6696 (株)ピースリー の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4281,6001,4281,519110,4001,519
2019-12-271,4881,5791,4511,45170,9001,451
2019-12-261,4251,4991,4251,49931,4001,499
2019-12-251,4361,4441,4101,42617,6001,426
2019-12-241,4181,4201,3921,40613,3001,406
2019-12-231,4001,4261,3721,41012,1001,410
2019-12-201,4411,4701,4061,40621,6001,406
2019-12-191,4321,4971,4301,45338,2001,453
2019-12-181,4321,4571,4141,45018,4001,450
2019-12-171,4701,4951,3821,45254,8001,452
2019-12-161,4151,4801,4141,48031,5001,480
2019-12-131,4051,4571,3751,41438,2001,414
2019-12-121,3311,4291,3011,40463,2001,404
2019-12-111,2881,3601,2521,33337,9001,333
2019-12-101,3421,3651,2801,30544,6001,305
2019-12-091,4001,4141,3121,31236,1001,312
2019-12-061,3001,3841,3001,38238,1001,382
2019-12-051,2751,3131,2751,31310,5001,313
2019-12-041,2991,3261,2731,27511,1001,275
2019-12-031,2811,3111,2751,3007,9001,300
2019-12-021,2701,3101,2531,30532,7001,305
2019-11-291,2511,2801,2431,2578,0001,257
2019-11-281,2521,2821,2261,2596,4001,259
2019-11-271,2701,2751,2421,25216,0001,252
2019-11-261,2701,2831,2311,26416,2001,264
2019-11-251,2301,3131,2191,25615,7001,256
2019-11-221,2801,2801,2331,24912,6001,249
2019-11-211,3021,3261,2301,28057,3001,280
2019-11-201,1631,3681,1411,332187,4001,332
2019-11-191,1341,1531,1171,1338,5001,133
2019-11-181,1041,1151,1021,1047,6001,104
2019-11-151,0951,1201,0821,11810,9001,118
2019-11-141,0911,1191,0831,0957,1001,095
2019-11-131,1161,1181,0841,09110,1001,091
2019-11-121,0811,1231,0811,1046,5001,104
2019-11-111,1261,1261,0691,08120,3001,081
2019-11-081,1251,2001,1251,13928,2001,139
2019-11-071,1161,1261,0881,12625,6001,126
2019-11-061,1431,1431,1191,1269,6001,126
2019-11-051,1241,1311,1171,1293,4001,129
2019-11-011,1341,1471,1241,1244,9001,124
2019-10-311,1661,1661,1201,1475,2001,147
2019-10-301,1651,1691,1421,1537,7001,153
2019-10-291,2071,2071,1251,14714,8001,147
2019-10-281,1791,1821,1451,14820,5001,148
2019-10-251,2391,2501,1801,18629,0001,186
2019-10-241,2561,2601,2351,24220,3001,242
2019-10-231,2201,2751,2201,26321,9001,263
2019-10-211,1611,2381,1611,22051,0001,220
2019-10-181,1331,1941,1331,16528,6001,165
2019-10-171,1201,1631,0321,15846,5001,158
2019-10-161,1701,1701,1131,13129,7001,131
2019-10-151,1541,1761,1031,17266,0001,172
2019-10-111,0691,1741,0551,159129,1001,159
2019-10-109871,1299801,12969,2001,129
2019-10-099201,01592097978,100979
2019-10-0888292088292023,200920
2019-10-0788189687587811,100878
2019-10-0485088084986621,800866
2019-10-0390890885485425,400854
2019-10-02836960836910106,700910
2019-10-018598598268429,900842
2019-09-3081584381282921,200829
2019-09-2782883279781235,400812
2019-09-2680281579679810,200798
2019-09-2580582079880225,700802
2019-09-2482282580882015,600820
2019-09-208568578358369,200836
2019-09-1985888084384610,500846
2019-09-1887587784685810,200858
2019-09-178969048838845,300884
2019-09-139069219009117,400911
2019-09-129009539009219,900921
2019-09-1193793790393614,000936
2019-09-1095195191094416,200944
2019-09-0992195490994515,100945
2019-09-0689894589091025,500910
2019-09-0587588086287612,100876
2019-09-0486486885186811,800868
2019-09-0387587583685112,700851
2019-09-0288788783484540,600845
2019-08-30823928792904235,200904
2019-08-297857957657783,700778
2019-08-287858107787784,800778
2019-08-2780881977780014,400800
2019-08-2681682280080111,900801
2019-08-238778778508503,700850
2019-08-22---871-871
2019-08-218658718408717,500871
2019-08-208658888658742,500874
2019-08-198858978508647,000864
2019-08-168859008768853,400885
2019-08-158718918678754,600875
2019-08-148999118949002,000900
2019-08-139179178658798,800879
2019-08-098989418989364,100936
2019-08-088769088769031,800903
2019-08-079129208979062,800906
2019-08-068789158089109,500910
2019-08-0591591587888310,600883
2019-08-029369559229279,800927
2019-08-019729729519605,500960
2019-07-319709709539649,400964
2019-07-309709849689782,300978
2019-07-299899929709702,800970
2019-07-269739969669964,400996
2019-07-259929949709818,100981
2019-07-249751,0009759924,400992
2019-07-239631,0019619656,900965
2019-07-221,0351,03598098710,900987
2019-07-199951,0229951,0155,5001,015
2019-07-181,0021,0169911,0106,6001,010
2019-07-179801,0189801,0023,7001,002
2019-07-161,0051,00596699812,800998
2019-07-121,0541,0541,0151,0245,2001,024
2019-07-111,0521,0541,0371,0383,3001,038
2019-07-101,0141,0741,0121,05211,9001,052
2019-07-091,0441,0461,0111,0246,8001,024
2019-07-081,0481,0481,0281,0469,6001,046
2019-07-051,0311,0481,0181,0483,9001,048
2019-07-041,0301,0771,0161,0319,4001,031
2019-07-031,0111,0399971,03615,3001,036
2019-07-029761,0509731,04120,8001,041
2019-07-019531,01893998721,400987
2019-06-289579579319453,600945
2019-06-279219449169445,400944
2019-06-269089428949367,700936
2019-06-2594494490090812,800908
2019-06-249329569329508,300950
2019-06-219991,00095596213,000962
2019-06-2098699695199013,800990
2019-06-1997598695497419,400974
2019-06-1896098791696014,400960
2019-06-1796096091394514,000945
2019-06-1486396386394930,900949
2019-06-138958958608619,100861
2019-06-1291092487688739,700887
2019-06-1190595389794034,100940
2019-06-1089492489491017,000910
2019-06-0785188882988739,500887
2019-06-0689589584684710,300847
2019-06-0592492486988015,100880
2019-06-0485089484389421,200894
2019-06-0392692686787826,500878
2019-05-3191594190992719,800927
2019-05-3092593990592326,200923
2019-05-2994396593194818,200948
2019-05-2897299894896320,900963
2019-05-2797499394596520,500965
2019-05-2495398694096219,300962
2019-05-2399299995596314,700963
2019-05-229751,01596199223,700992
2019-05-219899899389609,600960
2019-05-201,0061,01796697421,600974
2019-05-179951,0249941,0068,3001,006
2019-05-169951,0459551,00222,7001,002
2019-05-159781,00896899010,700990
2019-05-1498499590896843,300968
2019-05-131,0301,0309781,01419,5001,014
2019-05-101,0431,0841,0001,02229,5001,022
2019-05-091,0421,0641,0281,04314,1001,043
2019-05-081,0561,0801,0331,04116,5001,041
2019-05-071,0251,1191,0251,08236,3001,082
2019-04-261,0721,0731,0121,04916,8001,049
2019-04-251,1121,1301,0391,06744,3001,067
2019-04-241,1091,1711,0931,11722,9001,117
2019-04-231,1001,1171,0731,10913,2001,109
2019-04-221,1091,1201,0651,11226,5001,112
2019-04-191,1171,1411,1011,10923,6001,109
2019-04-181,2211,2211,1031,14741,8001,147
2019-04-171,1721,1831,1151,13123,7001,131
2019-04-161,1361,2361,1361,19358,3001,193
2019-04-151,0401,1921,0401,16880,7001,168
2019-04-121,0661,0821,0321,04725,9001,047
2019-04-111,1111,1151,0511,06638,0001,066
2019-04-101,1361,1461,1001,11629,8001,116
2019-04-091,1831,2041,1371,16634,3001,166
2019-04-081,1831,1831,1201,17533,5001,175
2019-04-051,1251,2061,1161,19299,9001,192
2019-04-041,1841,2311,1551,21541,6001,215
2019-04-031,1731,2221,1301,21451,3001,214
2019-04-021,2381,2651,1401,16089,7001,160
2019-04-011,3011,3321,2141,238101,9001,238
2019-03-291,3181,3421,2961,32256,0001,322
2019-03-281,3051,4301,2811,312170,0001,312
2019-03-271,2861,3701,2641,34999,2001,349
2019-03-261,4761,4781,2501,284373,5001,284
2019-03-251,3421,3541,2571,321235,0001,321
2019-03-221,0891,3871,0761,369511,1001,369
2019-03-201,1691,1711,0861,08793,1001,087
2019-03-191,0461,1751,0331,151158,7001,151
2019-03-181,0081,0779831,03284,7001,032
2019-03-151,0671,1401,0031,003129,4001,003
2019-03-141,0901,2791,0601,110469,1001,110
2019-03-131,1961,2651,1361,199554,1001,199
2019-03-121,1001,1451,0431,14590,6001,145
2019-03-111,0041,022951995104,200995
2019-03-081,1251,2221,0201,034264,2001,034
2019-03-071,0201,3001,0051,148526,4001,148
2019-03-069901,0609311,012201,0001,012
2019-03-05841995835995177,500995
2019-03-04817920817845206,800845
2019-03-0182282778279153,500791
2019-02-28834949804807133,500807
2019-02-2781482878480045,700800
2019-02-2684685079380040,100800
2019-02-2581984678884625,100846
2019-02-228508648258278,300827
2019-02-2187287282583721,500837
2019-02-208829058718809,300880
2019-02-1992092486888217,300882
2019-02-1888591888491218,200912
2019-02-1590792887390064,600900
2019-02-14807952803952136,400952
2019-02-1383583679080213,800802
2019-02-128728728198359,900835
2019-02-088868998858873,300887
2019-02-078789098778936,800893
2019-02-068959098859054,500905
2019-02-059009098748959,900895
2019-02-048909108818879,300887
2019-02-019009008818902,600890
2019-01-318839038758983,500898
2019-01-309079128738735,000873
2019-01-298759378709376,900937
2019-01-288708918588916,800891
2019-01-2590690687288026,100880
2019-01-24913943860891105,300891
2019-01-2380681878079310,000793
2019-01-2281082176082119,500821
2019-01-217848277848137,000813
2019-01-187897997717803,900780
2019-01-177617897617892,000789
2019-01-167357567357479,300747
2019-01-157597607357353,800735
2019-01-118048187447596,000759
2019-01-1080784078081011,000810
2019-01-097788437788359,600835
2019-01-0877682575078515,100785
2019-01-0778783775077525,100775
2019-01-0469479468079410,400794

分割・併合履歴 : なし