4447 (株)ピー・ビーシステムズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	591	598	590	595	6,200	595
2023-12-28	575	595	571	593	12,200	593
2023-12-27	566	571	551	564	40,000	564
2023-12-26	566	571	560	565	24,300	565
2023-12-25	575	576	566	566	30,500	566
2023-12-22	581	586	576	576	13,900	576
2023-12-21	584	599	584	585	9,800	585
2023-12-20	597	597	582	589	12,300	589
2023-12-19	590	609	590	603	24,700	603
2023-12-18	573	586	572	583	10,100	583
2023-12-15	566	580	566	578	34,600	578
2023-12-14	580	585	575	579	11,800	579
2023-12-13	580	589	579	582	13,000	582
2023-12-12	590	591	583	585	10,400	585
2023-12-11	582	592	577	589	20,200	589
2023-12-08	585	586	572	580	21,300	580
2023-12-07	600	600	591	591	8,400	591
2023-12-06	599	603	593	599	9,900	599
2023-12-05	602	604	598	599	9,400	599
2023-12-04	606	606	598	604	11,000	604
2023-12-01	612	612	600	601	9,900	601
2023-11-30	609	614	606	614	11,000	614
2023-11-29	610	617	610	615	15,000	615
2023-11-28	607	615	604	610	13,700	610
2023-11-27	615	615	606	608	12,900	608
2023-11-24	618	621	606	611	21,600	611
2023-11-22	626	633	622	626	15,900	626
2023-11-21	638	643	630	640	10,200	640
2023-11-20	625	638	623	636	11,700	636
2023-11-17	615	620	612	617	9,800	617
2023-11-16	625	627	617	617	7,100	617
2023-11-15	636	640	626	635	27,000	635
2023-11-14	634	635	609	634	60,400	634
2023-11-13	608	620	599	611	22,900	611
2023-11-10	590	607	585	607	11,100	607
2023-11-09	597	600	594	595	4,500	595
2023-11-08	600	606	596	596	8,400	596
2023-11-07	604	608	600	600	4,300	600
2023-11-06	592	603	590	603	8,200	603
2023-11-02	570	586	570	579	13,300	579
2023-11-01	570	577	569	570	20,500	570
2023-10-31	581	586	569	571	22,600	571
2023-10-30	596	597	577	577	23,800	577
2023-10-27	592	598	587	597	11,800	597
2023-10-26	608	608	588	593	31,800	593
2023-10-25	643	643	609	609	59,600	609
2023-10-24	632	641	620	641	24,300	641
2023-10-23	632	644	631	632	13,800	632
2023-10-20	636	644	631	640	17,200	640
2023-10-19	642	654	642	649	11,700	649
2023-10-18	635	653	633	648	7,400	648
2023-10-17	630	642	630	633	18,200	633
2023-10-16	638	639	629	630	14,200	630
2023-10-13	648	648	638	638	9,600	638
2023-10-12	642	655	642	645	8,200	645
2023-10-11	660	660	636	642	18,300	642
2023-10-10	644	654	638	654	13,800	654
2023-10-06	638	651	635	638	12,600	638
2023-10-05	659	659	638	638	9,200	638
2023-10-04	639	656	636	640	30,600	640
2023-10-03	660	660	642	643	32,100	643
2023-10-02	676	681	660	660	15,700	660
2023-09-29	670	679	662	676	30,300	676
2023-09-28	698	698	671	680	27,400	680
2023-09-27	683	692	680	688	79,400	688
2023-09-26	696	696	686	687	15,000	687
2023-09-25	688	692	685	692	10,900	692
2023-09-22	667	690	667	682	11,100	682
2023-09-21	698	698	668	672	45,700	672
2023-09-20	699	709	695	698	29,100	698
2023-09-19	687	712	687	690	41,300	690
2023-09-15	710	710	680	687	72,100	687
2023-09-14	696	719	682	713	308,000	713
2023-09-13	652	655	640	640	13,100	640
2023-09-12	656	661	647	652	12,700	652
2023-09-11	670	670	650	650	15,300	650
2023-09-08	664	682	664	668	9,400	668
2023-09-07	672	684	670	670	16,800	670
2023-09-06	666	689	666	673	18,200	673
2023-09-05	666	677	665	666	5,000	666
2023-09-04	668	676	666	666	12,800	666
2023-09-01	658	669	654	668	12,000	668
2023-08-31	669	674	661	661	13,700	661
2023-08-30	665	676	662	669	15,600	669
2023-08-29	645	663	645	663	12,700	663
2023-08-28	648	650	646	647	3,900	647
2023-08-25	653	659	647	648	21,700	648
2023-08-24	663	663	651	655	7,700	655
2023-08-23	649	664	648	656	10,900	656
2023-08-22	650	659	640	649	9,500	649
2023-08-21	635	656	635	646	18,900	646
2023-08-18	631	646	620	636	21,900	636
2023-08-17	646	646	615	634	41,900	634
2023-08-16	668	670	646	646	33,200	646
2023-08-15	687	687	664	676	23,900	676
2023-08-14	703	718	678	689	48,600	689
2023-08-10	677	692	667	691	27,500	691
2023-08-09	686	688	675	678	20,400	678
2023-08-08	698	700	682	686	17,500	686
2023-08-07	680	699	673	696	14,000	696
2023-08-04	640	695	640	680	33,000	680
2023-08-03	657	658	645	646	45,300	646
2023-08-02	680	680	660	662	55,200	662
2023-08-01	683	694	683	685	28,300	685
2023-07-31	699	705	666	683	88,500	683
2023-07-28	700	707	693	699	51,700	699
2023-07-27	711	714	704	705	38,000	705
2023-07-26	728	732	715	718	25,200	718
2023-07-25	740	744	721	733	32,900	733
2023-07-24	735	742	731	736	14,000	736
2023-07-21	744	746	731	735	27,600	735
2023-07-20	762	762	744	749	20,200	749
2023-07-19	742	763	741	762	14,500	762
2023-07-18	744	747	739	741	10,500	741
2023-07-14	757	764	747	747	15,100	747
2023-07-13	740	766	735	765	20,800	765
2023-07-12	747	750	730	746	23,300	746
2023-07-11	746	759	745	750	13,900	750
2023-07-10	748	760	746	746	12,400	746
2023-07-07	735	755	728	746	25,500	746
2023-07-06	749	750	737	737	23,900	737
2023-07-05	764	764	752	756	13,200	756
2023-07-04	756	765	747	757	14,200	757
2023-07-03	757	768	753	755	11,500	755
2023-06-30	749	763	741	752	22,800	752
2023-06-29	768	778	743	750	47,900	750
2023-06-28	748	764	748	764	25,500	764
2023-06-27	762	762	746	750	29,100	750
2023-06-26	767	775	755	770	21,000	770
2023-06-23	798	800	768	772	42,100	772
2023-06-22	810	814	786	789	27,100	789
2023-06-21	793	817	785	817	46,800	817
2023-06-20	807	807	785	799	26,000	799
2023-06-19	796	812	786	801	44,500	801
2023-06-16	760	790	760	790	25,700	790
2023-06-15	770	771	759	760	13,500	760
2023-06-14	791	791	768	769	26,400	769
2023-06-13	777	797	775	781	38,400	781
2023-06-12	751	775	751	774	38,100	774
2023-06-09	758	768	746	748	28,200	748
2023-06-08	778	779	751	755	40,600	755
2023-06-07	787	787	762	778	32,000	778
2023-06-06	755	787	753	782	60,500	782
2023-06-05	735	757	735	757	36,500	757
2023-06-02	753	753	731	731	30,300	731
2023-06-01	740	752	730	752	28,300	752
2023-05-31	740	752	728	743	26,400	743
2023-05-30	728	740	711	736	40,000	736
2023-05-29	721	731	714	722	38,900	722
2023-05-26	719	727	706	717	74,500	717
2023-05-25	730	733	718	724	40,100	724
2023-05-24	731	742	726	729	29,100	729
2023-05-23	745	753	732	735	56,800	735
2023-05-22	760	761	739	741	52,400	741
2023-05-19	751	766	751	758	43,400	758
2023-05-18	768	768	749	752	69,600	752
2023-05-17	771	786	766	768	45,900	768
2023-05-16	765	803	753	777	146,200	777
2023-05-15	795	810	777	810	71,300	810
2023-05-12	794	801	787	793	56,000	793
2023-05-11	814	824	795	801	48,800	801
2023-05-10	825	841	809	814	53,300	814
2023-05-09	820	850	816	832	70,200	832
2023-05-08	814	838	796	833	116,500	833
2023-05-02	840	844	807	814	446,300	814
2023-05-01	820	895	785	848	3,264,300	848
2023-04-28	751	761	738	745	39,100	745
2023-04-27	742	756	742	750	32,300	750
2023-04-26	755	759	740	751	65,200	751
2023-04-25	773	783	765	766	55,300	766
2023-04-24	789	797	776	777	51,100	777
2023-04-21	810	812	785	787	76,400	787
2023-04-20	814	821	811	816	12,600	816
2023-04-19	817	819	806	815	19,800	815
2023-04-18	816	828	811	813	28,600	813
2023-04-17	849	849	804	817	63,000	817
2023-04-14	861	861	847	850	19,100	850
2023-04-13	849	865	840	861	30,000	861
2023-04-12	855	860	844	845	38,200	845
2023-04-11	831	859	831	849	30,100	849
2023-04-10	830	844	823	828	24,100	828
2023-04-07	817	832	810	829	29,100	829
2023-04-06	831	835	815	826	49,300	826
2023-04-05	855	857	839	843	36,000	843
2023-04-04	889	893	851	860	38,900	860
2023-04-03	836	890	836	887	95,200	887
2023-03-31	868	870	833	845	73,000	845
2023-03-30	902	904	856	868	65,200	868
2023-03-29	890	890	861	887	76,000	887
2023-03-28	915	918	883	894	144,100	894
2023-03-27	917	948	905	918	267,100	918
2023-03-24	867	936	858	927	494,700	927
2023-03-23	780	910	777	844	523,600	844
2023-03-22	784	812	784	795	39,700	795
2023-03-20	807	807	775	775	55,200	775
2023-03-17	793	811	789	808	45,900	808
2023-03-16	779	789	766	781	48,300	781
2023-03-15	802	812	792	794	34,900	794
2023-03-14	795	809	770	794	99,500	794
2023-03-13	819	823	790	810	97,200	810
2023-03-10	857	875	833	834	83,800	834
2023-03-09	836	865	820	855	107,100	855
2023-03-08	848	849	820	838	62,200	838
2023-03-07	839	850	835	848	28,000	848
2023-03-06	849	858	836	840	53,900	840
2023-03-03	857	877	847	850	59,200	850
2023-03-02	880	880	835	842	73,400	842
2023-03-01	828	880	822	865	200,600	865
2023-02-28	803	829	797	828	72,700	828
2023-02-27	788	806	782	803	60,900	803
2023-02-24	785	790	776	781	46,200	781
2023-02-22	805	840	781	781	120,300	781
2023-02-21	813	820	789	797	89,300	797
2023-02-20	842	842	810	820	57,600	820
2023-02-17	847	856	827	840	61,400	840
2023-02-16	850	865	835	849	90,400	849
2023-02-15	823	860	811	845	218,800	845
2023-02-14	768	825	765	817	227,800	817
2023-02-13	760	778	757	768	92,400	768
2023-02-10	801	802	773	774	147,600	774
2023-02-09	810	813	796	806	60,100	806
2023-02-08	803	826	798	820	63,200	820
2023-02-07	813	820	796	806	80,500	806
2023-02-06	840	855	810	813	148,100	813
2023-02-03	805	849	802	844	128,400	844
2023-02-02	825	834	794	805	85,500	805
2023-02-01	806	828	802	817	55,800	817
2023-01-31	800	823	782	805	87,400	805
2023-01-30	840	843	796	809	213,600	809
2023-01-27	826	885	819	855	347,500	855
2023-01-26	810	846	796	812	329,100	812
2023-01-25	778	793	764	780	74,800	780
2023-01-24	772	784	765	777	44,700	777
2023-01-23	790	798	767	767	85,600	767
2023-01-20	765	789	757	782	102,300	782
2023-01-19	785	799	751	773	100,300	773
2023-01-18	821	821	785	786	127,600	786
2023-01-17	800	834	777	808	158,500	808
2023-01-16	875	892	806	810	300,200	810
2023-01-13	851	898	829	897	870,400	897
2023-01-12	820	906	783	806	632,300	806
2023-01-11	743	777	743	764	29,200	764
2023-01-10	745	766	736	742	21,400	742
2023-01-06	730	751	720	748	23,700	748
2023-01-05	764	764	719	735	34,000	735
2023-01-04	744	771	740	740	36,100	740

分割・併合履歴： [2020-06-29]1株→2株 [2019-12-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

4447 (株)ピー・ビーシステムズ の時系列データ [2023年度]

4447 (株)ピー・ビーシステムズの時系列データ [2023年度]