4447 (株)ピー・ビーシステムズ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 595 | 599 | 582 | 588 | 12,600 | 588 |
| 2024-11-20 | 605 | 605 | 594 | 598 | 8,800 | 598 |
| 2024-11-19 | 599 | 601 | 596 | 599 | 11,600 | 599 |
| 2024-11-18 | 606 | 606 | 595 | 604 | 10,400 | 604 |
| 2024-11-15 | 622 | 624 | 595 | 606 | 39,400 | 606 |
| 2024-11-14 | 621 | 625 | 619 | 625 | 5,500 | 625 |
| 2024-11-13 | 620 | 626 | 620 | 622 | 6,200 | 622 |
| 2024-11-12 | 615 | 625 | 615 | 624 | 8,800 | 624 |
| 2024-11-11 | 602 | 611 | 602 | 608 | 6,200 | 608 |
| 2024-11-08 | 601 | 604 | 601 | 603 | 7,100 | 603 |
| 2024-11-07 | 598 | 601 | 598 | 600 | 5,000 | 600 |
| 2024-11-06 | 599 | 600 | 585 | 598 | 10,900 | 598 |
| 2024-11-05 | 600 | 600 | 590 | 598 | 15,900 | 598 |
| 2024-11-01 | 602 | 604 | 600 | 600 | 10,100 | 600 |
| 2024-10-31 | 603 | 607 | 601 | 602 | 14,000 | 602 |
| 2024-10-30 | 607 | 607 | 603 | 603 | 5,000 | 603 |
| 2024-10-29 | 610 | 610 | 606 | 606 | 5,400 | 606 |
| 2024-10-28 | 603 | 610 | 603 | 609 | 6,800 | 609 |
| 2024-10-25 | 606 | 606 | 599 | 603 | 7,600 | 603 |
| 2024-10-24 | 601 | 606 | 600 | 602 | 8,300 | 602 |
| 2024-10-23 | 608 | 608 | 601 | 601 | 3,300 | 601 |
| 2024-10-22 | 612 | 612 | 605 | 609 | 5,400 | 609 |
| 2024-10-21 | 608 | 612 | 608 | 610 | 5,200 | 610 |
| 2024-10-18 | 609 | 612 | 607 | 607 | 2,400 | 607 |
| 2024-10-17 | 606 | 609 | 605 | 605 | 6,600 | 605 |
| 2024-10-16 | 611 | 611 | 600 | 606 | 9,100 | 606 |
| 2024-10-15 | 598 | 618 | 597 | 610 | 14,800 | 610 |
| 2024-10-11 | 598 | 598 | 589 | 598 | 5,400 | 598 |
| 2024-10-10 | 601 | 602 | 594 | 598 | 5,400 | 598 |
| 2024-10-09 | 609 | 613 | 600 | 601 | 9,100 | 601 |
| 2024-10-08 | 611 | 612 | 607 | 609 | 4,800 | 609 |
| 2024-10-07 | 612 | 614 | 606 | 608 | 14,400 | 608 |
| 2024-10-04 | 612 | 615 | 605 | 614 | 7,600 | 614 |
| 2024-10-03 | 606 | 615 | 598 | 612 | 14,900 | 612 |
| 2024-10-02 | 599 | 609 | 599 | 601 | 15,900 | 601 |
| 2024-10-01 | 599 | 602 | 576 | 599 | 15,600 | 599 |
| 2024-09-30 | 589 | 619 | 587 | 599 | 33,700 | 599 |
| 2024-09-27 | 586 | 596 | 586 | 590 | 37,100 | 590 |
| 2024-09-26 | 612 | 614 | 596 | 596 | 140,200 | 596 |
| 2024-09-25 | 619 | 622 | 607 | 609 | 27,700 | 609 |
| 2024-09-24 | 606 | 626 | 605 | 614 | 26,100 | 614 |
| 2024-09-20 | 598 | 606 | 598 | 600 | 9,300 | 600 |
| 2024-09-19 | 595 | 605 | 595 | 598 | 15,900 | 598 |
| 2024-09-18 | 603 | 608 | 590 | 595 | 29,500 | 595 |
| 2024-09-17 | 587 | 610 | 585 | 610 | 65,000 | 610 |
| 2024-09-13 | 579 | 595 | 575 | 594 | 156,000 | 594 |
| 2024-09-12 | 537 | 538 | 531 | 534 | 8,400 | 534 |
| 2024-09-11 | 538 | 538 | 521 | 534 | 13,000 | 534 |
| 2024-09-10 | 539 | 539 | 527 | 535 | 4,900 | 535 |
| 2024-09-09 | 547 | 547 | 528 | 539 | 13,800 | 539 |
| 2024-09-06 | 537 | 542 | 530 | 537 | 7,100 | 537 |
| 2024-09-05 | 530 | 538 | 526 | 537 | 7,300 | 537 |
| 2024-09-04 | 547 | 547 | 525 | 530 | 22,900 | 530 |
| 2024-09-03 | 553 | 553 | 543 | 551 | 9,400 | 551 |
| 2024-09-02 | 556 | 556 | 545 | 550 | 10,400 | 550 |
| 2024-08-30 | 543 | 546 | 538 | 546 | 9,000 | 546 |
| 2024-08-29 | 538 | 543 | 533 | 543 | 8,500 | 543 |
| 2024-08-28 | 535 | 544 | 530 | 543 | 8,700 | 543 |
| 2024-08-27 | 537 | 539 | 532 | 535 | 5,100 | 535 |
| 2024-08-26 | 540 | 540 | 530 | 538 | 7,400 | 538 |
| 2024-08-23 | 530 | 534 | 525 | 534 | 11,100 | 534 |
| 2024-08-22 | 532 | 532 | 522 | 527 | 8,700 | 527 |
| 2024-08-21 | 526 | 532 | 525 | 527 | 10,200 | 527 |
| 2024-08-20 | 519 | 533 | 519 | 523 | 9,200 | 523 |
| 2024-08-19 | 517 | 521 | 517 | 520 | 7,100 | 520 |
| 2024-08-16 | 528 | 528 | 515 | 517 | 8,600 | 517 |
| 2024-08-15 | 511 | 523 | 510 | 520 | 12,400 | 520 |
| 2024-08-14 | 533 | 533 | 509 | 513 | 18,900 | 513 |
| 2024-08-13 | 501 | 530 | 501 | 524 | 33,800 | 524 |
| 2024-08-09 | 521 | 536 | 516 | 536 | 22,100 | 536 |
| 2024-08-08 | 494 | 514 | 494 | 511 | 11,600 | 511 |
| 2024-08-07 | 480 | 506 | 471 | 493 | 29,800 | 493 |
| 2024-08-06 | 482 | 515 | 472 | 484 | 61,600 | 484 |
| 2024-08-05 | 547 | 554 | 470 | 478 | 62,500 | 478 |
| 2024-08-02 | 581 | 581 | 560 | 568 | 33,400 | 568 |
| 2024-08-01 | 601 | 606 | 580 | 590 | 11,900 | 590 |
| 2024-07-31 | 603 | 606 | 598 | 606 | 3,400 | 606 |
| 2024-07-30 | 604 | 604 | 600 | 600 | 1,000 | 600 |
| 2024-07-29 | 599 | 610 | 596 | 603 | 6,100 | 603 |
| 2024-07-26 | 603 | 603 | 596 | 602 | 6,800 | 602 |
| 2024-07-25 | 601 | 608 | 597 | 603 | 10,700 | 603 |
| 2024-07-24 | 605 | 610 | 601 | 601 | 9,600 | 601 |
| 2024-07-23 | 611 | 616 | 604 | 610 | 13,800 | 610 |
| 2024-07-22 | 614 | 615 | 609 | 615 | 6,000 | 615 |
| 2024-07-19 | 609 | 614 | 605 | 614 | 5,000 | 614 |
| 2024-07-18 | 610 | 612 | 607 | 611 | 5,100 | 611 |
| 2024-07-17 | 620 | 620 | 605 | 614 | 10,900 | 614 |
| 2024-07-16 | 615 | 615 | 609 | 614 | 5,600 | 614 |
| 2024-07-12 | 606 | 610 | 605 | 609 | 7,200 | 609 |
| 2024-07-11 | 606 | 608 | 598 | 608 | 8,100 | 608 |
| 2024-07-10 | 602 | 609 | 601 | 608 | 4,200 | 608 |
| 2024-07-09 | 605 | 606 | 602 | 602 | 3,700 | 602 |
| 2024-07-08 | 609 | 609 | 604 | 606 | 3,300 | 606 |
| 2024-07-05 | 614 | 614 | 604 | 608 | 7,700 | 608 |
| 2024-07-04 | 627 | 627 | 604 | 612 | 20,300 | 612 |
| 2024-07-03 | 620 | 633 | 609 | 625 | 32,200 | 625 |
| 2024-07-02 | 600 | 650 | 600 | 612 | 109,100 | 612 |
| 2024-07-01 | 605 | 606 | 599 | 603 | 7,800 | 603 |
| 2024-06-28 | 600 | 601 | 597 | 601 | 5,800 | 601 |
| 2024-06-27 | 600 | 602 | 596 | 600 | 4,500 | 600 |
| 2024-06-26 | 597 | 602 | 596 | 601 | 8,700 | 601 |
| 2024-06-25 | 604 | 604 | 597 | 602 | 4,500 | 602 |
| 2024-06-24 | 598 | 604 | 598 | 598 | 7,800 | 598 |
| 2024-06-21 | 596 | 598 | 594 | 597 | 3,900 | 597 |
| 2024-06-20 | 598 | 600 | 592 | 597 | 5,200 | 597 |
| 2024-06-19 | 593 | 599 | 593 | 596 | 4,100 | 596 |
| 2024-06-18 | 601 | 603 | 593 | 600 | 3,200 | 600 |
| 2024-06-17 | 604 | 604 | 596 | 602 | 3,200 | 602 |
| 2024-06-14 | 589 | 600 | 589 | 600 | 4,300 | 600 |
| 2024-06-13 | 598 | 599 | 587 | 591 | 8,200 | 591 |
| 2024-06-12 | 592 | 601 | 589 | 595 | 4,800 | 595 |
| 2024-06-11 | 589 | 596 | 587 | 590 | 15,900 | 590 |
| 2024-06-10 | 584 | 592 | 584 | 588 | 9,300 | 588 |
| 2024-06-07 | 586 | 591 | 586 | 590 | 7,500 | 590 |
| 2024-06-06 | 593 | 594 | 587 | 590 | 6,100 | 590 |
| 2024-06-05 | 596 | 598 | 590 | 596 | 7,900 | 596 |
| 2024-06-04 | 595 | 601 | 590 | 596 | 9,300 | 596 |
| 2024-06-03 | 596 | 598 | 594 | 594 | 4,800 | 594 |
| 2024-05-31 | 583 | 600 | 583 | 596 | 6,800 | 596 |
| 2024-05-30 | 585 | 589 | 578 | 587 | 7,200 | 587 |
| 2024-05-29 | 601 | 601 | 584 | 589 | 15,400 | 589 |
| 2024-05-28 | 603 | 605 | 594 | 594 | 8,900 | 594 |
| 2024-05-27 | 601 | 604 | 596 | 604 | 9,300 | 604 |
| 2024-05-24 | 600 | 601 | 598 | 601 | 8,700 | 601 |
| 2024-05-23 | 602 | 605 | 600 | 601 | 5,700 | 601 |
| 2024-05-22 | 615 | 620 | 603 | 603 | 17,700 | 603 |
| 2024-05-21 | 606 | 612 | 601 | 605 | 9,900 | 605 |
| 2024-05-20 | 601 | 612 | 601 | 603 | 7,100 | 603 |
| 2024-05-17 | 606 | 612 | 600 | 603 | 8,800 | 603 |
| 2024-05-16 | 614 | 614 | 600 | 605 | 9,000 | 605 |
| 2024-05-15 | 615 | 627 | 612 | 614 | 26,200 | 614 |
| 2024-05-14 | 613 | 618 | 607 | 618 | 10,700 | 618 |
| 2024-05-13 | 603 | 613 | 598 | 613 | 8,200 | 613 |
| 2024-05-10 | 608 | 609 | 604 | 604 | 3,100 | 604 |
| 2024-05-09 | 608 | 612 | 604 | 604 | 3,900 | 604 |
| 2024-05-08 | 618 | 618 | 605 | 608 | 8,600 | 608 |
| 2024-05-07 | 599 | 610 | 599 | 608 | 10,800 | 608 |
| 2024-05-02 | 615 | 615 | 597 | 599 | 29,900 | 599 |
| 2024-05-01 | 590 | 596 | 590 | 595 | 2,000 | 595 |
| 2024-04-30 | 594 | 598 | 590 | 593 | 3,200 | 593 |
| 2024-04-26 | 593 | 597 | 592 | 595 | 2,200 | 595 |
| 2024-04-25 | 604 | 604 | 593 | 593 | 8,800 | 593 |
| 2024-04-24 | 602 | 603 | 600 | 600 | 4,200 | 600 |
| 2024-04-23 | 599 | 607 | 597 | 600 | 4,600 | 600 |
| 2024-04-22 | 598 | 607 | 597 | 599 | 7,900 | 599 |
| 2024-04-19 | 601 | 601 | 586 | 595 | 18,500 | 595 |
| 2024-04-18 | 600 | 611 | 595 | 600 | 12,600 | 600 |
| 2024-04-17 | 608 | 612 | 600 | 603 | 8,900 | 603 |
| 2024-04-16 | 606 | 612 | 603 | 612 | 9,300 | 612 |
| 2024-04-15 | 614 | 617 | 601 | 616 | 12,700 | 616 |
| 2024-04-12 | 615 | 620 | 615 | 617 | 3,500 | 617 |
| 2024-04-11 | 620 | 621 | 612 | 613 | 5,900 | 613 |
| 2024-04-10 | 620 | 624 | 614 | 622 | 6,300 | 622 |
| 2024-04-09 | 617 | 620 | 615 | 618 | 3,400 | 618 |
| 2024-04-08 | 619 | 619 | 612 | 616 | 6,300 | 616 |
| 2024-04-05 | 615 | 618 | 610 | 614 | 11,100 | 614 |
| 2024-04-04 | 623 | 632 | 615 | 617 | 15,500 | 617 |
| 2024-04-03 | 619 | 623 | 614 | 621 | 13,700 | 621 |
| 2024-04-02 | 636 | 636 | 621 | 625 | 20,900 | 625 |
| 2024-04-01 | 643 | 645 | 628 | 636 | 12,700 | 636 |
| 2024-03-29 | 636 | 643 | 631 | 641 | 13,600 | 641 |
| 2024-03-28 | 630 | 635 | 627 | 630 | 22,400 | 630 |
| 2024-03-27 | 627 | 631 | 624 | 627 | 11,100 | 627 |
| 2024-03-26 | 625 | 629 | 624 | 629 | 6,600 | 629 |
| 2024-03-25 | 638 | 638 | 624 | 626 | 14,700 | 626 |
| 2024-03-22 | 633 | 633 | 620 | 630 | 16,100 | 630 |
| 2024-03-21 | 623 | 631 | 616 | 630 | 13,400 | 630 |
| 2024-03-19 | 615 | 620 | 612 | 618 | 7,200 | 618 |
| 2024-03-18 | 615 | 623 | 612 | 615 | 8,200 | 615 |
| 2024-03-15 | 611 | 615 | 611 | 615 | 6,900 | 615 |
| 2024-03-14 | 611 | 615 | 608 | 615 | 8,300 | 615 |
| 2024-03-13 | 618 | 618 | 610 | 614 | 7,000 | 614 |
| 2024-03-12 | 619 | 623 | 611 | 618 | 12,800 | 618 |
| 2024-03-11 | 615 | 618 | 607 | 613 | 19,500 | 613 |
| 2024-03-08 | 612 | 624 | 606 | 622 | 23,100 | 622 |
| 2024-03-07 | 614 | 617 | 606 | 611 | 16,500 | 611 |
| 2024-03-06 | 610 | 614 | 606 | 614 | 10,800 | 614 |
| 2024-03-05 | 611 | 614 | 606 | 614 | 15,000 | 614 |
| 2024-03-04 | 611 | 613 | 605 | 611 | 11,500 | 611 |
| 2024-03-01 | 615 | 617 | 607 | 608 | 10,600 | 608 |
| 2024-02-29 | 614 | 614 | 602 | 611 | 13,800 | 611 |
| 2024-02-28 | 609 | 624 | 609 | 614 | 13,100 | 614 |
| 2024-02-27 | 619 | 619 | 606 | 609 | 15,500 | 609 |
| 2024-02-26 | 605 | 613 | 600 | 610 | 13,000 | 610 |
| 2024-02-22 | 605 | 608 | 599 | 599 | 14,800 | 599 |
| 2024-02-21 | 604 | 607 | 599 | 602 | 15,200 | 602 |
| 2024-02-20 | 613 | 613 | 603 | 608 | 11,900 | 608 |
| 2024-02-19 | 605 | 615 | 601 | 608 | 18,600 | 608 |
| 2024-02-16 | 595 | 606 | 595 | 600 | 13,500 | 600 |
| 2024-02-15 | 619 | 619 | 595 | 596 | 46,700 | 596 |
| 2024-02-14 | 620 | 625 | 606 | 614 | 33,100 | 614 |
| 2024-02-13 | 607 | 617 | 605 | 615 | 32,000 | 615 |
| 2024-02-09 | 599 | 601 | 593 | 594 | 12,600 | 594 |
| 2024-02-08 | 610 | 610 | 600 | 600 | 13,300 | 600 |
| 2024-02-07 | 610 | 610 | 597 | 606 | 16,800 | 606 |
| 2024-02-06 | 594 | 608 | 594 | 608 | 16,400 | 608 |
| 2024-02-05 | 591 | 604 | 591 | 602 | 15,000 | 602 |
| 2024-02-02 | 601 | 607 | 588 | 593 | 48,100 | 593 |
| 2024-02-01 | 615 | 615 | 593 | 600 | 23,400 | 600 |
| 2024-01-31 | 626 | 626 | 607 | 617 | 28,600 | 617 |
| 2024-01-30 | 637 | 638 | 610 | 618 | 79,500 | 618 |
| 2024-01-29 | 676 | 684 | 643 | 643 | 154,300 | 643 |
| 2024-01-26 | 644 | 672 | 637 | 658 | 196,300 | 658 |
| 2024-01-25 | 651 | 708 | 633 | 643 | 1,010,000 | 643 |
| 2024-01-24 | 640 | 671 | 638 | 671 | 269,600 | 671 |
| 2024-01-23 | 576 | 582 | 571 | 571 | 8,800 | 571 |
| 2024-01-22 | 570 | 576 | 566 | 573 | 9,100 | 573 |
| 2024-01-19 | 562 | 569 | 562 | 568 | 7,100 | 568 |
| 2024-01-18 | 562 | 566 | 562 | 565 | 6,200 | 565 |
| 2024-01-17 | 565 | 568 | 561 | 566 | 8,600 | 566 |
| 2024-01-16 | 562 | 570 | 562 | 565 | 8,600 | 565 |
| 2024-01-15 | 565 | 567 | 563 | 565 | 10,400 | 565 |
| 2024-01-12 | 571 | 575 | 566 | 567 | 12,200 | 567 |
| 2024-01-11 | 586 | 586 | 571 | 571 | 14,900 | 571 |
| 2024-01-10 | 591 | 591 | 583 | 585 | 10,100 | 585 |
| 2024-01-09 | 589 | 606 | 587 | 587 | 14,500 | 587 |
| 2024-01-05 | 598 | 599 | 590 | 590 | 7,700 | 590 |
| 2024-01-04 | 595 | 600 | 593 | 598 | 7,300 | 598 |
分割・併合履歴 ： [2020-06-29]1株→2株 [2019-12-27]1株→2株
