 514 | 497 | 507 | 13,000 | 507 |
| 2022-03-11 | 514 | 528 | 505 | 506 | 19,000 | 506 |
| 2022-03-10 | 500 | 533 | 490 | 519 | 39,800 | 519 |
| 2022-03-09 | 484 | 486 | 472 | 476 | 30,800 | 476 |
| 2022-03-08 | 505 | 512 | 480 | 484 | 91,800 | 484 |
| 2022-03-07 | 538 | 538 | 510 | 514 | 54,000 | 514 |
| 2022-03-04 | 588 | 588 | 548 | 548 | 54,400 | 548 |
| 2022-03-03 | 599 | 605 | 581 | 586 | 23,200 | 586 |
| 2022-03-02 | 604 | 610 | 587 | 599 | 19,200 | 599 |
| 2022-03-01 | 617 | 619 | 600 | 611 | 20,500 | 611 |
| 2022-02-28 | 592 | 611 | 589 | 611 | 17,200 | 611 |
| 2022-02-25 | 565 | 593 | 565 | 593 | 14,900 | 593 |
| 2022-02-24 | 570 | 579 | 561 | 568 | 22,800 | 568 |
| 2022-02-22 | 576 | 588 | 569 | 577 | 25,700 | 577 |
| 2022-02-21 | 603 | 605 | 581 | 586 | 12,700 | 586 |
| 2022-02-18 | 591 | 606 | 574 | 605 | 38,300 | 605 |
| 2022-02-17 | 613 | 613 | 592 | 592 | 16,700 | 592 |
| 2022-02-16 | 611 | 620 | 605 | 614 | 22,800 | 614 |
| 2022-02-15 | 612 | 626 | 590 | 594 | 40,100 | 594 |
| 2022-02-14 | 625 | 625 | 603 | 607 | 26,700 | 607 |
| 2022-02-10 | 645 | 647 | 622 | 627 | 21,900 | 627 |
| 2022-02-09 | 633 | 650 | 633 | 640 | 27,600 | 640 |
| 2022-02-08 | 634 | 640 | 620 | 638 | 22,200 | 638 |
| 2022-02-07 | 636 | 638 | 620 | 634 | 18,400 | 634 |
| 2022-02-04 | 638 | 649 | 622 | 637 | 19,100 | 637 |
| 2022-02-03 | 640 | 641 | 616 | 638 | 26,300 | 638 |
| 2022-02-02 | 650 | 663 | 647 | 650 | 39,400 | 650 |
| 2022-02-01 | 629 | 667 | 624 | 641 | 86,900 | 641 |
| 2022-01-31 | 587 | 624 | 584 | 624 | 67,500 | 624 |
| 2022-01-28 | 603 | 618 | 578 | 584 | 106,000 | 584 |
| 2022-01-27 | 639 | 645 | 600 | 619 | 151,400 | 619 |
| 2022-01-26 | 609 | 630 | 595 | 629 | 178,500 | 629 |
| 2022-01-25 | 580 | 648 | 580 | 619 | 473,300 | 619 |
| 2022-01-24 | 522 | 589 | 522 | 580 | 133,200 | 580 |
| 2022-01-21 | 508 | 520 | 508 | 520 | 4,400 | 520 |
| 2022-01-20 | 506 | 517 | 506 | 515 | 8,600 | 515 |
| 2022-01-19 | 509 | 514 | 501 | 506 | 17,000 | 506 |
| 2022-01-18 | 524 | 529 | 511 | 512 | 10,200 | 512 |
| 2022-01-17 | 541 | 541 | 519 | 519 | 15,100 | 519 |
| 2022-01-14 | 530 | 543 | 523 | 543 | 11,500 | 543 |
| 2022-01-13 | 532 | 538 | 518 | 528 | 13,900 | 528 |
| 2022-01-12 | 524 | 558 | 524 | 541 | 50,400 | 541 |
| 2022-01-11 | 512 | 515 | 509 | 514 | 6,200 | 514 |
| 2022-01-07 | 505 | 515 | 502 | 512 | 17,100 | 512 |
| 2022-01-06 | 510 | 510 | 500 | 507 | 32,800 | 507 |
| 2022-01-05 | 523 | 526 | 510 | 515 | 12,100 | 515 |
| 2022-01-04 | 525 | 525 | 520 | 525 | 7,500 | 525 |
分割・併合履歴 ： [2019-09-27]1株→2株
