4766 (株)ピーエイの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	162	166	162	165	44,400	165
2022-12-29	160	163	160	163	31,100	163
2022-12-28	163	164	160	162	79,100	162
2022-12-27	165	165	162	164	48,800	164
2022-12-26	166	166	156	163	124,500	163
2022-12-23	165	165	163	165	43,600	165
2022-12-22	170	170	165	165	95,200	165
2022-12-21	167	168	161	168	96,600	168
2022-12-20	172	174	163	166	206,200	166
2022-12-19	171	172	168	172	43,500	172
2022-12-16	174	175	169	172	90,300	172
2022-12-15	175	176	173	174	26,100	174
2022-12-14	173	177	172	175	77,600	175
2022-12-13	172	173	171	173	45,400	173
2022-12-12	172	173	170	172	65,700	172
2022-12-09	171	172	170	172	23,000	172
2022-12-08	171	171	169	170	32,200	170
2022-12-07	171	173	171	171	42,000	171
2022-12-06	170	171	169	170	8,300	170
2022-12-05	169	171	168	170	51,200	170
2022-12-02	171	172	169	169	43,000	169
2022-12-01	170	173	170	172	53,800	172
2022-11-30	171	172	169	170	31,900	170
2022-11-29	170	173	169	171	83,700	171
2022-11-28	171	172	171	171	23,500	171
2022-11-25	170	172	169	172	58,900	172
2022-11-24	168	170	168	170	35,500	170
2022-11-22	173	174	167	169	208,700	169
2022-11-21	168	173	168	173	146,400	173
2022-11-18	167	168	167	168	18,000	168
2022-11-17	168	168	167	168	21,800	168
2022-11-16	168	169	166	168	43,100	168
2022-11-15	166	168	164	168	74,500	168
2022-11-14	166	169	165	167	87,600	167
2022-11-11	166	168	165	165	52,700	165
2022-11-10	167	168	165	166	32,800	166
2022-11-09	168	168	166	168	10,500	168
2022-11-08	167	168	165	168	34,000	168
2022-11-07	164	169	164	167	61,100	167
2022-11-04	164	165	163	164	32,900	164
2022-11-02	166	166	164	165	51,200	165
2022-11-01	168	168	165	165	35,500	165
2022-10-31	169	170	166	168	43,500	168
2022-10-28	168	170	168	169	16,100	169
2022-10-27	170	170	169	169	45,400	169
2022-10-26	169	172	168	169	79,900	169
2022-10-25	168	169	167	168	17,800	168
2022-10-24	167	170	167	167	31,500	167
2022-10-21	167	169	166	167	51,600	167
2022-10-20	165	168	165	166	85,800	166
2022-10-19	171	182	166	166	1,079,700	166
2022-10-18	166	168	166	166	37,400	166
2022-10-17	165	168	164	164	66,700	164
2022-10-14	165	166	164	164	33,700	164
2022-10-13	166	166	163	164	86,500	164
2022-10-12	164	166	164	165	29,500	165
2022-10-11	166	166	164	164	48,700	164
2022-10-07	167	167	165	167	19,400	167
2022-10-06	167	168	166	167	35,100	167
2022-10-05	167	167	165	166	23,600	166
2022-10-04	165	170	165	167	100,100	167
2022-10-03	163	167	162	167	54,900	167
2022-09-30	163	165	160	162	74,700	162
2022-09-29	164	165	162	164	33,200	164
2022-09-28	165	165	161	162	86,100	162
2022-09-27	164	167	163	164	50,700	164
2022-09-26	167	174	162	164	267,300	164
2022-09-22	162	165	161	163	51,900	163
2022-09-21	166	166	163	163	123,800	163
2022-09-20	169	170	164	165	223,600	165
2022-09-16	172	173	167	169	206,200	169
2022-09-15	176	176	172	173	82,700	173
2022-09-14	174	177	173	176	54,800	176
2022-09-13	182	185	177	177	126,300	177
2022-09-12	180	186	176	186	240,200	186
2022-09-09	184	202	181	182	3,348,700	182
2022-09-08	171	184	168	174	1,140,600	174
2022-09-07	170	172	165	166	143,800	166
2022-09-06	176	176	168	169	349,400	169
2022-09-05	180	184	174	175	424,100	175
2022-09-02	188	189	175	175	942,500	175
2022-09-01	212	230	189	193	3,517,400	193
2022-08-31	188	235	185	212	14,371,200	212
2022-08-30	163	211	163	188	7,308,600	188
2022-08-29	161	162	160	161	38,500	161
2022-08-26	162	163	162	163	41,900	163
2022-08-25	163	163	161	162	330,100	162
2022-08-24	167	168	166	167	61,800	167
2022-08-23	171	172	168	169	34,500	169
2022-08-22	171	172	170	171	8,200	171
2022-08-19	173	174	170	172	49,900	172
2022-08-18	173	174	172	174	55,600	174
2022-08-17	176	177	172	174	59,900	174
2022-08-16	190	191	174	178	595,400	178
2022-08-15	175	180	174	178	87,900	178
2022-08-12	171	173	171	173	8,400	173
2022-08-10	172	172	170	170	1,000	170
2022-08-09	172	172	170	171	8,600	171
2022-08-08	172	173	170	172	9,800	172
2022-08-05	173	173	171	172	1,400	172
2022-08-04	171	173	170	173	16,900	173
2022-08-03	171	172	168	170	7,600	170
2022-08-02	170	172	168	171	14,900	171
2022-08-01	170	171	170	170	2,600	170
2022-07-29	169	171	169	170	18,100	170
2022-07-28	172	173	171	172	9,500	172
2022-07-27	168	172	168	172	12,000	172
2022-07-26	168	170	168	168	6,400	168
2022-07-25	168	169	168	168	8,900	168
2022-07-22	169	170	168	169	13,900	169
2022-07-21	171	171	170	170	4,200	170
2022-07-20	172	173	171	171	8,300	171
2022-07-19	170	172	170	172	4,700	172
2022-07-15	171	171	169	170	12,400	170
2022-07-14	171	171	169	171	5,200	171
2022-07-13	168	174	168	171	34,700	171
2022-07-12	169	169	167	167	9,800	167
2022-07-11	167	169	167	169	6,400	169
2022-07-08	169	169	167	167	8,000	167
2022-07-07	166	169	166	167	14,400	167
2022-07-06	166	166	165	165	4,600	165
2022-07-05	166	166	165	166	15,400	166
2022-07-04	165	166	165	165	2,000	165
2022-07-01	168	168	164	164	7,500	164
2022-06-30	167	168	167	167	1,700	167
2022-06-29	166	167	166	167	6,300	167
2022-06-28	165	167	165	167	8,800	167
2022-06-27	164	166	164	165	2,400	165
2022-06-24	162	166	162	164	5,300	164
2022-06-23	165	165	161	162	9,000	162
2022-06-22	166	166	160	164	29,700	164
2022-06-21	163	166	163	166	5,000	166
2022-06-20	166	166	162	164	20,300	164
2022-06-17	165	167	162	166	26,200	166
2022-06-16	171	192	166	167	762,800	167
2022-06-15	169	169	166	166	21,700	166
2022-06-14	167	169	166	169	21,000	169
2022-06-13	168	170	168	170	14,600	170
2022-06-10	168	171	167	168	18,900	168
2022-06-09	169	170	167	168	15,900	168
2022-06-08	171	172	168	168	18,000	168
2022-06-07	170	171	170	171	4,400	171
2022-06-06	169	171	167	170	32,100	170
2022-06-03	169	171	168	171	7,700	171
2022-06-02	168	171	168	168	15,800	168
2022-06-01	171	171	169	169	6,900	169
2022-05-31	169	174	168	171	45,800	171
2022-05-30	166	171	164	170	34,000	170
2022-05-27	166	169	166	168	6,400	168
2022-05-26	163	168	163	165	23,000	165
2022-05-25	172	173	164	164	49,300	164
2022-05-24	173	176	173	174	53,800	174
2022-05-23	178	178	174	174	28,800	174
2022-05-20	171	179	169	179	85,700	179
2022-05-19	168	173	167	172	25,800	172
2022-05-18	169	173	168	170	56,500	170
2022-05-17	169	192	165	171	973,500	171
2022-05-16	164	165	162	164	18,400	164
2022-05-13	160	165	160	163	14,600	163
2022-05-12	158	161	157	161	8,300	161
2022-05-11	162	163	159	161	7,100	161
2022-05-10	162	164	160	161	15,000	161
2022-05-09	167	167	163	165	17,800	165
2022-05-06	165	166	162	165	7,100	165
2022-05-02	165	166	165	165	600	165
2022-04-28	165	166	164	166	1,600	166
2022-04-27	164	167	163	167	10,000	167
2022-04-26	166	168	164	168	8,000	168
2022-04-25	164	166	162	166	4,800	166
2022-04-22	163	166	163	166	13,000	166
2022-04-21	166	167	163	167	18,000	167
2022-04-20	166	171	166	168	22,300	168
2022-04-19	164	168	164	167	27,200	167
2022-04-18	165	165	160	164	6,600	164
2022-04-15	162	164	162	164	4,300	164
2022-04-14	163	164	163	164	2,100	164
2022-04-13	164	165	163	163	600	163
2022-04-12	162	165	162	164	4,400	164
2022-04-11	165	166	163	165	6,000	165
2022-04-08	165	167	165	167	9,000	167
2022-04-07	166	167	164	167	7,600	167
2022-04-06	164	167	164	167	8,300	167
2022-04-05	164	166	163	166	25,500	166
2022-04-04	162	165	162	165	21,300	165
2022-04-01	162	165	160	164	25,800	164
2022-03-31	162	164	162	164	10,900	164
2022-03-30	163	164	160	162	10,700	162
2022-03-29	159	163	159	163	10,700	163
2022-03-28	160	164	160	162	16,700	162
2022-03-25	161	163	160	162	7,600	162
2022-03-24	161	162	159	161	5,300	161
2022-03-23	158	161	158	161	26,300	161
2022-03-22	161	163	153	157	21,300	157
2022-03-18	158	162	158	162	3,700	162
2022-03-17	158	162	157	161	28,700	161
2022-03-16	155	158	153	158	13,000	158
2022-03-15	150	154	150	154	41,400	154
2022-03-14	154	154	147	149	13,500	149
2022-03-11	154	154	149	149	3,200	149
2022-03-10	151	154	149	154	13,800	154
2022-03-09	149	150	145	150	3,500	150
2022-03-08	146	149	145	148	41,300	148
2022-03-07	152	152	148	151	9,400	151
2022-03-04	156	156	151	153	10,600	153
2022-03-03	159	159	156	157	14,400	157
2022-03-02	156	161	153	157	25,000	157
2022-03-01	155	162	155	160	19,800	160
2022-02-28	155	158	155	157	7,800	157
2022-02-25	151	156	151	156	10,300	156
2022-02-24	154	158	149	150	28,000	150
2022-02-22	157	159	153	154	28,500	154
2022-02-21	161	167	157	157	75,400	157
2022-02-18	167	167	156	165	48,800	165
2022-02-17	165	166	161	166	15,500	166
2022-02-16	162	165	160	165	6,400	165
2022-02-15	161	163	159	159	11,800	159
2022-02-14	163	163	159	161	14,600	161
2022-02-10	165	165	161	163	8,900	163
2022-02-09	162	165	161	165	5,000	165
2022-02-08	164	165	161	162	7,600	162
2022-02-07	165	165	162	164	8,600	164
2022-02-04	161	164	160	164	18,800	164
2022-02-03	161	163	157	161	12,900	161
2022-02-02	157	162	155	161	11,200	161
2022-02-01	155	157	155	157	13,600	157
2022-01-31	155	155	152	155	14,600	155
2022-01-28	152	155	147	155	20,100	155
2022-01-27	157	157	148	152	39,300	152
2022-01-26	157	157	152	156	37,000	156
2022-01-25	167	178	153	156	277,200	156
2022-01-24	160	164	160	162	12,000	162
2022-01-21	167	169	154	164	76,300	164
2022-01-20	167	170	165	170	15,800	170
2022-01-19	167	169	164	167	31,000	167
2022-01-18	171	174	168	168	17,000	168
2022-01-17	174	174	172	172	2,700	172
2022-01-14	175	175	172	174	6,300	174
2022-01-13	175	177	174	175	6,900	175
2022-01-12	176	176	174	175	1,600	175
2022-01-11	174	176	172	176	6,800	176
2022-01-07	174	176	172	176	17,700	176
2022-01-06	178	178	175	175	14,700	175
2022-01-05	175	178	174	178	21,000	178
2022-01-04	173	178	173	175	26,500	175

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

4766 (株)ピーエイ の時系列データ [2022年度]

4766 (株)ピーエイの時系列データ [2022年度]