4337 ぴあ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,775	2,814	2,722	2,796	35,600	2,796
2020-12-29	2,707	2,783	2,707	2,768	33,400	2,768
2020-12-28	2,742	2,750	2,661	2,696	50,100	2,696
2020-12-25	2,700	2,764	2,699	2,764	53,400	2,764
2020-12-24	2,634	2,707	2,634	2,681	54,000	2,681
2020-12-23	2,623	2,641	2,593	2,603	44,000	2,603
2020-12-22	2,649	2,658	2,600	2,609	40,400	2,609
2020-12-21	2,658	2,662	2,580	2,658	70,100	2,658
2020-12-18	2,745	2,745	2,630	2,659	89,900	2,659
2020-12-17	2,803	2,812	2,743	2,759	58,500	2,759
2020-12-16	2,837	2,852	2,811	2,828	22,700	2,828
2020-12-15	2,882	2,882	2,780	2,795	46,400	2,795
2020-12-14	2,877	2,925	2,877	2,902	17,700	2,902
2020-12-11	2,920	2,942	2,880	2,905	24,900	2,905
2020-12-10	2,920	2,920	2,872	2,916	17,700	2,916
2020-12-09	2,875	2,950	2,875	2,937	49,000	2,937
2020-12-08	2,800	2,898	2,770	2,888	34,100	2,888
2020-12-07	2,867	2,878	2,822	2,833	36,700	2,833
2020-12-04	2,940	2,940	2,838	2,907	45,400	2,907
2020-12-03	2,790	2,944	2,790	2,936	72,500	2,936
2020-12-02	2,708	2,808	2,700	2,782	52,900	2,782
2020-12-01	2,696	2,724	2,649	2,701	100,800	2,701
2020-11-30	2,806	2,806	2,693	2,715	93,400	2,715
2020-11-27	2,860	2,875	2,785	2,808	63,700	2,808
2020-11-26	2,800	2,881	2,796	2,862	39,800	2,862
2020-11-25	2,902	2,928	2,803	2,814	50,900	2,814
2020-11-24	2,825	2,880	2,784	2,863	68,300	2,863
2020-11-20	2,720	2,778	2,701	2,768	40,000	2,768
2020-11-19	2,813	2,825	2,708	2,735	88,900	2,735
2020-11-18	2,900	2,920	2,831	2,843	58,600	2,843
2020-11-17	2,916	2,988	2,899	2,944	69,000	2,944
2020-11-16	2,845	2,897	2,781	2,856	78,600	2,856
2020-11-13	2,856	2,870	2,781	2,803	143,400	2,803
2020-11-12	3,150	3,150	2,977	2,995	90,300	2,995
2020-11-11	3,250	3,270	3,105	3,190	63,900	3,190
2020-11-10	3,250	3,325	3,160	3,225	169,500	3,225
2020-11-09	2,960	2,967	2,875	2,904	45,400	2,904
2020-11-06	2,960	2,995	2,934	2,967	40,900	2,967
2020-11-05	2,888	2,935	2,850	2,920	35,600	2,920
2020-11-04	2,909	2,926	2,811	2,913	51,600	2,913
2020-11-02	2,844	2,935	2,844	2,880	39,800	2,880
2020-10-30	2,898	2,925	2,784	2,828	51,200	2,828
2020-10-29	2,919	2,958	2,840	2,878	50,000	2,878
2020-10-28	3,040	3,040	2,937	2,953	37,200	2,953
2020-10-27	3,050	3,075	2,986	3,045	28,400	3,045
2020-10-26	2,991	3,095	2,991	3,050	31,000	3,050
2020-10-23	3,010	3,030	2,933	2,995	33,800	2,995
2020-10-22	3,015	3,025	2,943	2,984	40,600	2,984
2020-10-21	2,950	3,035	2,950	3,000	46,900	3,000
2020-10-20	3,020	3,050	2,922	2,930	55,700	2,930
2020-10-19	3,000	3,120	3,000	3,075	33,000	3,075
2020-10-16	3,035	3,115	2,986	3,000	46,800	3,000
2020-10-15	3,150	3,170	3,020	3,030	70,600	3,030
2020-10-14	3,245	3,255	3,180	3,185	47,600	3,185
2020-10-13	3,340	3,340	3,215	3,255	39,700	3,255
2020-10-12	3,450	3,450	3,340	3,345	34,100	3,345
2020-10-09	3,400	3,415	3,335	3,390	28,300	3,390
2020-10-08	3,445	3,445	3,355	3,370	27,300	3,370
2020-10-07	3,370	3,405	3,315	3,400	26,600	3,400
2020-10-06	3,395	3,395	3,310	3,365	25,600	3,365
2020-10-05	3,220	3,375	3,215	3,375	59,900	3,375
2020-10-02	3,370	3,390	3,180	3,220	71,500	3,220
2020-09-30	3,310	3,355	3,215	3,230	63,900	3,230
2020-09-29	3,400	3,470	3,315	3,335	67,500	3,335
2020-09-28	3,455	3,490	3,355	3,400	43,000	3,400
2020-09-25	3,385	3,435	3,345	3,420	59,100	3,420
2020-09-24	3,450	3,455	3,330	3,350	54,400	3,350
2020-09-23	3,390	3,480	3,340	3,475	82,000	3,475
2020-09-18	3,345	3,360	3,230	3,280	47,800	3,280
2020-09-17	3,410	3,410	3,280	3,325	53,800	3,325
2020-09-16	3,370	3,410	3,310	3,410	50,400	3,410
2020-09-15	3,410	3,445	3,305	3,330	75,200	3,330
2020-09-14	3,620	3,620	3,420	3,460	164,600	3,460
2020-09-11	3,500	3,685	3,335	3,655	255,200	3,655
2020-09-10	3,170	3,555	3,150	3,470	272,900	3,470
2020-09-09	3,050	3,120	3,025	3,105	61,000	3,105
2020-09-08	3,065	3,100	3,020	3,100	77,200	3,100
2020-09-07	2,998	3,055	2,962	3,015	54,600	3,015
2020-09-04	2,956	3,085	2,930	2,956	98,100	2,956
2020-09-03	3,100	3,170	3,005	3,005	47,400	3,005
2020-09-02	3,050	3,080	2,990	3,060	35,800	3,060
2020-09-01	2,977	3,035	2,967	2,999	33,900	2,999
2020-08-31	3,055	3,120	2,979	3,010	54,100	3,010
2020-08-28	2,966	3,095	2,888	2,917	88,500	2,917
2020-08-27	3,050	3,100	2,955	2,960	59,600	2,960
2020-08-26	2,917	3,065	2,855	3,035	95,100	3,035
2020-08-25	2,822	2,919	2,803	2,885	94,300	2,885
2020-08-24	2,790	2,845	2,728	2,761	42,200	2,761
2020-08-21	2,776	2,847	2,761	2,788	40,800	2,788
2020-08-20	2,698	2,765	2,689	2,747	31,600	2,747
2020-08-19	2,663	2,750	2,630	2,735	39,000	2,735
2020-08-18	2,730	2,768	2,655	2,704	86,800	2,704
2020-08-17	2,792	2,849	2,728	2,780	53,800	2,780
2020-08-14	2,679	2,879	2,618	2,802	213,200	2,802
2020-08-13	2,900	2,919	2,755	2,793	125,000	2,793
2020-08-12	2,907	2,935	2,770	2,856	64,200	2,856
2020-08-11	2,783	2,915	2,780	2,871	100,700	2,871
2020-08-07	2,604	2,685	2,570	2,683	59,300	2,683
2020-08-06	2,650	2,650	2,558	2,617	48,200	2,617
2020-08-05	2,615	2,687	2,554	2,657	42,600	2,657
2020-08-04	2,524	2,650	2,511	2,650	100,900	2,650
2020-08-03	2,482	2,548	2,430	2,489	90,300	2,489
2020-07-31	2,544	2,586	2,463	2,476	125,500	2,476
2020-07-30	2,802	2,879	2,545	2,619	152,700	2,619
2020-07-29	2,950	2,951	2,802	2,802	57,700	2,802
2020-07-28	3,055	3,080	2,959	2,970	60,600	2,970
2020-07-27	3,070	3,125	3,055	3,060	29,800	3,060
2020-07-22	3,090	3,135	3,055	3,115	28,200	3,115
2020-07-21	3,085	3,145	3,010	3,095	42,900	3,095
2020-07-20	3,130	3,130	2,996	3,020	56,300	3,020
2020-07-17	3,090	3,145	3,060	3,130	33,400	3,130
2020-07-16	3,135	3,195	3,095	3,115	41,400	3,115
2020-07-15	3,100	3,130	3,060	3,100	40,800	3,100
2020-07-14	3,020	3,035	2,966	3,030	41,700	3,030
2020-07-13	3,010	3,095	2,989	3,075	52,900	3,075
2020-07-10	3,020	3,065	2,942	2,969	89,600	2,969
2020-07-09	3,150	3,150	3,060	3,075	59,500	3,075
2020-07-08	3,175	3,180	3,085	3,090	39,200	3,090
2020-07-07	3,180	3,245	3,035	3,175	112,400	3,175
2020-07-06	2,901	3,100	2,901	3,080	102,700	3,080
2020-07-03	3,000	3,110	2,884	2,928	136,400	2,928
2020-07-02	3,160	3,250	3,020	3,050	110,800	3,050
2020-07-01	3,425	3,475	3,180	3,180	117,700	3,180
2020-06-30	3,320	3,425	3,310	3,395	77,800	3,395
2020-06-29	3,390	3,390	3,275	3,315	111,900	3,315
2020-06-26	3,500	3,530	3,405	3,420	63,300	3,420
2020-06-25	3,530	3,555	3,475	3,480	54,300	3,480
2020-06-24	3,615	3,670	3,560	3,570	57,400	3,570
2020-06-23	3,610	3,705	3,530	3,565	82,200	3,565
2020-06-22	3,495	3,595	3,490	3,540	55,000	3,540
2020-06-19	3,455	3,570	3,455	3,515	60,000	3,515
2020-06-18	3,535	3,565	3,410	3,450	99,000	3,450
2020-06-17	3,565	3,635	3,495	3,565	56,800	3,565
2020-06-16	3,540	3,690	3,525	3,575	136,900	3,575
2020-06-15	3,625	3,695	3,400	3,400	106,400	3,400
2020-06-12	3,435	3,665	3,410	3,610	125,900	3,610
2020-06-11	3,735	3,800	3,630	3,645	96,600	3,645
2020-06-10	3,835	3,860	3,755	3,790	62,100	3,790
2020-06-09	3,870	3,930	3,785	3,835	58,000	3,835
2020-06-08	3,935	4,085	3,865	3,875	112,200	3,875
2020-06-05	3,635	3,860	3,620	3,830	127,300	3,830
2020-06-04	3,685	3,725	3,550	3,665	112,200	3,665
2020-06-03	3,740	3,790	3,640	3,680	75,300	3,680
2020-06-02	3,710	3,835	3,680	3,720	103,300	3,720
2020-06-01	3,700	3,745	3,635	3,670	98,400	3,670
2020-05-29	3,815	3,855	3,710	3,795	123,300	3,795
2020-05-28	3,855	3,895	3,820	3,880	127,100	3,880
2020-05-27	3,750	3,875	3,710	3,800	146,100	3,800
2020-05-26	3,490	3,855	3,490	3,800	309,300	3,800
2020-05-25	3,285	3,495	3,280	3,485	181,700	3,485
2020-05-22	3,205	3,285	3,180	3,285	113,200	3,285
2020-05-21	3,275	3,350	3,135	3,220	193,200	3,220
2020-05-20	3,260	3,350	3,255	3,275	110,600	3,275
2020-05-19	3,270	3,405	3,150	3,260	243,600	3,260
2020-05-18	3,255	3,300	3,050	3,130	120,000	3,130
2020-05-15	3,470	3,495	3,170	3,260	155,500	3,260
2020-05-14	3,475	3,580	3,310	3,330	130,800	3,330
2020-05-13	3,370	3,575	3,340	3,575	107,100	3,575
2020-05-12	3,400	3,665	3,380	3,475	207,800	3,475
2020-05-11	3,065	3,365	3,055	3,330	142,600	3,330
2020-05-08	2,919	3,040	2,919	2,980	62,400	2,980
2020-05-07	2,980	3,115	2,833	2,919	112,000	2,919
2020-05-01	2,972	2,997	2,881	2,991	105,100	2,991
2020-04-30	2,900	3,040	2,900	2,975	146,400	2,975
2020-04-28	2,845	2,882	2,801	2,871	87,900	2,871
2020-04-27	2,840	2,876	2,767	2,876	76,900	2,876
2020-04-24	2,782	2,840	2,708	2,840	113,000	2,840
2020-04-23	2,666	2,755	2,650	2,750	92,000	2,750
2020-04-22	2,640	2,643	2,552	2,574	109,300	2,574
2020-04-21	2,901	2,914	2,640	2,713	163,000	2,713
2020-04-20	2,699	3,045	2,698	2,900	229,100	2,900
2020-04-17	2,545	2,699	2,543	2,699	183,700	2,699
2020-04-16	2,442	2,545	2,415	2,520	106,200	2,520
2020-04-15	2,540	2,638	2,416	2,463	266,400	2,463
2020-04-14	2,250	2,484	2,126	2,440	346,800	2,440
2020-04-13	2,212	2,258	2,045	2,060	345,100	2,060
2020-04-10	2,430	2,547	2,312	2,325	367,900	2,325
2020-04-09	2,350	2,560	2,350	2,548	464,500	2,548
2020-04-08	1,950	2,305	1,941	2,280	360,700	2,280
2020-04-07	2,026	2,180	1,915	1,963	378,300	1,963
2020-04-06	1,680	1,984	1,616	1,866	392,700	1,866
2020-04-03	1,775	1,832	1,702	1,705	228,600	1,705
2020-04-02	1,899	1,899	1,786	1,800	316,400	1,800
2020-04-01	2,081	2,143	1,983	1,985	165,200	1,985
2020-03-31	2,354	2,377	2,219	2,230	189,100	2,230
2020-03-30	2,575	2,760	2,365	2,396	196,000	2,396
2020-03-27	2,850	2,950	2,760	2,865	116,600	2,865
2020-03-26	2,800	2,866	2,656	2,814	97,300	2,814
2020-03-25	2,812	2,900	2,707	2,900	105,600	2,900
2020-03-24	2,531	2,780	2,460	2,612	125,800	2,612
2020-03-23	2,433	2,572	2,400	2,525	164,500	2,525
2020-03-19	2,180	2,630	2,180	2,603	212,900	2,603
2020-03-18	1,955	2,304	1,925	2,130	150,700	2,130
2020-03-17	1,742	2,001	1,701	1,915	120,400	1,915
2020-03-16	1,858	1,950	1,800	1,822	110,100	1,822
2020-03-13	1,821	1,938	1,655	1,853	213,500	1,853
2020-03-12	2,015	2,249	1,928	2,023	227,400	2,023
2020-03-11	2,385	2,431	2,114	2,119	110,700	2,119
2020-03-10	2,129	2,483	2,001	2,335	181,700	2,335
2020-03-09	2,470	2,490	2,265	2,265	118,000	2,265
2020-03-06	2,855	2,881	2,656	2,656	54,100	2,656
2020-03-05	2,964	2,964	2,840	2,903	63,700	2,903
2020-03-04	3,000	3,015	2,943	2,964	46,400	2,964
2020-03-03	3,150	3,260	2,904	3,075	92,300	3,075
2020-03-02	2,954	3,375	2,914	3,105	125,800	3,105
2020-02-28	2,865	2,945	2,745	2,910	122,500	2,910
2020-02-27	3,460	3,460	2,889	3,035	106,900	3,035
2020-02-26	3,500	3,605	3,460	3,530	19,000	3,530
2020-02-25	3,535	3,640	3,535	3,550	25,500	3,550
2020-02-21	3,875	3,895	3,840	3,840	5,200	3,840
2020-02-20	3,890	3,945	3,885	3,885	6,500	3,885
2020-02-19	3,905	3,940	3,880	3,885	11,400	3,885
2020-02-18	4,000	4,040	3,880	3,920	10,500	3,920
2020-02-17	4,190	4,190	4,050	4,050	7,100	4,050
2020-02-14	4,290	4,305	4,230	4,240	5,000	4,240
2020-02-13	4,475	4,485	4,265	4,290	8,000	4,290
2020-02-12	4,515	4,515	4,480	4,480	1,200	4,480
2020-02-10	4,475	4,525	4,470	4,510	2,400	4,510
2020-02-07	4,465	4,495	4,465	4,485	1,800	4,485
2020-02-06	4,440	4,520	4,415	4,520	6,600	4,520
2020-02-05	4,295	4,410	4,295	4,375	4,200	4,375
2020-02-04	4,215	4,295	4,215	4,295	3,000	4,295
2020-02-03	4,190	4,280	4,180	4,265	5,500	4,265
2020-01-31	4,350	4,365	4,325	4,345	3,400	4,345
2020-01-30	4,435	4,435	4,340	4,360	4,400	4,360
2020-01-29	4,460	4,475	4,425	4,475	3,100	4,475
2020-01-28	4,475	4,480	4,405	4,460	5,400	4,460
2020-01-27	4,575	4,580	4,505	4,505	4,700	4,505
2020-01-24	4,640	4,640	4,570	4,575	4,800	4,575
2020-01-23	4,610	4,640	4,610	4,640	2,300	4,640
2020-01-22	4,650	4,680	4,640	4,650	3,600	4,650
2020-01-21	4,630	4,665	4,610	4,650	3,100	4,650
2020-01-20	4,645	4,645	4,620	4,630	1,200	4,630
2020-01-17	4,630	4,630	4,585	4,605	3,500	4,605
2020-01-16	4,615	4,635	4,580	4,580	4,300	4,580
2020-01-15	4,600	4,645	4,565	4,645	5,500	4,645
2020-01-14	4,665	4,665	4,600	4,605	3,900	4,605
2020-01-10	4,680	4,705	4,635	4,665	4,400	4,665
2020-01-09	4,675	4,730	4,675	4,680	2,900	4,680
2020-01-08	4,660	4,710	4,625	4,650	5,000	4,650
2020-01-07	4,680	4,745	4,680	4,730	4,200	4,730
2020-01-06	4,610	4,660	4,610	4,620	8,300	4,620

分割・併合履歴：なし

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