4766 (株)ピーエイ 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 259 | 284 | 256 | 266 | 878,100 | 266 |
| 2025-05-12 | 256 | 278 | 249 | 254 | 555,200 | 254 |
| 2025-05-09 | 255 | 255 | 252 | 255 | 8,900 | 255 |
| 2025-05-08 | 251 | 253 | 251 | 253 | 3,700 | 253 |
| 2025-05-07 | 251 | 252 | 250 | 251 | 7,200 | 251 |
| 2025-05-02 | 251 | 252 | 250 | 251 | 5,300 | 251 |
| 2025-05-01 | 252 | 252 | 250 | 251 | 7,400 | 251 |
| 2025-04-30 | 252 | 254 | 251 | 254 | 5,000 | 254 |
| 2025-04-28 | 254 | 254 | 252 | 252 | 16,200 | 252 |
| 2025-04-25 | 251 | 254 | 251 | 253 | 10,900 | 253 |
| 2025-04-24 | 252 | 254 | 250 | 251 | 26,400 | 251 |
| 2025-04-23 | 256 | 274 | 247 | 250 | 403,600 | 250 |
| 2025-04-22 | 247 | 266 | 246 | 248 | 155,100 | 248 |
| 2025-04-21 | 247 | 249 | 244 | 247 | 26,100 | 247 |
| 2025-04-18 | 243 | 263 | 239 | 245 | 187,300 | 245 |
| 2025-04-17 | 250 | 254 | 245 | 246 | 43,000 | 246 |
| 2025-04-16 | 259 | 274 | 241 | 248 | 177,000 | 248 |
| 2025-04-15 | 248 | 263 | 248 | 251 | 109,100 | 251 |
| 2025-04-14 | 247 | 284 | 238 | 251 | 697,100 | 251 |
| 2025-04-11 | 229 | 264 | 227 | 235 | 245,900 | 235 |
| 2025-04-10 | 233 | 233 | 228 | 230 | 19,000 | 230 |
| 2025-04-09 | 225 | 228 | 223 | 224 | 16,300 | 224 |
| 2025-04-08 | 218 | 226 | 218 | 225 | 20,200 | 225 |
| 2025-04-07 | 220 | 221 | 211 | 211 | 60,200 | 211 |
| 2025-04-04 | 242 | 242 | 230 | 232 | 47,100 | 232 |
| 2025-04-03 | 246 | 246 | 245 | 245 | 11,400 | 245 |
| 2025-04-02 | 252 | 252 | 249 | 249 | 9,600 | 249 |
| 2025-04-01 | 253 | 254 | 252 | 252 | 8,800 | 252 |
| 2025-03-31 | 256 | 256 | 251 | 251 | 20,800 | 251 |
| 2025-03-28 | 248 | 268 | 248 | 256 | 131,100 | 256 |
| 2025-03-27 | 248 | 280 | 246 | 246 | 319,700 | 246 |
| 2025-03-26 | 248 | 249 | 246 | 248 | 14,300 | 248 |
| 2025-03-25 | 248 | 249 | 247 | 248 | 5,600 | 248 |
| 2025-03-24 | 250 | 250 | 248 | 248 | 12,800 | 248 |
| 2025-03-21 | 247 | 249 | 247 | 248 | 18,200 | 248 |
| 2025-03-19 | 248 | 250 | 246 | 247 | 13,500 | 247 |
| 2025-03-18 | 246 | 249 | 246 | 248 | 9,000 | 248 |
| 2025-03-17 | 248 | 248 | 245 | 247 | 22,900 | 247 |
| 2025-03-14 | 243 | 248 | 243 | 245 | 18,600 | 245 |
| 2025-03-13 | 245 | 245 | 241 | 241 | 10,100 | 241 |
| 2025-03-12 | 242 | 244 | 241 | 241 | 11,400 | 241 |
| 2025-03-11 | 243 | 243 | 241 | 241 | 12,900 | 241 |
| 2025-03-10 | 243 | 245 | 242 | 244 | 9,100 | 244 |
| 2025-03-07 | 245 | 245 | 242 | 242 | 9,400 | 242 |
| 2025-03-06 | 246 | 246 | 241 | 244 | 22,300 | 244 |
| 2025-03-05 | 245 | 247 | 243 | 246 | 22,000 | 246 |
| 2025-03-04 | 248 | 253 | 245 | 248 | 53,500 | 248 |
| 2025-03-03 | 239 | 249 | 239 | 247 | 42,900 | 247 |
| 2025-02-28 | 241 | 243 | 236 | 237 | 21,800 | 237 |
| 2025-02-27 | 239 | 243 | 239 | 241 | 14,900 | 241 |
| 2025-02-26 | 244 | 245 | 238 | 241 | 58,800 | 241 |
| 2025-02-25 | 253 | 253 | 244 | 246 | 34,700 | 246 |
| 2025-02-21 | 251 | 252 | 246 | 248 | 40,600 | 248 |
| 2025-02-20 | 268 | 281 | 251 | 253 | 218,100 | 253 |
| 2025-02-19 | 270 | 277 | 257 | 260 | 257,100 | 260 |
| 2025-02-18 | 318 | 319 | 272 | 281 | 699,000 | 281 |
| 2025-02-17 | 259 | 298 | 255 | 290 | 699,300 | 290 |
| 2025-02-14 | 245 | 245 | 241 | 245 | 30,300 | 245 |
| 2025-02-13 | 239 | 241 | 238 | 241 | 20,000 | 241 |
| 2025-02-12 | 237 | 237 | 236 | 237 | 12,800 | 237 |
| 2025-02-10 | 233 | 236 | 232 | 236 | 19,500 | 236 |
| 2025-02-07 | 231 | 233 | 231 | 233 | 7,800 | 233 |
| 2025-02-06 | 232 | 233 | 231 | 231 | 10,900 | 231 |
| 2025-02-05 | 231 | 233 | 231 | 231 | 11,300 | 231 |
| 2025-02-04 | 231 | 233 | 231 | 233 | 14,800 | 233 |
| 2025-02-03 | 233 | 234 | 231 | 233 | 24,000 | 233 |
| 2025-01-31 | 233 | 235 | 232 | 233 | 19,900 | 233 |
| 2025-01-30 | 235 | 237 | 234 | 234 | 16,800 | 234 |
| 2025-01-29 | 237 | 238 | 236 | 236 | 16,000 | 236 |
| 2025-01-28 | 237 | 240 | 237 | 239 | 15,200 | 239 |
| 2025-01-27 | 236 | 238 | 236 | 238 | 12,400 | 238 |
| 2025-01-24 | 234 | 237 | 232 | 236 | 16,600 | 236 |
| 2025-01-23 | 238 | 238 | 235 | 235 | 13,900 | 235 |
| 2025-01-22 | 236 | 237 | 235 | 236 | 23,500 | 236 |
| 2025-01-21 | 236 | 236 | 233 | 233 | 14,100 | 233 |
| 2025-01-20 | 231 | 236 | 231 | 236 | 22,800 | 236 |
| 2025-01-17 | 232 | 233 | 230 | 231 | 26,000 | 231 |
| 2025-01-16 | 233 | 236 | 232 | 232 | 29,000 | 232 |
| 2025-01-15 | 231 | 237 | 231 | 232 | 36,300 | 232 |
| 2025-01-14 | 240 | 240 | 230 | 231 | 51,000 | 231 |
| 2025-01-10 | 241 | 247 | 235 | 240 | 97,000 | 240 |
| 2025-01-09 | 249 | 250 | 241 | 241 | 72,200 | 241 |
| 2025-01-08 | 251 | 252 | 249 | 249 | 75,500 | 249 |
| 2025-01-07 | 260 | 261 | 251 | 253 | 110,400 | 253 |
| 2025-01-06 | 262 | 263 | 260 | 260 | 75,300 | 260 |
分割・併合履歴 ： なし