6696 (株)ピースリー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-224955004915006,100500
2021-10-215035034944956,700495
2021-10-205035074975047,500504
2021-10-195035064995052,000505
2021-10-185035054995043,500504
2021-10-154975084965027,400502
2021-10-145005014974974,500497
2021-10-135005004964961,100496
2021-10-125005014955004,400500
2021-10-115005034965012,800501
2021-10-0850150349350011,200500
2021-10-075065064975002,800500
2021-10-065005024925004,700500
2021-10-054925044914965,600496
2021-10-0449550149250012,200500
2021-10-015025174985027,200502
2021-09-305065165055053,600505
2021-09-2950251249750610,300506
2021-09-285135135055085,100508
2021-09-275265265135134,300513
2021-09-245245245105114,700511
2021-09-2253053150751411,700514
2021-09-215445445305307,300530
2021-09-175305495305456,200545
2021-09-165375385315316,700531
2021-09-155375445355384,800538
2021-09-145515515365376,000537
2021-09-1354655053854113,200541
2021-09-1055455454054624,000546
2021-09-0957057055056043,800560
2021-09-08556580556578212,200578
2021-09-07566656562656239,100656
2021-09-0653355852955615,000556
2021-09-035095295035279,100527
2021-09-025155155055074,500507
2021-09-015205205055156,100515
2021-08-315225225105208,700520
2021-08-305125125055121,600512
2021-08-275085115055051,600505
2021-08-265155155045143,400514
2021-08-2551051549851515,900515
2021-08-2448949948849612,200496
2021-08-2348749046448313,700483
2021-08-2051752248748714,500487
2021-08-195315315195215,200521
2021-08-185265305205302,400530
2021-08-175355365275272,400527
2021-08-165345345275273,300527
2021-08-135355385325343,500534
2021-08-125365405295382,800538
2021-08-1154054453453910,900539
2021-08-1052153551753310,200533
2021-08-0653853851652113,700521
2021-08-055405475325337,400533
2021-08-045495535415413,600541
2021-08-035405545395515,100551
2021-08-025535535405444,100544
2021-07-3058058054354420,000544
2021-07-295615755585755,200575
2021-07-2858558556456622,400566
2021-07-2754757454757316,600573
2021-07-2654154752754516,600545
2021-07-215345395255269,500526
2021-07-205295375295346,100534
2021-07-1954154553353914,600539
2021-07-165455485405415,900541
2021-07-155525525455477,200547
2021-07-145535575515535,600553
2021-07-135595605505544,400554
2021-07-1256056255255910,200559
2021-07-0954656854455512,600555
2021-07-085645645535617,300561
2021-07-0758658654856435,500564
2021-07-0658559357657616,200576
2021-07-0560561456358549,800585
2021-07-0260460459560034,400600
2021-07-01678678595599123,800599
2021-06-306826856776772,200677
2021-06-296886906786831,200683
2021-06-286866866746822,400682
2021-06-256936936846841,100684
2021-06-24682689682689900689
2021-06-236686896686824,400682
2021-06-226746746596683,000668
2021-06-216846846596656,300665
2021-06-1869970067768211,100682
2021-06-176967016916945,300694
2021-06-167107106996994,900699
2021-06-156987036987031,700703
2021-06-147047056917015,100701
2021-06-1172872871071012,700710
2021-06-1073575372573330,600733
2021-06-0977079574879518,800795
2021-06-0873476773476011,700760
2021-06-077207427207428,200742
2021-06-046917156827158,300715
2021-06-036806996806916,700691
2021-06-026806856766786,100678
2021-06-016866896756868,000686
2021-05-317077106997014,100701
2021-05-287167207097104,100710
2021-05-277237237087126,600712
2021-05-267087227077155,900715
2021-05-257297297097152,800715
2021-05-2474374370971612,500716
2021-05-2171974571873218,300732
2021-05-2068571468571312,600713
2021-05-1964269863768337,200683
2021-05-186456596396516,600651
2021-05-1767467464264522,700645
2021-05-146746756666737,200673
2021-05-1366868465967711,800677
2021-05-1269972766967830,700678
2021-05-1175475469570734,300707
2021-05-107617637547578,200757
2021-05-077717717597607,000760
2021-05-0676477075176513,600765
2021-04-3078278275575915,300759
2021-04-287998007807827,500782
2021-04-2779579578279413,100794
2021-04-2680480478079835,800798
2021-04-23855862810819144,900819
2021-04-22800940797890349,200890
2021-04-2180180177579012,400790
2021-04-208198248078078,800807
2021-04-198598598288286,200828
2021-04-168228338098337,900833
2021-04-158308348228248,800824
2021-04-148488488318325,100832
2021-04-1388788784384810,000848
2021-04-1288088385586826,600868
2021-04-09825968816919135,200919
2021-04-0883583581482611,700826
2021-04-078408408308354,300835
2021-04-068408408288387,200838
2021-04-058408468358376,500837
2021-04-028518518358445,600844
2021-04-018418558418453,400845
2021-03-318438538378376,000837
2021-03-308638678478525,800852
2021-03-298508568478486,900848
2021-03-2682285382284623,000846
2021-03-2583383380081910,900819
2021-03-248408408258259,100825
2021-03-2386487784384711,400847
2021-03-228668668478566,900856
2021-03-1986686885685713,000857
2021-03-188808858698698,700869
2021-03-178848848728786,400878
2021-03-1687989087187310,600873
2021-03-1588488486187411,500874
2021-03-1284987984487522,400875
2021-03-1190290285385655,900856
2021-03-101,0671,097898901485,800901
2021-03-0990594988994726,500947
2021-03-0883689083687713,100877
2021-03-058208368088349,900834
2021-03-048228328108326,800832
2021-03-038188468188223,300822
2021-03-028508538108259,400825
2021-03-018298668298518,700851
2021-02-2686286282282525,600825
2021-02-2590390987388430,900884
2021-02-2490190787387310,700873
2021-02-229009228939079,600907
2021-02-198908998778883,500888
2021-02-189109158958956,900895
2021-02-179189199029108,800910
2021-02-1692192989090848,400908
2021-02-1594694690092613,700926
2021-02-129509509309313,300931
2021-02-1096696693095013,000950
2021-02-099709769569666,100966
2021-02-089629719599703,200970
2021-02-059779779589583,800958
2021-02-049799909689706,200970
2021-02-039849849679817,300981
2021-02-029909909639708,700970
2021-02-0196798792998522,700985
2021-01-299481,08293599766,500997
2021-01-289199459129347,300934
2021-01-2793895292295113,500951
2021-01-2696696691893538,100935
2021-01-251,1001,107977981160,500981
2021-01-221,0421,0571,0311,05737,5001,057
2021-01-2190391088590721,700907
2021-01-208868958708955,200895
2021-01-19893893855885187,400885
2021-01-188959058798935,300893
2021-01-159029108829037,900903
2021-01-1492793088790210,800902
2021-01-139269389259282,700928
2021-01-129199449199334,700933
2021-01-089369509309484,900948
2021-01-0791695891694811,900948
2021-01-0693497293193114,700931
2021-01-0592694391394312,000943
2021-01-049299299039116,500911

分割・併合履歴 : なし