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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
