4337 ぴあ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,741 | 2,838 | 2,721 | 2,829 | 19,500 | 2,829 |
| 2025-05-21 | 2,779 | 2,802 | 2,736 | 2,741 | 23,400 | 2,741 |
| 2025-05-20 | 2,859 | 2,869 | 2,802 | 2,802 | 17,500 | 2,802 |
| 2025-05-19 | 2,829 | 2,888 | 2,808 | 2,860 | 40,700 | 2,860 |
| 2025-05-16 | 2,707 | 2,853 | 2,707 | 2,853 | 97,800 | 2,853 |
| 2025-05-15 | 2,686 | 2,992 | 2,630 | 2,660 | 394,000 | 2,660 |
| 2025-05-14 | 2,698 | 2,698 | 2,640 | 2,684 | 22,100 | 2,684 |
| 2025-05-13 | 2,715 | 2,738 | 2,696 | 2,701 | 19,900 | 2,701 |
| 2025-05-12 | 2,737 | 2,763 | 2,705 | 2,714 | 31,700 | 2,714 |
| 2025-05-09 | 2,725 | 2,738 | 2,629 | 2,713 | 63,700 | 2,713 |
| 2025-05-08 | 2,675 | 2,800 | 2,617 | 2,721 | 89,700 | 2,721 |
| 2025-05-07 | 2,621 | 2,675 | 2,615 | 2,655 | 19,600 | 2,655 |
| 2025-05-02 | 2,635 | 2,698 | 2,600 | 2,637 | 40,900 | 2,637 |
| 2025-05-01 | 2,641 | 2,655 | 2,622 | 2,630 | 10,200 | 2,630 |
| 2025-04-30 | 2,634 | 2,651 | 2,626 | 2,641 | 11,600 | 2,641 |
| 2025-04-28 | 2,653 | 2,669 | 2,630 | 2,648 | 17,700 | 2,648 |
| 2025-04-25 | 2,624 | 2,650 | 2,616 | 2,637 | 10,000 | 2,637 |
| 2025-04-24 | 2,612 | 2,640 | 2,609 | 2,631 | 15,400 | 2,631 |
| 2025-04-23 | 2,650 | 2,694 | 2,600 | 2,622 | 22,600 | 2,622 |
| 2025-04-22 | 2,674 | 2,691 | 2,606 | 2,638 | 14,800 | 2,638 |
| 2025-04-21 | 2,605 | 2,675 | 2,605 | 2,651 | 14,700 | 2,651 |
| 2025-04-18 | 2,580 | 2,655 | 2,579 | 2,651 | 8,900 | 2,651 |
| 2025-04-17 | 2,593 | 2,616 | 2,568 | 2,581 | 7,100 | 2,581 |
| 2025-04-16 | 2,622 | 2,635 | 2,594 | 2,594 | 10,600 | 2,594 |
| 2025-04-15 | 2,624 | 2,665 | 2,608 | 2,635 | 14,100 | 2,635 |
| 2025-04-14 | 2,599 | 2,652 | 2,574 | 2,624 | 18,100 | 2,624 |
| 2025-04-11 | 2,515 | 2,581 | 2,448 | 2,567 | 35,100 | 2,567 |
| 2025-04-10 | 2,563 | 2,575 | 2,485 | 2,559 | 27,500 | 2,559 |
| 2025-04-09 | 2,468 | 2,468 | 2,366 | 2,393 | 26,600 | 2,393 |
| 2025-04-08 | 2,329 | 2,497 | 2,329 | 2,486 | 25,300 | 2,486 |
| 2025-04-07 | 2,233 | 2,318 | 2,207 | 2,250 | 52,200 | 2,250 |
| 2025-04-04 | 2,517 | 2,548 | 2,385 | 2,433 | 53,000 | 2,433 |
| 2025-04-03 | 2,511 | 2,595 | 2,510 | 2,552 | 32,200 | 2,552 |
| 2025-04-02 | 2,646 | 2,647 | 2,564 | 2,564 | 34,600 | 2,564 |
| 2025-04-01 | 2,647 | 2,651 | 2,605 | 2,608 | 32,200 | 2,608 |
| 2025-03-31 | 2,761 | 2,761 | 2,647 | 2,647 | 43,100 | 2,647 |
| 2025-03-28 | 2,840 | 2,849 | 2,766 | 2,770 | 81,700 | 2,770 |
| 2025-03-27 | 2,920 | 2,940 | 2,909 | 2,940 | 61,500 | 2,940 |
| 2025-03-26 | 2,825 | 2,912 | 2,816 | 2,912 | 49,500 | 2,912 |
| 2025-03-25 | 2,845 | 2,874 | 2,809 | 2,809 | 41,900 | 2,809 |
| 2025-03-24 | 2,800 | 2,825 | 2,770 | 2,821 | 36,400 | 2,821 |
| 2025-03-21 | 2,798 | 2,799 | 2,766 | 2,766 | 27,300 | 2,766 |
| 2025-03-19 | 2,783 | 2,796 | 2,773 | 2,796 | 23,700 | 2,796 |
| 2025-03-18 | 2,805 | 2,833 | 2,803 | 2,803 | 15,400 | 2,803 |
| 2025-03-17 | 2,834 | 2,845 | 2,801 | 2,815 | 15,300 | 2,815 |
| 2025-03-14 | 2,792 | 2,818 | 2,771 | 2,814 | 19,500 | 2,814 |
| 2025-03-13 | 2,758 | 2,797 | 2,758 | 2,797 | 9,100 | 2,797 |
| 2025-03-12 | 2,757 | 2,758 | 2,726 | 2,746 | 21,000 | 2,746 |
| 2025-03-11 | 2,702 | 2,797 | 2,700 | 2,752 | 51,900 | 2,752 |
| 2025-03-10 | 2,710 | 2,755 | 2,675 | 2,720 | 135,200 | 2,720 |
| 2025-03-07 | 2,894 | 2,895 | 2,841 | 2,844 | 41,000 | 2,844 |
| 2025-03-06 | 2,920 | 2,922 | 2,894 | 2,914 | 28,600 | 2,914 |
| 2025-03-05 | 2,943 | 2,954 | 2,926 | 2,926 | 12,700 | 2,926 |
| 2025-03-04 | 3,050 | 3,050 | 2,923 | 2,923 | 37,200 | 2,923 |
| 2025-03-03 | 2,964 | 3,005 | 2,964 | 3,005 | 21,300 | 3,005 |
| 2025-02-28 | 2,997 | 2,998 | 2,963 | 2,990 | 7,700 | 2,990 |
| 2025-02-27 | 2,980 | 2,998 | 2,968 | 2,981 | 15,100 | 2,981 |
| 2025-02-26 | 2,999 | 3,000 | 2,952 | 2,953 | 15,100 | 2,953 |
| 2025-02-25 | 3,000 | 3,010 | 2,990 | 2,999 | 16,000 | 2,999 |
| 2025-02-21 | 3,000 | 3,010 | 2,980 | 2,990 | 53,800 | 2,990 |
| 2025-02-20 | 3,155 | 3,190 | 3,155 | 3,170 | 18,700 | 3,170 |
| 2025-02-19 | 3,175 | 3,190 | 3,145 | 3,150 | 9,800 | 3,150 |
| 2025-02-18 | 3,190 | 3,190 | 3,145 | 3,165 | 7,400 | 3,165 |
| 2025-02-17 | 3,125 | 3,185 | 3,125 | 3,175 | 12,000 | 3,175 |
| 2025-02-14 | 3,210 | 3,210 | 3,145 | 3,145 | 15,600 | 3,145 |
| 2025-02-13 | 3,145 | 3,275 | 3,125 | 3,160 | 39,100 | 3,160 |
| 2025-02-12 | 3,150 | 3,150 | 3,125 | 3,145 | 7,000 | 3,145 |
| 2025-02-10 | 3,120 | 3,140 | 3,120 | 3,120 | 5,000 | 3,120 |
| 2025-02-07 | 3,130 | 3,150 | 3,105 | 3,125 | 4,000 | 3,125 |
| 2025-02-06 | 3,145 | 3,145 | 3,110 | 3,110 | 4,300 | 3,110 |
| 2025-02-05 | 3,115 | 3,145 | 3,115 | 3,130 | 4,600 | 3,130 |
| 2025-02-04 | 3,095 | 3,120 | 3,085 | 3,090 | 6,400 | 3,090 |
| 2025-02-03 | 3,150 | 3,150 | 3,060 | 3,060 | 12,600 | 3,060 |
| 2025-01-31 | 3,175 | 3,175 | 3,110 | 3,165 | 4,700 | 3,165 |
| 2025-01-30 | 3,110 | 3,180 | 3,100 | 3,180 | 8,600 | 3,180 |
| 2025-01-29 | 3,115 | 3,120 | 3,105 | 3,110 | 4,500 | 3,110 |
| 2025-01-28 | 3,090 | 3,120 | 3,090 | 3,115 | 3,000 | 3,115 |
| 2025-01-27 | 3,050 | 3,100 | 3,050 | 3,095 | 6,900 | 3,095 |
| 2025-01-24 | 3,050 | 3,065 | 3,030 | 3,030 | 5,200 | 3,030 |
| 2025-01-23 | 3,030 | 3,050 | 3,030 | 3,030 | 3,600 | 3,030 |
| 2025-01-22 | 3,055 | 3,055 | 3,030 | 3,030 | 1,700 | 3,030 |
| 2025-01-21 | 3,045 | 3,065 | 3,035 | 3,040 | 2,900 | 3,040 |
| 2025-01-20 | 3,045 | 3,065 | 3,035 | 3,060 | 4,800 | 3,060 |
| 2025-01-17 | 3,000 | 3,045 | 3,000 | 3,020 | 3,700 | 3,020 |
| 2025-01-16 | 3,025 | 3,070 | 3,010 | 3,010 | 6,100 | 3,010 |
| 2025-01-15 | 3,000 | 3,045 | 3,000 | 3,035 | 4,800 | 3,035 |
| 2025-01-14 | 3,010 | 3,025 | 3,000 | 3,000 | 10,700 | 3,000 |
| 2025-01-10 | 3,010 | 3,030 | 3,010 | 3,015 | 3,800 | 3,015 |
| 2025-01-09 | 3,050 | 3,070 | 3,010 | 3,010 | 8,300 | 3,010 |
| 2025-01-08 | 3,060 | 3,080 | 3,050 | 3,050 | 4,500 | 3,050 |
| 2025-01-07 | 3,070 | 3,090 | 3,055 | 3,060 | 5,400 | 3,060 |
| 2025-01-06 | 3,170 | 3,170 | 3,065 | 3,065 | 8,200 | 3,065 |
分割・併合履歴 ： なし