7044 (株)ピアラ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 274 | 276 | 270 | 274 | 45,400 | 274 |
| 2024-11-20 | 292 | 292 | 271 | 274 | 73,500 | 274 |
| 2024-11-19 | 275 | 296 | 275 | 287 | 147,100 | 287 |
| 2024-11-18 | 263 | 272 | 263 | 272 | 17,300 | 272 |
| 2024-11-15 | 264 | 266 | 256 | 264 | 25,300 | 264 |
| 2024-11-14 | 268 | 270 | 265 | 265 | 14,400 | 265 |
| 2024-11-13 | 265 | 267 | 263 | 267 | 11,800 | 267 |
| 2024-11-12 | 263 | 267 | 261 | 265 | 13,900 | 265 |
| 2024-11-11 | 262 | 266 | 261 | 263 | 12,700 | 263 |
| 2024-11-08 | 260 | 269 | 259 | 263 | 22,000 | 263 |
| 2024-11-07 | 256 | 261 | 256 | 259 | 12,700 | 259 |
| 2024-11-06 | 254 | 263 | 252 | 256 | 22,700 | 256 |
| 2024-11-05 | 257 | 257 | 252 | 253 | 19,800 | 253 |
| 2024-11-01 | 259 | 261 | 256 | 256 | 14,000 | 256 |
| 2024-10-31 | 267 | 267 | 258 | 261 | 32,900 | 261 |
| 2024-10-30 | 269 | 273 | 263 | 263 | 64,000 | 263 |
| 2024-10-29 | 265 | 274 | 263 | 269 | 52,300 | 269 |
| 2024-10-28 | 259 | 264 | 247 | 263 | 31,500 | 263 |
| 2024-10-25 | 258 | 260 | 257 | 257 | 20,400 | 257 |
| 2024-10-24 | 258 | 259 | 254 | 256 | 14,100 | 256 |
| 2024-10-23 | 255 | 259 | 254 | 258 | 18,800 | 258 |
| 2024-10-22 | 265 | 271 | 257 | 257 | 41,400 | 257 |
| 2024-10-21 | 255 | 275 | 255 | 268 | 129,600 | 268 |
| 2024-10-18 | 250 | 255 | 248 | 255 | 35,300 | 255 |
| 2024-10-17 | 251 | 252 | 248 | 249 | 20,800 | 249 |
| 2024-10-16 | 252 | 255 | 245 | 250 | 43,600 | 250 |
| 2024-10-15 | 249 | 260 | 245 | 257 | 86,100 | 257 |
| 2024-10-11 | 258 | 263 | 246 | 246 | 147,300 | 246 |
| 2024-10-10 | 264 | 280 | 253 | 260 | 220,500 | 260 |
| 2024-10-09 | 264 | 268 | 258 | 258 | 83,500 | 258 |
| 2024-10-08 | 254 | 266 | 254 | 264 | 173,300 | 264 |
| 2024-10-07 | 263 | 293 | 256 | 257 | 586,700 | 257 |
| 2024-10-04 | 254 | 266 | 251 | 255 | 78,600 | 255 |
| 2024-10-03 | 250 | 254 | 250 | 252 | 30,300 | 252 |
| 2024-10-02 | 245 | 251 | 243 | 248 | 45,600 | 248 |
| 2024-10-01 | 259 | 273 | 244 | 251 | 195,800 | 251 |
| 2024-09-30 | 250 | 280 | 250 | 251 | 161,500 | 251 |
| 2024-09-27 | 251 | 262 | 251 | 261 | 47,500 | 261 |
| 2024-09-26 | 251 | 254 | 249 | 252 | 25,600 | 252 |
| 2024-09-25 | 257 | 257 | 246 | 252 | 68,600 | 252 |
| 2024-09-24 | 265 | 267 | 255 | 257 | 48,600 | 257 |
| 2024-09-20 | 261 | 268 | 259 | 265 | 49,700 | 265 |
| 2024-09-19 | 262 | 266 | 260 | 260 | 26,400 | 260 |
| 2024-09-18 | 257 | 264 | 255 | 259 | 26,400 | 259 |
| 2024-09-17 | 262 | 269 | 252 | 257 | 82,600 | 257 |
| 2024-09-13 | 270 | 270 | 260 | 260 | 53,500 | 260 |
| 2024-09-12 | 267 | 271 | 261 | 266 | 68,100 | 266 |
| 2024-09-11 | 272 | 275 | 257 | 259 | 134,400 | 259 |
| 2024-09-10 | 278 | 286 | 273 | 273 | 78,500 | 273 |
| 2024-09-09 | 273 | 282 | 265 | 276 | 135,500 | 276 |
| 2024-09-06 | 289 | 299 | 286 | 289 | 153,500 | 289 |
| 2024-09-05 | 277 | 298 | 276 | 288 | 269,900 | 288 |
| 2024-09-04 | 300 | 341 | 279 | 280 | 1,382,500 | 280 |
| 2024-09-03 | 316 | 332 | 308 | 308 | 280,000 | 308 |
| 2024-09-02 | 330 | 330 | 307 | 308 | 245,600 | 308 |
| 2024-08-30 | 331 | 343 | 318 | 324 | 317,000 | 324 |
| 2024-08-29 | 338 | 346 | 331 | 339 | 212,500 | 339 |
| 2024-08-28 | 374 | 374 | 340 | 344 | 771,100 | 344 |
| 2024-08-27 | 425 | 428 | 375 | 382 | 3,489,600 | 382 |
| 2024-08-26 | 370 | 420 | 365 | 420 | 1,352,300 | 420 |
| 2024-08-23 | 363 | 364 | 330 | 340 | 1,259,100 | 340 |
| 2024-08-22 | 308 | 392 | 300 | 378 | 6,113,300 | 378 |
| 2024-08-21 | 288 | 335 | 288 | 312 | 3,251,900 | 312 |
| 2024-08-20 | 311 | 325 | 266 | 281 | 3,404,500 | 281 |
| 2024-08-19 | 262 | 313 | 257 | 274 | 2,382,500 | 274 |
| 2024-08-16 | 238 | 238 | 225 | 233 | 14,900 | 233 |
| 2024-08-15 | 230 | 237 | 225 | 232 | 31,600 | 232 |
| 2024-08-14 | 235 | 244 | 233 | 241 | 28,700 | 241 |
| 2024-08-13 | 235 | 277 | 230 | 239 | 168,200 | 239 |
| 2024-08-09 | 230 | 238 | 225 | 227 | 15,300 | 227 |
| 2024-08-08 | 219 | 235 | 218 | 234 | 45,000 | 234 |
| 2024-08-07 | 197 | 231 | 197 | 225 | 92,400 | 225 |
| 2024-08-06 | 210 | 231 | 210 | 214 | 19,900 | 214 |
| 2024-08-05 | 232 | 232 | 198 | 207 | 108,000 | 207 |
| 2024-08-02 | 255 | 255 | 240 | 240 | 43,800 | 240 |
| 2024-08-01 | 263 | 266 | 257 | 257 | 30,800 | 257 |
| 2024-07-31 | 265 | 267 | 260 | 260 | 22,000 | 260 |
| 2024-07-30 | 268 | 271 | 262 | 262 | 37,800 | 262 |
| 2024-07-29 | 270 | 272 | 268 | 270 | 10,000 | 270 |
| 2024-07-26 | 271 | 272 | 269 | 271 | 9,100 | 271 |
| 2024-07-25 | 272 | 274 | 270 | 271 | 10,100 | 271 |
| 2024-07-24 | 269 | 273 | 269 | 273 | 7,000 | 273 |
| 2024-07-23 | 271 | 273 | 266 | 271 | 10,400 | 271 |
| 2024-07-22 | 272 | 273 | 270 | 270 | 6,000 | 270 |
| 2024-07-19 | 274 | 274 | 272 | 273 | 2,000 | 273 |
| 2024-07-18 | 273 | 276 | 272 | 274 | 5,900 | 274 |
| 2024-07-17 | 271 | 275 | 271 | 275 | 4,300 | 275 |
| 2024-07-16 | 269 | 273 | 268 | 271 | 9,500 | 271 |
| 2024-07-12 | 268 | 271 | 268 | 269 | 3,900 | 269 |
| 2024-07-11 | 271 | 271 | 268 | 268 | 11,300 | 268 |
| 2024-07-10 | 273 | 275 | 270 | 270 | 9,700 | 270 |
| 2024-07-09 | 275 | 276 | 272 | 274 | 6,300 | 274 |
| 2024-07-08 | 275 | 275 | 273 | 274 | 4,900 | 274 |
| 2024-07-05 | 275 | 276 | 272 | 273 | 3,300 | 273 |
| 2024-07-04 | 272 | 275 | 272 | 272 | 2,800 | 272 |
| 2024-07-03 | 275 | 275 | 272 | 272 | 6,400 | 272 |
| 2024-07-02 | 275 | 277 | 273 | 276 | 4,500 | 276 |
| 2024-07-01 | 280 | 280 | 275 | 276 | 5,900 | 276 |
| 2024-06-28 | 278 | 279 | 275 | 278 | 7,900 | 278 |
| 2024-06-27 | 277 | 278 | 274 | 278 | 8,200 | 278 |
| 2024-06-26 | 275 | 278 | 275 | 276 | 10,900 | 276 |
| 2024-06-25 | 276 | 277 | 273 | 277 | 8,200 | 277 |
| 2024-06-24 | 273 | 275 | 273 | 274 | 2,700 | 274 |
| 2024-06-21 | 272 | 275 | 269 | 275 | 5,000 | 275 |
| 2024-06-20 | 269 | 272 | 268 | 269 | 1,400 | 269 |
| 2024-06-19 | 272 | 272 | 268 | 269 | 3,800 | 269 |
| 2024-06-18 | 273 | 273 | 269 | 271 | 9,100 | 271 |
| 2024-06-17 | 269 | 270 | 266 | 270 | 11,600 | 270 |
| 2024-06-14 | 269 | 271 | 267 | 270 | 4,800 | 270 |
| 2024-06-13 | 270 | 273 | 269 | 269 | 3,000 | 269 |
| 2024-06-12 | 269 | 271 | 269 | 270 | 1,800 | 270 |
| 2024-06-11 | 268 | 271 | 268 | 269 | 6,900 | 269 |
| 2024-06-10 | 268 | 272 | 267 | 269 | 15,300 | 269 |
| 2024-06-07 | 272 | 272 | 268 | 268 | 5,300 | 268 |
| 2024-06-06 | 272 | 272 | 269 | 270 | 2,800 | 270 |
| 2024-06-05 | 272 | 272 | 269 | 270 | 1,600 | 270 |
| 2024-06-04 | 271 | 272 | 268 | 270 | 10,000 | 270 |
| 2024-06-03 | 271 | 274 | 267 | 271 | 13,000 | 271 |
| 2024-05-31 | 275 | 277 | 270 | 270 | 13,200 | 270 |
| 2024-05-30 | 278 | 278 | 270 | 274 | 36,500 | 274 |
| 2024-05-29 | 285 | 285 | 281 | 281 | 15,700 | 281 |
| 2024-05-28 | 284 | 286 | 283 | 285 | 6,100 | 285 |
| 2024-05-27 | 286 | 286 | 280 | 284 | 3,700 | 284 |
| 2024-05-24 | 282 | 284 | 282 | 282 | 900 | 282 |
| 2024-05-23 | 287 | 287 | 282 | 286 | 12,100 | 286 |
| 2024-05-22 | 286 | 287 | 285 | 287 | 2,800 | 287 |
| 2024-05-21 | 294 | 294 | 286 | 286 | 15,300 | 286 |
| 2024-05-20 | 286 | 290 | 286 | 288 | 5,800 | 288 |
| 2024-05-17 | 289 | 290 | 286 | 289 | 27,000 | 289 |
| 2024-05-16 | 291 | 293 | 289 | 289 | 11,300 | 289 |
| 2024-05-15 | 295 | 295 | 291 | 293 | 5,900 | 293 |
| 2024-05-14 | 291 | 295 | 291 | 293 | 6,800 | 293 |
| 2024-05-13 | 292 | 293 | 290 | 293 | 3,600 | 293 |
| 2024-05-10 | 292 | 292 | 290 | 292 | 3,300 | 292 |
| 2024-05-09 | 290 | 292 | 289 | 292 | 11,900 | 292 |
| 2024-05-08 | 291 | 293 | 290 | 290 | 3,000 | 290 |
| 2024-05-07 | 290 | 293 | 288 | 291 | 9,900 | 291 |
| 2024-05-02 | 290 | 292 | 287 | 287 | 7,400 | 287 |
| 2024-05-01 | 290 | 290 | 288 | 290 | 5,700 | 290 |
| 2024-04-30 | 294 | 294 | 288 | 289 | 3,800 | 289 |
| 2024-04-26 | 290 | 293 | 288 | 288 | 23,900 | 288 |
| 2024-04-25 | 293 | 294 | 289 | 290 | 11,200 | 290 |
| 2024-04-24 | 293 | 297 | 293 | 293 | 13,500 | 293 |
| 2024-04-23 | 292 | 293 | 291 | 293 | 4,000 | 293 |
| 2024-04-22 | 293 | 293 | 288 | 290 | 3,400 | 290 |
| 2024-04-19 | 292 | 293 | 287 | 290 | 20,800 | 290 |
| 2024-04-18 | 295 | 297 | 294 | 295 | 8,900 | 295 |
| 2024-04-17 | 297 | 299 | 295 | 295 | 6,700 | 295 |
| 2024-04-16 | 300 | 300 | 298 | 298 | 4,900 | 298 |
| 2024-04-15 | 304 | 305 | 300 | 301 | 13,100 | 301 |
| 2024-04-12 | 309 | 309 | 304 | 304 | 6,300 | 304 |
| 2024-04-11 | 303 | 305 | 303 | 304 | 3,000 | 304 |
| 2024-04-10 | 301 | 308 | 301 | 304 | 16,300 | 304 |
| 2024-04-09 | 299 | 302 | 297 | 299 | 4,400 | 299 |
| 2024-04-08 | 297 | 299 | 296 | 299 | 9,900 | 299 |
| 2024-04-05 | 296 | 297 | 293 | 294 | 7,500 | 294 |
| 2024-04-04 | 300 | 303 | 297 | 298 | 13,500 | 298 |
| 2024-04-03 | 300 | 303 | 300 | 300 | 5,400 | 300 |
| 2024-04-02 | 308 | 310 | 300 | 302 | 41,400 | 302 |
| 2024-04-01 | 315 | 315 | 308 | 310 | 18,200 | 310 |
| 2024-03-29 | 310 | 313 | 310 | 313 | 6,300 | 313 |
| 2024-03-28 | 312 | 312 | 310 | 311 | 9,000 | 311 |
| 2024-03-27 | 317 | 317 | 310 | 311 | 28,800 | 311 |
| 2024-03-26 | 324 | 324 | 312 | 312 | 21,200 | 312 |
| 2024-03-25 | 316 | 323 | 313 | 315 | 18,100 | 315 |
| 2024-03-22 | 319 | 320 | 310 | 320 | 27,700 | 320 |
| 2024-03-21 | 316 | 319 | 313 | 319 | 7,500 | 319 |
| 2024-03-19 | 313 | 316 | 311 | 313 | 7,900 | 313 |
| 2024-03-18 | 311 | 315 | 310 | 312 | 13,100 | 312 |
| 2024-03-15 | 313 | 314 | 308 | 310 | 14,900 | 310 |
| 2024-03-14 | 316 | 318 | 315 | 315 | 2,300 | 315 |
| 2024-03-13 | 318 | 320 | 314 | 316 | 6,000 | 316 |
| 2024-03-12 | 315 | 321 | 311 | 318 | 12,300 | 318 |
| 2024-03-11 | 320 | 320 | 313 | 315 | 10,900 | 315 |
| 2024-03-08 | 315 | 323 | 315 | 320 | 24,900 | 320 |
| 2024-03-07 | 331 | 331 | 317 | 317 | 36,200 | 317 |
| 2024-03-06 | 329 | 333 | 320 | 331 | 82,100 | 331 |
| 2024-03-05 | 317 | 380 | 311 | 325 | 582,500 | 325 |
| 2024-03-04 | 310 | 319 | 309 | 314 | 30,500 | 314 |
| 2024-03-01 | 323 | 324 | 310 | 312 | 48,200 | 312 |
| 2024-02-29 | 326 | 330 | 319 | 321 | 40,800 | 321 |
| 2024-02-28 | 325 | 335 | 322 | 331 | 45,600 | 331 |
| 2024-02-27 | 326 | 326 | 315 | 324 | 35,500 | 324 |
| 2024-02-26 | 316 | 328 | 315 | 326 | 31,100 | 326 |
| 2024-02-22 | 316 | 318 | 311 | 318 | 30,700 | 318 |
| 2024-02-21 | 321 | 322 | 313 | 315 | 21,600 | 315 |
| 2024-02-20 | 321 | 322 | 315 | 322 | 37,600 | 322 |
| 2024-02-19 | 308 | 324 | 306 | 319 | 56,500 | 319 |
| 2024-02-16 | 304 | 316 | 302 | 307 | 52,900 | 307 |
| 2024-02-15 | 317 | 323 | 304 | 304 | 75,900 | 304 |
| 2024-02-14 | 310 | 326 | 307 | 324 | 103,800 | 324 |
| 2024-02-13 | 315 | 317 | 307 | 316 | 64,100 | 316 |
| 2024-02-09 | 318 | 330 | 315 | 317 | 70,100 | 317 |
| 2024-02-08 | 311 | 325 | 307 | 322 | 138,400 | 322 |
| 2024-02-07 | 318 | 328 | 311 | 314 | 209,500 | 314 |
| 2024-02-06 | 348 | 355 | 322 | 322 | 381,400 | 322 |
| 2024-02-05 | 363 | 365 | 332 | 337 | 731,500 | 337 |
| 2024-02-02 | 345 | 395 | 345 | 363 | 3,868,900 | 363 |
| 2024-02-01 | 385 | 386 | 334 | 338 | 1,196,100 | 338 |
| 2024-01-31 | 302 | 375 | 301 | 375 | 1,407,400 | 375 |
| 2024-01-30 | 303 | 303 | 295 | 295 | 46,700 | 295 |
| 2024-01-29 | 297 | 302 | 296 | 302 | 16,200 | 302 |
| 2024-01-26 | 290 | 302 | 290 | 297 | 14,800 | 297 |
| 2024-01-25 | 288 | 296 | 287 | 294 | 19,400 | 294 |
| 2024-01-24 | 292 | 292 | 288 | 290 | 4,500 | 290 |
| 2024-01-23 | 293 | 296 | 288 | 288 | 15,100 | 288 |
| 2024-01-22 | 280 | 294 | 280 | 292 | 23,800 | 292 |
| 2024-01-19 | 277 | 284 | 277 | 280 | 15,400 | 280 |
| 2024-01-18 | 277 | 278 | 276 | 277 | 5,400 | 277 |
| 2024-01-17 | 284 | 285 | 276 | 279 | 26,900 | 279 |
| 2024-01-16 | 286 | 287 | 282 | 282 | 8,700 | 282 |
| 2024-01-15 | 281 | 289 | 278 | 288 | 28,700 | 288 |
| 2024-01-12 | 289 | 290 | 280 | 281 | 28,800 | 281 |
| 2024-01-11 | 297 | 298 | 288 | 289 | 38,500 | 289 |
| 2024-01-10 | 299 | 299 | 295 | 297 | 14,100 | 297 |
| 2024-01-09 | 298 | 301 | 295 | 299 | 24,100 | 299 |
| 2024-01-05 | 296 | 306 | 294 | 296 | 34,300 | 296 |
| 2024-01-04 | 309 | 309 | 295 | 302 | 24,200 | 302 |
分割・併合履歴 ： [2020-02-13]1株→2株
