4766 (株)ピーエイ 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 | 300 | 302 | 300 | 300 | 8,600 | 300 |
| 2024-11-20 | 303 | 303 | 301 | 302 | 6,500 | 302 |
| 2024-11-19 | 303 | 303 | 300 | 301 | 10,200 | 301 |
| 2024-11-18 | 298 | 302 | 298 | 302 | 16,000 | 302 |
| 2024-11-15 | 295 | 298 | 295 | 297 | 15,900 | 297 |
| 2024-11-14 | 299 | 300 | 296 | 297 | 13,800 | 297 |
| 2024-11-13 | 296 | 297 | 296 | 297 | 8,400 | 297 |
| 2024-11-12 | 296 | 298 | 296 | 296 | 8,400 | 296 |
| 2024-11-11 | 299 | 299 | 296 | 297 | 7,900 | 297 |
| 2024-11-08 | 296 | 297 | 295 | 296 | 9,600 | 296 |
| 2024-11-07 | 296 | 296 | 293 | 294 | 6,700 | 294 |
| 2024-11-06 | 293 | 296 | 293 | 293 | 8,200 | 293 |
| 2024-11-05 | 295 | 296 | 293 | 293 | 8,100 | 293 |
| 2024-11-01 | 295 | 296 | 295 | 295 | 7,000 | 295 |
| 2024-10-31 | 297 | 297 | 295 | 295 | 9,800 | 295 |
| 2024-10-30 | 296 | 296 | 293 | 294 | 10,300 | 294 |
| 2024-10-29 | 294 | 295 | 293 | 295 | 9,300 | 295 |
| 2024-10-28 | 294 | 296 | 292 | 294 | 13,800 | 294 |
| 2024-10-25 | 294 | 294 | 291 | 291 | 9,000 | 291 |
| 2024-10-24 | 293 | 297 | 291 | 294 | 15,300 | 294 |
| 2024-10-23 | 295 | 299 | 291 | 293 | 27,900 | 293 |
| 2024-10-22 | 292 | 293 | 290 | 290 | 13,900 | 290 |
| 2024-10-21 | 289 | 291 | 287 | 289 | 13,400 | 289 |
| 2024-10-18 | 293 | 293 | 289 | 289 | 12,900 | 289 |
| 2024-10-17 | 293 | 293 | 289 | 291 | 27,200 | 291 |
| 2024-10-16 | 292 | 295 | 291 | 292 | 13,000 | 292 |
| 2024-10-15 | 293 | 296 | 292 | 294 | 9,800 | 294 |
| 2024-10-11 | 294 | 294 | 292 | 293 | 11,100 | 293 |
| 2024-10-10 | 299 | 299 | 294 | 295 | 24,600 | 295 |
| 2024-10-09 | 302 | 306 | 298 | 299 | 29,600 | 299 |
| 2024-10-08 | 302 | 303 | 298 | 301 | 27,900 | 301 |
| 2024-10-07 | 310 | 310 | 300 | 303 | 81,000 | 303 |
| 2024-10-04 | 320 | 333 | 297 | 302 | 658,100 | 302 |
| 2024-10-03 | 292 | 350 | 290 | 297 | 935,800 | 297 |
| 2024-10-02 | 291 | 292 | 290 | 290 | 11,900 | 290 |
| 2024-10-01 | 291 | 291 | 288 | 291 | 24,200 | 291 |
| 2024-09-30 | 283 | 297 | 283 | 291 | 78,500 | 291 |
| 2024-09-27 | 285 | 287 | 284 | 286 | 18,400 | 286 |
| 2024-09-26 | 282 | 285 | 282 | 283 | 11,900 | 283 |
| 2024-09-25 | 285 | 285 | 282 | 283 | 28,700 | 283 |
| 2024-09-24 | 285 | 286 | 284 | 285 | 12,200 | 285 |
| 2024-09-20 | 285 | 286 | 284 | 286 | 18,600 | 286 |
| 2024-09-19 | 287 | 287 | 284 | 287 | 15,700 | 287 |
| 2024-09-18 | 286 | 287 | 285 | 285 | 7,400 | 285 |
| 2024-09-17 | 286 | 287 | 285 | 286 | 12,800 | 286 |
| 2024-09-13 | 288 | 288 | 284 | 285 | 30,000 | 285 |
| 2024-09-12 | 287 | 289 | 287 | 289 | 12,800 | 289 |
| 2024-09-11 | 290 | 290 | 287 | 287 | 13,700 | 287 |
| 2024-09-10 | 288 | 290 | 288 | 288 | 7,000 | 288 |
| 2024-09-09 | 288 | 290 | 287 | 288 | 24,200 | 288 |
| 2024-09-06 | 291 | 291 | 289 | 289 | 10,800 | 289 |
| 2024-09-05 | 289 | 290 | 288 | 290 | 18,700 | 290 |
| 2024-09-04 | 290 | 290 | 288 | 288 | 39,900 | 288 |
| 2024-09-03 | 290 | 291 | 290 | 290 | 26,700 | 290 |
| 2024-09-02 | 291 | 291 | 290 | 290 | 23,000 | 290 |
| 2024-08-30 | 291 | 291 | 290 | 291 | 20,200 | 291 |
| 2024-08-29 | 290 | 291 | 290 | 291 | 28,500 | 291 |
| 2024-08-28 | 290 | 291 | 290 | 290 | 60,300 | 290 |
| 2024-08-27 | 290 | 291 | 288 | 290 | 350,500 | 290 |
| 2024-08-26 | 301 | 306 | 300 | 301 | 98,200 | 301 |
| 2024-08-23 | 315 | 315 | 312 | 312 | 25,600 | 312 |
| 2024-08-22 | 318 | 318 | 315 | 317 | 8,600 | 317 |
| 2024-08-21 | 316 | 318 | 316 | 318 | 6,400 | 318 |
| 2024-08-20 | 320 | 326 | 316 | 319 | 18,600 | 319 |
| 2024-08-19 | 312 | 328 | 312 | 317 | 24,000 | 317 |
| 2024-08-16 | 315 | 315 | 308 | 315 | 22,300 | 315 |
| 2024-08-15 | 316 | 316 | 311 | 313 | 14,500 | 313 |
| 2024-08-14 | 315 | 319 | 315 | 315 | 8,200 | 315 |
| 2024-08-13 | 317 | 319 | 312 | 317 | 16,400 | 317 |
| 2024-08-09 | 320 | 325 | 315 | 318 | 15,900 | 318 |
| 2024-08-08 | 315 | 318 | 313 | 318 | 10,600 | 318 |
| 2024-08-07 | 308 | 315 | 307 | 312 | 19,800 | 312 |
| 2024-08-06 | 294 | 314 | 294 | 313 | 42,200 | 313 |
| 2024-08-05 | 320 | 320 | 285 | 287 | 78,100 | 287 |
| 2024-08-02 | 338 | 338 | 329 | 329 | 43,100 | 329 |
| 2024-08-01 | 343 | 343 | 340 | 340 | 8,700 | 340 |
| 2024-07-31 | 343 | 345 | 342 | 343 | 6,800 | 343 |
| 2024-07-30 | 345 | 345 | 341 | 343 | 6,100 | 343 |
| 2024-07-29 | 344 | 346 | 341 | 344 | 10,800 | 344 |
| 2024-07-26 | 341 | 343 | 339 | 343 | 10,600 | 343 |
| 2024-07-25 | 341 | 346 | 338 | 343 | 25,800 | 343 |
| 2024-07-24 | 350 | 351 | 342 | 343 | 55,200 | 343 |
| 2024-07-23 | 370 | 372 | 351 | 351 | 97,300 | 351 |
| 2024-07-22 | 369 | 385 | 360 | 366 | 558,700 | 366 |
| 2024-07-19 | 346 | 346 | 338 | 341 | 7,000 | 341 |
| 2024-07-18 | 342 | 344 | 341 | 343 | 4,500 | 343 |
| 2024-07-17 | 339 | 342 | 338 | 341 | 7,600 | 341 |
| 2024-07-16 | 346 | 346 | 335 | 338 | 9,900 | 338 |
| 2024-07-12 | 334 | 335 | 333 | 335 | 5,100 | 335 |
| 2024-07-11 | 333 | 334 | 331 | 334 | 4,000 | 334 |
| 2024-07-10 | 333 | 334 | 330 | 334 | 12,300 | 334 |
| 2024-07-09 | 335 | 337 | 331 | 333 | 16,600 | 333 |
| 2024-07-08 | 342 | 342 | 336 | 337 | 15,700 | 337 |
| 2024-07-05 | 347 | 347 | 340 | 342 | 13,800 | 342 |
| 2024-07-04 | 350 | 350 | 344 | 347 | 10,900 | 347 |
| 2024-07-03 | 349 | 349 | 345 | 346 | 5,400 | 346 |
| 2024-07-02 | 350 | 350 | 345 | 346 | 8,200 | 346 |
| 2024-07-01 | 345 | 346 | 343 | 346 | 6,000 | 346 |
| 2024-06-28 | 341 | 344 | 340 | 343 | 5,800 | 343 |
| 2024-06-27 | 341 | 348 | 334 | 340 | 14,400 | 340 |
| 2024-06-26 | 343 | 346 | 342 | 346 | 12,300 | 346 |
| 2024-06-25 | 345 | 345 | 341 | 343 | 6,800 | 343 |
| 2024-06-24 | 344 | 345 | 340 | 345 | 12,100 | 345 |
| 2024-06-21 | 337 | 341 | 336 | 341 | 7,500 | 341 |
| 2024-06-20 | 340 | 341 | 336 | 337 | 4,300 | 337 |
| 2024-06-19 | 340 | 342 | 332 | 339 | 13,500 | 339 |
| 2024-06-18 | 327 | 345 | 327 | 339 | 26,000 | 339 |
| 2024-06-17 | 335 | 375 | 320 | 327 | 223,800 | 327 |
| 2024-06-14 | 326 | 328 | 326 | 327 | 6,100 | 327 |
| 2024-06-13 | 326 | 326 | 323 | 326 | 3,500 | 326 |
| 2024-06-12 | 323 | 325 | 322 | 324 | 3,900 | 324 |
| 2024-06-11 | 325 | 325 | 322 | 323 | 3,200 | 323 |
| 2024-06-10 | 324 | 324 | 321 | 323 | 4,400 | 323 |
| 2024-06-07 | 324 | 324 | 319 | 322 | 8,500 | 322 |
| 2024-06-06 | 324 | 325 | 322 | 324 | 3,600 | 324 |
| 2024-06-05 | 321 | 324 | 321 | 324 | 1,900 | 324 |
| 2024-06-04 | 320 | 323 | 320 | 320 | 3,100 | 320 |
| 2024-06-03 | 320 | 322 | 319 | 322 | 4,300 | 322 |
| 2024-05-31 | 315 | 318 | 314 | 316 | 10,000 | 316 |
| 2024-05-30 | 313 | 316 | 313 | 315 | 4,800 | 315 |
| 2024-05-29 | 315 | 315 | 313 | 313 | 3,000 | 313 |
| 2024-05-28 | 312 | 316 | 312 | 316 | 8,000 | 316 |
| 2024-05-27 | 322 | 322 | 310 | 312 | 46,500 | 312 |
| 2024-05-24 | 329 | 330 | 320 | 322 | 28,800 | 322 |
| 2024-05-23 | 333 | 333 | 329 | 330 | 12,400 | 330 |
| 2024-05-22 | 331 | 332 | 330 | 332 | 2,200 | 332 |
| 2024-05-21 | 332 | 333 | 331 | 333 | 2,000 | 333 |
| 2024-05-20 | 333 | 333 | 331 | 332 | 5,500 | 332 |
| 2024-05-17 | 331 | 333 | 331 | 332 | 2,900 | 332 |
| 2024-05-16 | 338 | 338 | 330 | 333 | 18,800 | 333 |
| 2024-05-15 | 336 | 339 | 335 | 338 | 5,600 | 338 |
| 2024-05-14 | 337 | 339 | 336 | 336 | 6,300 | 336 |
| 2024-05-13 | 336 | 337 | 335 | 335 | 3,300 | 335 |
| 2024-05-10 | 337 | 337 | 331 | 335 | 6,900 | 335 |
| 2024-05-09 | 337 | 338 | 333 | 337 | 4,900 | 337 |
| 2024-05-08 | 335 | 340 | 335 | 339 | 12,300 | 339 |
| 2024-05-07 | 335 | 335 | 333 | 335 | 6,000 | 335 |
| 2024-05-02 | 332 | 333 | 330 | 330 | 4,600 | 330 |
| 2024-05-01 | 331 | 334 | 331 | 332 | 4,600 | 332 |
| 2024-04-30 | 335 | 335 | 331 | 332 | 5,200 | 332 |
| 2024-04-26 | 333 | 333 | 330 | 330 | 2,400 | 330 |
| 2024-04-25 | 334 | 334 | 330 | 330 | 5,400 | 330 |
| 2024-04-24 | 335 | 335 | 332 | 334 | 5,400 | 334 |
| 2024-04-23 | 333 | 334 | 330 | 331 | 2,500 | 331 |
| 2024-04-22 | 332 | 333 | 329 | 329 | 6,000 | 329 |
| 2024-04-19 | 330 | 330 | 322 | 324 | 12,100 | 324 |
| 2024-04-18 | 323 | 329 | 320 | 329 | 12,200 | 329 |
| 2024-04-17 | 334 | 334 | 322 | 325 | 15,200 | 325 |
| 2024-04-16 | 334 | 335 | 333 | 334 | 3,500 | 334 |
| 2024-04-15 | 335 | 335 | 333 | 334 | 5,700 | 334 |
| 2024-04-12 | 337 | 338 | 335 | 335 | 5,900 | 335 |
| 2024-04-11 | 336 | 337 | 331 | 335 | 9,000 | 335 |
| 2024-04-10 | 334 | 336 | 334 | 334 | 6,000 | 334 |
| 2024-04-09 | 331 | 332 | 330 | 332 | 7,300 | 332 |
| 2024-04-08 | 334 | 334 | 330 | 331 | 3,000 | 331 |
| 2024-04-05 | 328 | 331 | 326 | 328 | 6,100 | 328 |
| 2024-04-04 | 330 | 331 | 326 | 326 | 9,500 | 326 |
| 2024-04-03 | 328 | 333 | 326 | 329 | 16,700 | 329 |
| 2024-04-02 | 339 | 340 | 331 | 333 | 26,700 | 333 |
| 2024-04-01 | 349 | 349 | 337 | 337 | 19,800 | 337 |
| 2024-03-29 | 342 | 353 | 336 | 345 | 59,200 | 345 |
| 2024-03-28 | 343 | 349 | 333 | 342 | 43,900 | 342 |
| 2024-03-27 | 341 | 348 | 340 | 344 | 42,700 | 344 |
| 2024-03-26 | 338 | 340 | 335 | 340 | 25,400 | 340 |
| 2024-03-25 | 329 | 339 | 329 | 335 | 39,000 | 335 |
| 2024-03-22 | 330 | 331 | 327 | 330 | 20,800 | 330 |
| 2024-03-21 | 320 | 329 | 320 | 327 | 42,300 | 327 |
| 2024-03-19 | 315 | 317 | 314 | 316 | 17,100 | 316 |
| 2024-03-18 | 313 | 316 | 312 | 315 | 20,800 | 315 |
| 2024-03-15 | 310 | 313 | 308 | 313 | 9,900 | 313 |
| 2024-03-14 | 309 | 310 | 308 | 309 | 2,200 | 309 |
| 2024-03-13 | 313 | 313 | 308 | 308 | 8,800 | 308 |
| 2024-03-12 | 311 | 311 | 307 | 310 | 14,900 | 310 |
| 2024-03-11 | 317 | 317 | 310 | 312 | 14,100 | 312 |
| 2024-03-08 | 311 | 314 | 309 | 314 | 12,700 | 314 |
| 2024-03-07 | 317 | 317 | 312 | 312 | 5,800 | 312 |
| 2024-03-06 | 310 | 316 | 310 | 316 | 12,900 | 316 |
| 2024-03-05 | 314 | 314 | 309 | 311 | 38,300 | 311 |
| 2024-03-04 | 315 | 319 | 313 | 313 | 21,900 | 313 |
| 2024-03-01 | 319 | 319 | 311 | 314 | 30,400 | 314 |
| 2024-02-29 | 320 | 320 | 314 | 318 | 28,300 | 318 |
| 2024-02-28 | 323 | 323 | 318 | 320 | 15,500 | 320 |
| 2024-02-27 | 319 | 323 | 318 | 320 | 18,700 | 320 |
| 2024-02-26 | 317 | 325 | 315 | 318 | 67,700 | 318 |
| 2024-02-22 | 335 | 337 | 316 | 316 | 81,100 | 316 |
| 2024-02-21 | 335 | 339 | 330 | 330 | 42,500 | 330 |
| 2024-02-20 | 337 | 346 | 337 | 337 | 114,400 | 337 |
| 2024-02-19 | 385 | 385 | 342 | 349 | 311,500 | 349 |
| 2024-02-16 | 400 | 410 | 369 | 393 | 480,800 | 393 |
| 2024-02-15 | 353 | 382 | 353 | 381 | 261,400 | 381 |
| 2024-02-14 | 337 | 350 | 334 | 350 | 57,400 | 350 |
| 2024-02-13 | 335 | 337 | 322 | 335 | 38,800 | 335 |
| 2024-02-09 | 336 | 339 | 334 | 335 | 20,900 | 335 |
| 2024-02-08 | 342 | 342 | 332 | 337 | 36,500 | 337 |
| 2024-02-07 | 328 | 349 | 328 | 342 | 117,900 | 342 |
| 2024-02-06 | 328 | 329 | 324 | 328 | 23,100 | 328 |
| 2024-02-05 | 316 | 330 | 316 | 328 | 69,400 | 328 |
| 2024-02-02 | 315 | 315 | 310 | 314 | 23,300 | 314 |
| 2024-02-01 | 316 | 316 | 311 | 312 | 18,600 | 312 |
| 2024-01-31 | 314 | 316 | 312 | 316 | 19,900 | 316 |
| 2024-01-30 | 313 | 314 | 310 | 311 | 19,600 | 311 |
| 2024-01-29 | 318 | 318 | 312 | 314 | 18,400 | 314 |
| 2024-01-26 | 322 | 322 | 314 | 318 | 18,100 | 318 |
| 2024-01-25 | 322 | 323 | 317 | 321 | 43,400 | 321 |
| 2024-01-24 | 322 | 331 | 318 | 322 | 58,200 | 322 |
| 2024-01-23 | 318 | 324 | 318 | 322 | 33,100 | 322 |
| 2024-01-22 | 314 | 323 | 311 | 320 | 55,000 | 320 |
| 2024-01-19 | 314 | 317 | 310 | 312 | 28,300 | 312 |
| 2024-01-18 | 314 | 315 | 308 | 312 | 26,700 | 312 |
| 2024-01-17 | 312 | 316 | 306 | 312 | 65,500 | 312 |
| 2024-01-16 | 323 | 323 | 311 | 312 | 67,800 | 312 |
| 2024-01-15 | 315 | 326 | 315 | 316 | 119,000 | 316 |
| 2024-01-12 | 342 | 346 | 320 | 323 | 410,800 | 323 |
| 2024-01-11 | 315 | 388 | 304 | 358 | 4,169,700 | 358 |
| 2024-01-10 | 311 | 314 | 308 | 308 | 45,000 | 308 |
| 2024-01-09 | 310 | 319 | 303 | 306 | 90,600 | 306 |
| 2024-01-05 | 311 | 314 | 304 | 310 | 90,800 | 310 |
| 2024-01-04 | 319 | 319 | 307 | 313 | 82,900 | 313 |
分割・併合履歴 ： なし
