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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
