4447 (株)ピー・ビーシステムズ 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 408 | 410 | 400 | 409 | 10,700 | 409 |
| 2025-04-08 | 414 | 436 | 414 | 416 | 20,300 | 416 |
| 2025-04-07 | 400 | 450 | 398 | 399 | 396,800 | 399 |
| 2025-04-04 | 479 | 493 | 464 | 478 | 27,900 | 478 |
| 2025-04-03 | 517 | 517 | 500 | 505 | 17,000 | 505 |
| 2025-04-02 | 520 | 523 | 518 | 523 | 3,700 | 523 |
| 2025-04-01 | 519 | 523 | 519 | 523 | 2,000 | 523 |
| 2025-03-31 | 525 | 525 | 514 | 521 | 3,400 | 521 |
| 2025-03-28 | 526 | 530 | 523 | 523 | 2,500 | 523 |
| 2025-03-27 | 526 | 526 | 525 | 526 | 800 | 526 |
| 2025-03-26 | 525 | 529 | 525 | 526 | 800 | 526 |
| 2025-03-25 | 522 | 527 | 520 | 525 | 9,100 | 525 |
| 2025-03-24 | 525 | 525 | 522 | 522 | 2,900 | 522 |
| 2025-03-21 | 532 | 532 | 525 | 525 | 5,600 | 525 |
| 2025-03-19 | 529 | 533 | 525 | 533 | 4,500 | 533 |
| 2025-03-18 | 521 | 528 | 521 | 527 | 5,100 | 527 |
| 2025-03-17 | 527 | 527 | 515 | 526 | 8,800 | 526 |
| 2025-03-14 | 532 | 532 | 527 | 527 | 1,000 | 527 |
| 2025-03-13 | 529 | 531 | 529 | 529 | 2,000 | 529 |
| 2025-03-12 | 530 | 530 | 528 | 529 | 400 | 529 |
| 2025-03-11 | 527 | 527 | 526 | 526 | 1,100 | 526 |
| 2025-03-10 | 528 | 529 | 524 | 529 | 2,300 | 529 |
| 2025-03-07 | 535 | 538 | 530 | 530 | 2,000 | 530 |
| 2025-03-06 | 538 | 538 | 529 | 530 | 5,700 | 530 |
| 2025-03-05 | 532 | 535 | 527 | 535 | 1,100 | 535 |
| 2025-03-04 | 537 | 540 | 528 | 530 | 4,300 | 530 |
| 2025-03-03 | 521 | 540 | 521 | 537 | 10,400 | 537 |
| 2025-02-28 | 535 | 535 | 525 | 530 | 6,100 | 530 |
| 2025-02-27 | 538 | 540 | 534 | 535 | 3,300 | 535 |
| 2025-02-26 | 542 | 545 | 535 | 538 | 5,900 | 538 |
| 2025-02-25 | 546 | 546 | 541 | 544 | 7,500 | 544 |
| 2025-02-21 | 547 | 549 | 546 | 546 | 2,600 | 546 |
| 2025-02-20 | 550 | 551 | 542 | 546 | 6,300 | 546 |
| 2025-02-19 | 551 | 553 | 550 | 550 | 7,500 | 550 |
| 2025-02-18 | 559 | 559 | 551 | 553 | 8,800 | 553 |
| 2025-02-17 | 563 | 565 | 560 | 560 | 2,700 | 560 |
| 2025-02-14 | 572 | 572 | 562 | 562 | 15,000 | 562 |
| 2025-02-13 | 575 | 578 | 575 | 576 | 4,200 | 576 |
| 2025-02-12 | 575 | 579 | 573 | 578 | 4,000 | 578 |
| 2025-02-10 | 573 | 580 | 572 | 573 | 5,700 | 573 |
| 2025-02-07 | 572 | 574 | 572 | 572 | 1,900 | 572 |
| 2025-02-06 | 569 | 574 | 568 | 574 | 3,700 | 574 |
| 2025-02-05 | 568 | 572 | 567 | 569 | 3,000 | 569 |
| 2025-02-04 | 568 | 571 | 567 | 567 | 3,100 | 567 |
| 2025-02-03 | 570 | 575 | 566 | 566 | 5,800 | 566 |
| 2025-01-31 | 567 | 576 | 565 | 575 | 4,100 | 575 |
| 2025-01-30 | 578 | 578 | 570 | 570 | 3,100 | 570 |
| 2025-01-29 | 575 | 577 | 568 | 577 | 6,300 | 577 |
| 2025-01-28 | 573 | 574 | 568 | 573 | 2,300 | 573 |
| 2025-01-27 | 573 | 576 | 565 | 573 | 4,000 | 573 |
| 2025-01-24 | 575 | 575 | 567 | 573 | 4,200 | 573 |
| 2025-01-23 | 571 | 571 | 564 | 564 | 6,900 | 564 |
| 2025-01-22 | 576 | 579 | 570 | 570 | 3,000 | 570 |
| 2025-01-21 | 575 | 575 | 567 | 570 | 2,700 | 570 |
| 2025-01-20 | 580 | 580 | 573 | 576 | 2,000 | 576 |
| 2025-01-17 | 572 | 573 | 563 | 573 | 6,500 | 573 |
| 2025-01-16 | 578 | 578 | 573 | 575 | 3,500 | 575 |
| 2025-01-15 | 573 | 581 | 573 | 578 | 2,900 | 578 |
| 2025-01-14 | 578 | 579 | 576 | 576 | 3,400 | 576 |
| 2025-01-10 | 577 | 581 | 577 | 578 | 3,800 | 578 |
| 2025-01-09 | 593 | 593 | 580 | 580 | 10,500 | 580 |
| 2025-01-08 | 593 | 593 | 587 | 591 | 1,700 | 591 |
| 2025-01-07 | 594 | 594 | 586 | 590 | 8,300 | 590 |
| 2025-01-06 | 595 | 596 | 586 | 594 | 6,600 | 594 |
分割・併合履歴 ： [2020-06-29]1株→2株 [2019-12-27]1株→2株