7044 (株)ピアラ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 236 | 238 | 224 | 228 | 29,100 | 228 |
| 2025-04-03 | 237 | 247 | 237 | 240 | 14,400 | 240 |
| 2025-04-02 | 256 | 256 | 239 | 245 | 47,600 | 245 |
| 2025-04-01 | 259 | 259 | 255 | 256 | 9,400 | 256 |
| 2025-03-31 | 262 | 262 | 253 | 257 | 28,800 | 257 |
| 2025-03-28 | 265 | 265 | 260 | 262 | 20,000 | 262 |
| 2025-03-27 | 260 | 265 | 259 | 261 | 32,300 | 261 |
| 2025-03-26 | 269 | 272 | 259 | 259 | 85,100 | 259 |
| 2025-03-25 | 257 | 291 | 253 | 269 | 766,500 | 269 |
| 2025-03-24 | 255 | 255 | 248 | 249 | 7,500 | 249 |
| 2025-03-21 | 248 | 255 | 248 | 255 | 10,200 | 255 |
| 2025-03-19 | 249 | 254 | 245 | 247 | 15,500 | 247 |
| 2025-03-18 | 255 | 255 | 246 | 248 | 15,500 | 248 |
| 2025-03-17 | 258 | 258 | 251 | 251 | 8,400 | 251 |
| 2025-03-14 | 255 | 258 | 253 | 255 | 14,400 | 255 |
| 2025-03-13 | 247 | 258 | 247 | 252 | 48,600 | 252 |
| 2025-03-12 | 250 | 265 | 241 | 247 | 205,100 | 247 |
| 2025-03-11 | 238 | 238 | 233 | 235 | 11,600 | 235 |
| 2025-03-10 | 239 | 240 | 236 | 238 | 6,300 | 238 |
| 2025-03-07 | 242 | 242 | 237 | 238 | 9,800 | 238 |
| 2025-03-06 | 239 | 244 | 235 | 244 | 17,800 | 244 |
| 2025-03-05 | 241 | 241 | 235 | 239 | 27,800 | 239 |
| 2025-03-04 | 237 | 242 | 237 | 240 | 4,700 | 240 |
| 2025-03-03 | 243 | 246 | 241 | 245 | 5,400 | 245 |
| 2025-02-28 | 241 | 243 | 235 | 240 | 37,000 | 240 |
| 2025-02-27 | 245 | 247 | 243 | 243 | 18,400 | 243 |
| 2025-02-26 | 255 | 255 | 246 | 247 | 18,100 | 247 |
| 2025-02-25 | 256 | 256 | 251 | 251 | 16,000 | 251 |
| 2025-02-21 | 258 | 258 | 251 | 252 | 11,500 | 252 |
| 2025-02-20 | 258 | 258 | 252 | 254 | 12,100 | 254 |
| 2025-02-19 | 255 | 258 | 252 | 256 | 12,300 | 256 |
| 2025-02-18 | 253 | 258 | 253 | 255 | 11,200 | 255 |
| 2025-02-17 | 253 | 257 | 249 | 250 | 33,600 | 250 |
| 2025-02-14 | 253 | 263 | 243 | 257 | 116,400 | 257 |
| 2025-02-13 | 262 | 265 | 253 | 261 | 31,000 | 261 |
| 2025-02-12 | 255 | 263 | 252 | 261 | 20,700 | 261 |
| 2025-02-10 | 250 | 255 | 250 | 254 | 16,600 | 254 |
| 2025-02-07 | 249 | 250 | 247 | 249 | 3,400 | 249 |
| 2025-02-06 | 247 | 250 | 247 | 249 | 9,300 | 249 |
| 2025-02-05 | 244 | 248 | 244 | 247 | 2,900 | 247 |
| 2025-02-04 | 244 | 250 | 241 | 243 | 14,600 | 243 |
| 2025-02-03 | 248 | 248 | 240 | 243 | 12,300 | 243 |
| 2025-01-31 | 248 | 249 | 243 | 246 | 17,600 | 246 |
| 2025-01-30 | 242 | 249 | 242 | 246 | 32,900 | 246 |
| 2025-01-29 | 249 | 249 | 242 | 242 | 14,400 | 242 |
| 2025-01-28 | 250 | 250 | 244 | 247 | 15,100 | 247 |
| 2025-01-27 | 250 | 251 | 246 | 251 | 11,500 | 251 |
| 2025-01-24 | 248 | 251 | 233 | 251 | 40,800 | 251 |
| 2025-01-23 | 245 | 248 | 238 | 248 | 16,500 | 248 |
| 2025-01-22 | 240 | 246 | 239 | 246 | 9,400 | 246 |
| 2025-01-21 | 245 | 245 | 240 | 240 | 4,800 | 240 |
| 2025-01-20 | 237 | 243 | 237 | 243 | 13,800 | 243 |
| 2025-01-17 | 237 | 238 | 235 | 236 | 10,700 | 236 |
| 2025-01-16 | 241 | 242 | 236 | 238 | 17,000 | 238 |
| 2025-01-15 | 243 | 244 | 237 | 241 | 17,400 | 241 |
| 2025-01-14 | 250 | 253 | 244 | 244 | 27,300 | 244 |
| 2025-01-10 | 246 | 250 | 243 | 248 | 15,700 | 248 |
| 2025-01-09 | 251 | 251 | 246 | 246 | 23,800 | 246 |
| 2025-01-08 | 248 | 251 | 244 | 249 | 61,300 | 249 |
| 2025-01-07 | 241 | 248 | 237 | 248 | 58,400 | 248 |
| 2025-01-06 | 233 | 241 | 232 | 239 | 61,400 | 239 |
分割・併合履歴 ： [2020-02-13]1株→2株