4337 ぴあ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3,055 | 3,125 | 3,045 | 3,115 | 9,200 | 3,115 |
| 2024-04-26 | 3,050 | 3,090 | 3,035 | 3,040 | 9,200 | 3,040 |
| 2024-04-25 | 3,070 | 3,070 | 3,035 | 3,040 | 5,000 | 3,040 |
| 2024-04-24 | 3,030 | 3,065 | 3,025 | 3,045 | 5,000 | 3,045 |
| 2024-04-23 | 3,025 | 3,035 | 3,005 | 3,035 | 2,900 | 3,035 |
| 2024-04-22 | 3,000 | 3,035 | 3,000 | 3,015 | 5,200 | 3,015 |
| 2024-04-19 | 3,040 | 3,040 | 2,955 | 3,000 | 17,100 | 3,000 |
| 2024-04-18 | 3,020 | 3,080 | 3,020 | 3,045 | 4,300 | 3,045 |
| 2024-04-17 | 3,045 | 3,055 | 3,000 | 3,000 | 9,700 | 3,000 |
| 2024-04-16 | 3,070 | 3,075 | 3,035 | 3,055 | 12,500 | 3,055 |
| 2024-04-15 | 3,110 | 3,110 | 3,085 | 3,095 | 3,600 | 3,095 |
| 2024-04-12 | 3,130 | 3,145 | 3,120 | 3,120 | 6,000 | 3,120 |
| 2024-04-11 | 3,125 | 3,145 | 3,105 | 3,140 | 6,200 | 3,140 |
| 2024-04-10 | 3,105 | 3,130 | 3,100 | 3,125 | 4,900 | 3,125 |
| 2024-04-09 | 3,090 | 3,110 | 3,075 | 3,100 | 6,200 | 3,100 |
| 2024-04-08 | 3,070 | 3,110 | 3,060 | 3,090 | 6,500 | 3,090 |
| 2024-04-05 | 3,080 | 3,105 | 3,060 | 3,085 | 7,800 | 3,085 |
| 2024-04-04 | 3,095 | 3,095 | 3,050 | 3,085 | 14,100 | 3,085 |
| 2024-04-03 | 3,045 | 3,075 | 3,035 | 3,060 | 10,600 | 3,060 |
| 2024-04-02 | 3,105 | 3,105 | 3,035 | 3,060 | 19,500 | 3,060 |
| 2024-04-01 | 3,220 | 3,220 | 3,115 | 3,115 | 12,100 | 3,115 |
| 2024-03-29 | 3,200 | 3,230 | 3,200 | 3,230 | 9,800 | 3,230 |
| 2024-03-28 | 3,250 | 3,265 | 3,190 | 3,190 | 72,400 | 3,190 |
| 2024-03-27 | 3,300 | 3,315 | 3,225 | 3,230 | 120,000 | 3,230 |
| 2024-03-26 | 3,290 | 3,300 | 3,270 | 3,300 | 27,800 | 3,300 |
| 2024-03-25 | 3,310 | 3,315 | 3,275 | 3,290 | 50,700 | 3,290 |
| 2024-03-22 | 3,260 | 3,310 | 3,255 | 3,310 | 15,500 | 3,310 |
| 2024-03-21 | 3,285 | 3,285 | 3,240 | 3,255 | 9,900 | 3,255 |
| 2024-03-19 | 3,230 | 3,270 | 3,215 | 3,270 | 9,200 | 3,270 |
| 2024-03-18 | 3,215 | 3,275 | 3,200 | 3,225 | 15,000 | 3,225 |
| 2024-03-15 | 3,190 | 3,230 | 3,140 | 3,180 | 22,100 | 3,180 |
| 2024-03-14 | 3,180 | 3,210 | 3,180 | 3,190 | 9,100 | 3,190 |
| 2024-03-13 | 3,170 | 3,195 | 3,135 | 3,180 | 7,500 | 3,180 |
| 2024-03-12 | 3,110 | 3,170 | 3,085 | 3,170 | 8,300 | 3,170 |
| 2024-03-11 | 3,140 | 3,155 | 3,095 | 3,120 | 10,500 | 3,120 |
| 2024-03-08 | 3,155 | 3,170 | 3,120 | 3,140 | 14,200 | 3,140 |
| 2024-03-07 | 3,135 | 3,180 | 3,135 | 3,140 | 9,800 | 3,140 |
| 2024-03-06 | 3,085 | 3,150 | 3,085 | 3,130 | 14,100 | 3,130 |
| 2024-03-05 | 3,035 | 3,100 | 3,020 | 3,090 | 15,700 | 3,090 |
| 2024-03-04 | 3,105 | 3,105 | 3,035 | 3,040 | 37,500 | 3,040 |
| 2024-03-01 | 3,155 | 3,155 | 3,090 | 3,095 | 41,500 | 3,095 |
| 2024-02-29 | 3,150 | 3,150 | 3,080 | 3,115 | 43,000 | 3,115 |
| 2024-02-28 | 3,120 | 3,160 | 3,115 | 3,125 | 46,000 | 3,125 |
| 2024-02-27 | 3,160 | 3,160 | 3,125 | 3,135 | 25,100 | 3,135 |
| 2024-02-26 | 3,145 | 3,195 | 3,145 | 3,170 | 22,600 | 3,170 |
| 2024-02-22 | 3,180 | 3,180 | 3,140 | 3,145 | 11,700 | 3,145 |
| 2024-02-21 | 3,155 | 3,160 | 3,135 | 3,140 | 14,600 | 3,140 |
| 2024-02-20 | 3,190 | 3,190 | 3,130 | 3,140 | 10,500 | 3,140 |
| 2024-02-19 | 3,105 | 3,170 | 3,105 | 3,170 | 16,700 | 3,170 |
| 2024-02-16 | 3,120 | 3,135 | 3,050 | 3,120 | 20,600 | 3,120 |
| 2024-02-15 | 3,270 | 3,270 | 3,105 | 3,105 | 22,200 | 3,105 |
| 2024-02-14 | 3,295 | 3,295 | 3,210 | 3,210 | 19,600 | 3,210 |
| 2024-02-13 | 3,290 | 3,300 | 3,235 | 3,300 | 18,800 | 3,300 |
| 2024-02-09 | 3,180 | 3,295 | 3,180 | 3,235 | 22,700 | 3,235 |
| 2024-02-08 | 3,390 | 3,390 | 3,150 | 3,175 | 93,200 | 3,175 |
| 2024-02-07 | 3,360 | 3,365 | 3,325 | 3,360 | 13,000 | 3,360 |
| 2024-02-06 | 3,380 | 3,385 | 3,350 | 3,365 | 8,400 | 3,365 |
| 2024-02-05 | 3,400 | 3,405 | 3,385 | 3,390 | 9,300 | 3,390 |
| 2024-02-02 | 3,390 | 3,395 | 3,360 | 3,385 | 7,500 | 3,385 |
| 2024-02-01 | 3,380 | 3,385 | 3,360 | 3,385 | 5,700 | 3,385 |
| 2024-01-31 | 3,365 | 3,390 | 3,355 | 3,390 | 8,300 | 3,390 |
| 2024-01-30 | 3,390 | 3,390 | 3,360 | 3,380 | 5,500 | 3,380 |
| 2024-01-29 | 3,350 | 3,385 | 3,350 | 3,375 | 7,700 | 3,375 |
| 2024-01-26 | 3,350 | 3,370 | 3,340 | 3,340 | 7,000 | 3,340 |
| 2024-01-25 | 3,345 | 3,360 | 3,340 | 3,350 | 9,400 | 3,350 |
| 2024-01-24 | 3,385 | 3,385 | 3,320 | 3,320 | 16,500 | 3,320 |
| 2024-01-23 | 3,385 | 3,415 | 3,365 | 3,380 | 13,000 | 3,380 |
| 2024-01-22 | 3,350 | 3,380 | 3,350 | 3,375 | 6,900 | 3,375 |
| 2024-01-19 | 3,370 | 3,370 | 3,340 | 3,340 | 6,500 | 3,340 |
| 2024-01-18 | 3,340 | 3,380 | 3,340 | 3,350 | 7,300 | 3,350 |
| 2024-01-17 | 3,355 | 3,400 | 3,340 | 3,340 | 9,600 | 3,340 |
| 2024-01-16 | 3,405 | 3,415 | 3,355 | 3,355 | 8,300 | 3,355 |
| 2024-01-15 | 3,390 | 3,415 | 3,390 | 3,405 | 9,500 | 3,405 |
| 2024-01-12 | 3,430 | 3,430 | 3,375 | 3,390 | 12,100 | 3,390 |
| 2024-01-11 | 3,460 | 3,460 | 3,430 | 3,435 | 11,400 | 3,435 |
| 2024-01-10 | 3,435 | 3,470 | 3,420 | 3,440 | 13,200 | 3,440 |
| 2024-01-09 | 3,400 | 3,450 | 3,400 | 3,445 | 11,500 | 3,445 |
| 2024-01-05 | 3,375 | 3,400 | 3,370 | 3,400 | 8,100 | 3,400 |
| 2024-01-04 | 3,350 | 3,370 | 3,315 | 3,365 | 8,600 | 3,365 |
分割・併合履歴 ： なし
