3559 (株)ピーバンドットコムの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	358	366	356	364	10,200	364
2023-12-28	351	358	350	358	14,000	358
2023-12-27	350	352	349	350	21,000	350
2023-12-26	355	356	350	350	22,900	350
2023-12-25	355	360	354	355	14,500	355
2023-12-22	360	361	357	359	4,700	359
2023-12-21	360	364	359	359	16,600	359
2023-12-20	360	365	360	360	13,400	360
2023-12-19	363	367	360	365	12,000	365
2023-12-18	364	365	362	364	6,500	364
2023-12-15	366	369	359	364	20,200	364
2023-12-14	365	370	363	365	16,700	365
2023-12-13	370	370	362	366	11,600	366
2023-12-12	377	378	370	370	15,300	370
2023-12-11	382	382	368	372	36,000	372
2023-12-08	369	371	365	365	5,900	365
2023-12-07	374	374	369	369	4,800	369
2023-12-06	377	377	373	374	4,200	374
2023-12-05	379	379	375	377	7,300	377
2023-12-04	381	381	380	380	2,600	380
2023-12-01	378	380	376	377	13,100	377
2023-11-30	377	380	374	378	1,100	378
2023-11-29	377	379	375	377	3,900	377
2023-11-28	375	377	375	377	4,100	377
2023-11-27	381	382	377	379	5,900	379
2023-11-24	382	385	379	381	3,500	381
2023-11-22	379	386	379	382	4,600	382
2023-11-21	386	389	378	381	12,800	381
2023-11-20	391	394	386	386	6,700	386
2023-11-17	399	402	396	396	5,600	396
2023-11-16	400	404	400	400	1,900	400
2023-11-15	401	403	400	401	5,100	401
2023-11-14	394	407	391	401	9,800	401
2023-11-13	390	394	390	393	4,600	393
2023-11-10	395	396	392	392	3,100	392
2023-11-09	396	398	387	395	13,100	395
2023-11-08	390	390	387	388	3,500	388
2023-11-07	382	389	380	388	8,700	388
2023-11-06	382	385	381	381	4,100	381
2023-11-02	365	385	362	382	26,200	382
2023-11-01	365	365	359	362	11,000	362
2023-10-31	371	371	362	365	14,000	365
2023-10-30	393	393	371	371	58,700	371
2023-10-27	389	394	386	393	9,400	393
2023-10-26	390	393	383	393	7,900	393
2023-10-25	397	397	388	391	10,700	391
2023-10-24	400	402	358	391	57,400	391
2023-10-23	400	401	398	398	5,800	398
2023-10-20	410	410	402	402	8,800	402
2023-10-19	409	412	409	410	2,700	410
2023-10-18	410	416	408	414	7,200	414
2023-10-17	408	410	407	408	3,600	408
2023-10-16	421	421	407	410	14,000	410
2023-10-13	428	428	423	423	9,800	423
2023-10-12	429	431	428	428	6,900	428
2023-10-11	435	435	429	429	10,500	429
2023-10-10	437	439	432	433	9,900	433
2023-10-06	442	442	437	439	2,400	439
2023-10-05	435	440	435	438	3,000	438
2023-10-04	441	441	433	433	12,600	433
2023-10-03	451	453	446	447	5,400	447
2023-10-02	456	456	451	451	5,100	451
2023-09-29	458	458	455	456	30,700	456
2023-09-28	463	463	456	456	9,700	456
2023-09-27	460	461	456	461	4,000	461
2023-09-26	457	458	454	457	1,700	457
2023-09-25	462	462	457	457	3,000	457
2023-09-22	454	460	454	460	5,700	460
2023-09-21	454	458	454	456	3,600	456
2023-09-20	455	460	453	454	7,900	454
2023-09-19	455	460	454	455	3,200	455
2023-09-15	467	467	454	454	27,900	454
2023-09-14	477	480	470	471	16,000	471
2023-09-13	468	480	460	472	35,700	472
2023-09-12	459	509	456	468	267,500	468
2023-09-11	450	451	448	451	4,200	451
2023-09-08	454	455	450	450	11,100	450
2023-09-07	455	458	454	455	9,300	455
2023-09-06	460	460	458	458	4,100	458
2023-09-05	460	460	458	460	3,200	460
2023-09-04	462	462	459	460	2,100	460
2023-09-01	456	460	456	460	2,300	460
2023-08-31	457	460	457	459	5,300	459
2023-08-30	458	461	457	457	2,600	457
2023-08-29	458	463	453	456	7,900	456
2023-08-28	460	461	455	456	4,500	456
2023-08-25	459	462	455	456	8,700	456
2023-08-24	462	462	457	458	1,800	458
2023-08-23	461	461	458	459	2,100	459
2023-08-22	463	463	456	458	3,200	458
2023-08-21	450	456	450	456	5,800	456
2023-08-18	453	456	453	456	3,900	456
2023-08-17	457	457	452	453	6,300	453
2023-08-16	455	459	454	457	6,600	457
2023-08-15	458	461	455	456	5,400	456
2023-08-14	465	465	458	460	6,600	460
2023-08-10	471	471	461	465	7,700	465
2023-08-09	469	471	466	471	2,500	471
2023-08-08	469	472	469	469	2,200	469
2023-08-07	466	469	466	469	1,000	469
2023-08-04	466	466	461	461	1,600	461
2023-08-03	460	468	460	465	4,900	465
2023-08-02	466	469	466	466	3,000	466
2023-08-01	480	480	468	468	6,900	468
2023-07-31	465	472	458	472	14,300	472
2023-07-28	466	466	455	458	31,600	458
2023-07-27	461	465	461	463	6,300	463
2023-07-26	461	463	461	461	3,300	461
2023-07-25	458	462	458	460	5,400	460
2023-07-24	457	460	457	459	3,600	459
2023-07-21	457	460	456	457	5,800	457
2023-07-20	461	461	460	460	3,600	460
2023-07-19	462	463	460	460	3,900	460
2023-07-18	459	463	459	462	4,100	462
2023-07-14	459	460	457	459	8,700	459
2023-07-13	460	462	458	460	7,700	460
2023-07-12	465	465	460	462	7,500	462
2023-07-11	464	466	462	464	3,700	464
2023-07-10	468	469	464	464	8,000	464
2023-07-07	468	468	465	466	3,100	466
2023-07-06	473	473	468	468	3,600	468
2023-07-05	480	481	472	473	10,200	473
2023-07-04	477	479	472	472	9,200	472
2023-07-03	466	475	466	474	8,800	474
2023-06-30	465	468	465	466	4,200	466
2023-06-29	468	468	461	465	3,900	465
2023-06-28	469	469	461	465	3,400	465
2023-06-27	461	465	460	461	4,000	461
2023-06-26	464	464	460	461	5,800	461
2023-06-23	468	468	462	465	4,300	465
2023-06-22	465	467	463	464	4,800	464
2023-06-21	466	469	463	466	4,800	466
2023-06-20	466	468	464	468	8,800	468
2023-06-19	465	469	465	468	5,300	468
2023-06-16	466	470	465	466	8,100	466
2023-06-15	472	472	465	468	11,600	468
2023-06-14	471	476	466	473	15,300	473
2023-06-13	475	475	471	471	4,400	471
2023-06-12	475	475	468	471	11,600	471
2023-06-09	472	472	467	470	7,900	470
2023-06-08	470	470	465	468	4,200	468
2023-06-07	470	470	467	470	12,500	470
2023-06-06	467	474	467	470	4,800	470
2023-06-05	468	478	465	472	14,000	472
2023-06-02	467	470	460	468	13,400	468
2023-06-01	466	469	465	469	6,500	469
2023-05-31	472	474	466	466	11,000	466
2023-05-30	480	482	470	475	11,300	475
2023-05-29	471	484	471	478	16,200	478
2023-05-26	472	473	470	470	4,100	470
2023-05-25	473	476	470	473	9,200	473
2023-05-24	484	485	469	471	29,600	471
2023-05-23	495	498	485	487	8,800	487
2023-05-22	493	493	488	490	5,400	490
2023-05-19	494	494	491	493	1,600	493
2023-05-18	491	499	491	492	7,000	492
2023-05-17	493	499	492	492	4,100	492
2023-05-16	495	498	492	492	8,200	492
2023-05-15	510	510	495	495	15,000	495
2023-05-12	509	512	506	511	3,200	511
2023-05-11	505	509	505	509	1,900	509
2023-05-10	505	509	505	505	4,400	505
2023-05-09	500	508	500	505	1,600	505
2023-05-08	502	506	499	499	5,500	499
2023-05-02	505	507	499	501	15,100	501
2023-05-01	507	511	504	504	7,800	504
2023-04-28	514	516	501	509	10,000	509
2023-04-27	515	519	512	512	20,900	512
2023-04-26	531	531	512	515	7,000	515
2023-04-25	530	537	529	532	3,100	532
2023-04-24	535	535	529	530	2,300	530
2023-04-21	529	534	525	525	2,200	525
2023-04-20	528	534	526	529	2,600	529
2023-04-19	533	533	525	528	4,500	528
2023-04-18	533	538	525	538	6,200	538
2023-04-17	525	535	525	531	2,700	531
2023-04-14	532	535	531	532	3,900	532
2023-04-13	542	542	531	532	4,600	532
2023-04-12	545	545	534	538	3,700	538
2023-04-11	533	545	530	545	7,500	545
2023-04-10	527	540	526	530	3,900	530
2023-04-07	533	533	523	523	3,800	523
2023-04-06	551	551	536	536	5,000	536
2023-04-05	570	570	547	550	4,200	550
2023-04-04	568	572	568	568	6,300	568
2023-04-03	572	573	568	571	4,700	571
2023-03-31	552	572	542	572	9,000	572
2023-03-30	553	557	551	557	3,700	557
2023-03-29	551	560	547	557	9,200	557
2023-03-28	562	563	561	561	900	561
2023-03-27	569	569	562	562	3,100	562
2023-03-24	571	574	569	569	3,700	569
2023-03-23	567	573	565	571	6,300	571
2023-03-22	557	570	557	570	8,700	570
2023-03-20	561	568	560	564	28,000	564
2023-03-17	536	558	535	556	9,000	556
2023-03-16	530	547	529	546	8,500	546
2023-03-15	535	540	535	538	3,800	538
2023-03-14	540	552	535	535	7,600	535
2023-03-13	557	558	553	558	2,100	558
2023-03-10	563	563	558	558	7,300	558
2023-03-09	564	564	560	563	7,100	563
2023-03-08	563	564	557	564	7,900	564
2023-03-07	559	563	558	562	4,300	562
2023-03-06	561	563	558	561	3,300	561
2023-03-03	546	559	546	555	5,600	555
2023-03-02	545	548	544	548	4,700	548
2023-03-01	540	545	538	542	4,100	542
2023-02-28	534	544	534	540	4,400	540
2023-02-27	526	536	526	536	3,400	536
2023-02-24	527	530	527	530	4,400	530
2023-02-22	524	530	524	527	4,800	527
2023-02-21	527	528	522	522	10,800	522
2023-02-20	529	531	528	531	2,600	531
2023-02-17	532	533	528	532	1,900	532
2023-02-16	534	535	532	534	3,000	534
2023-02-15	535	539	534	534	2,100	534
2023-02-14	540	545	538	539	5,700	539
2023-02-13	549	549	538	540	8,400	540
2023-02-10	533	544	533	544	6,900	544
2023-02-09	534	536	532	533	4,200	533
2023-02-08	524	533	524	531	4,200	531
2023-02-07	523	528	523	527	2,200	527
2023-02-06	518	526	518	526	3,400	526
2023-02-03	521	525	518	518	1,700	518
2023-02-02	522	522	521	521	800	521
2023-02-01	524	527	523	525	4,200	525
2023-01-31	517	533	517	524	12,100	524
2023-01-30	515	524	513	513	21,600	513
2023-01-27	514	519	514	519	2,400	519
2023-01-26	519	524	519	521	5,000	521
2023-01-25	523	523	519	519	5,200	519
2023-01-24	521	523	520	523	5,600	523
2023-01-23	517	523	517	518	8,800	518
2023-01-20	519	519	517	517	2,000	517
2023-01-19	515	518	515	515	1,900	515
2023-01-18	515	518	515	515	3,200	515
2023-01-17	511	518	511	518	3,000	518
2023-01-16	520	520	514	515	3,600	515
2023-01-13	506	509	506	506	4,800	506
2023-01-12	514	515	509	509	5,400	509
2023-01-11	517	517	513	513	4,100	513
2023-01-10	518	522	518	518	3,200	518
2023-01-06	524	524	518	521	7,000	521
2023-01-05	516	516	511	511	3,300	511
2023-01-04	509	517	506	516	6,500	516

分割・併合履歴： [2019-09-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3559 (株)ピーバンドットコム の時系列データ [2023年度]

3559 (株)ピーバンドットコムの時系列データ [2023年度]