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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
