7044 (株)ピアラの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,258	2,258	2,174	2,238	64,300	2,238
2020-12-29	2,210	2,255	2,205	2,248	60,200	2,248
2020-12-28	2,248	2,257	2,193	2,216	69,300	2,216
2020-12-25	2,150	2,242	2,150	2,210	74,100	2,210
2020-12-24	2,108	2,202	2,084	2,145	60,600	2,145
2020-12-23	2,175	2,199	2,081	2,114	96,200	2,114
2020-12-22	2,243	2,243	2,113	2,133	94,100	2,133
2020-12-21	2,300	2,300	2,226	2,243	49,400	2,243
2020-12-18	2,373	2,375	2,264	2,301	99,000	2,301
2020-12-17	2,300	2,355	2,263	2,323	99,800	2,323
2020-12-16	2,249	2,249	2,185	2,214	44,900	2,214
2020-12-15	2,332	2,350	2,205	2,236	58,500	2,236
2020-12-14	2,301	2,306	2,246	2,282	62,300	2,282
2020-12-11	2,260	2,364	2,260	2,316	77,500	2,316
2020-12-10	2,337	2,366	2,221	2,234	149,600	2,234
2020-12-09	2,441	2,478	2,344	2,375	73,500	2,375
2020-12-08	2,453	2,503	2,407	2,441	72,700	2,441
2020-12-07	2,591	2,606	2,480	2,502	95,500	2,502
2020-12-04	2,550	2,636	2,482	2,619	129,700	2,619
2020-12-03	2,583	2,635	2,540	2,572	101,700	2,572
2020-12-02	2,595	2,648	2,541	2,611	102,200	2,611
2020-12-01	2,639	2,699	2,482	2,622	182,000	2,622
2020-11-30	2,524	2,662	2,524	2,639	130,000	2,639
2020-11-27	2,450	2,571	2,440	2,508	210,400	2,508
2020-11-26	2,271	2,327	2,251	2,323	39,800	2,323
2020-11-25	2,258	2,310	2,217	2,221	78,900	2,221
2020-11-24	2,222	2,283	2,185	2,261	61,100	2,261
2020-11-20	2,164	2,204	2,134	2,191	72,500	2,191
2020-11-19	2,175	2,175	2,092	2,155	70,900	2,155
2020-11-18	2,111	2,196	2,053	2,153	144,500	2,153
2020-11-17	2,284	2,345	2,161	2,161	92,200	2,161
2020-11-16	2,258	2,355	2,258	2,334	89,800	2,334
2020-11-13	2,416	2,431	2,202	2,234	200,800	2,234
2020-11-12	2,437	2,496	2,370	2,496	56,900	2,496
2020-11-11	2,329	2,416	2,250	2,387	102,700	2,387
2020-11-10	2,575	2,575	2,358	2,379	86,900	2,379
2020-11-09	2,567	2,607	2,523	2,561	53,300	2,561
2020-11-06	2,525	2,528	2,462	2,518	58,600	2,518
2020-11-05	2,510	2,526	2,450	2,517	47,000	2,517
2020-11-04	2,423	2,477	2,399	2,425	64,600	2,425
2020-11-02	2,388	2,435	2,348	2,373	57,200	2,373
2020-10-30	2,491	2,510	2,344	2,348	92,400	2,348
2020-10-29	2,450	2,488	2,378	2,451	64,800	2,451
2020-10-28	2,493	2,558	2,427	2,489	101,200	2,489
2020-10-27	2,268	2,478	2,243	2,426	119,000	2,426
2020-10-26	2,437	2,536	2,368	2,368	76,600	2,368
2020-10-23	2,460	2,481	2,283	2,437	185,500	2,437
2020-10-22	2,615	2,615	2,468	2,494	139,700	2,494
2020-10-21	2,693	2,701	2,595	2,622	78,900	2,622
2020-10-20	2,602	2,688	2,572	2,624	87,900	2,624
2020-10-19	2,640	2,668	2,570	2,602	78,600	2,602
2020-10-16	2,680	2,701	2,611	2,670	82,300	2,670
2020-10-15	2,793	2,793	2,645	2,698	122,000	2,698
2020-10-14	2,685	2,819	2,685	2,793	85,300	2,793
2020-10-13	2,740	2,740	2,660	2,695	74,200	2,695
2020-10-12	2,720	2,769	2,674	2,726	69,200	2,726
2020-10-09	2,756	2,785	2,668	2,725	114,200	2,725
2020-10-08	2,816	2,829	2,740	2,806	103,000	2,806
2020-10-07	2,758	2,857	2,746	2,821	101,200	2,821
2020-10-06	2,827	2,832	2,678	2,756	148,200	2,756
2020-10-05	2,659	2,808	2,613	2,777	169,100	2,777
2020-10-02	2,680	2,712	2,512	2,530	159,200	2,530
2020-09-30	2,550	2,770	2,548	2,660	202,000	2,660
2020-09-29	2,652	2,850	2,506	2,557	369,200	2,557
2020-09-28	2,596	2,627	2,500	2,578	133,100	2,578
2020-09-25	2,500	2,664	2,432	2,607	261,100	2,607
2020-09-24	2,466	2,586	2,301	2,391	291,600	2,391
2020-09-23	2,302	2,485	2,300	2,480	185,100	2,480
2020-09-18	2,238	2,383	2,200	2,326	191,100	2,326
2020-09-17	2,216	2,300	2,141	2,288	133,100	2,288
2020-09-16	2,190	2,328	2,161	2,215	336,400	2,215
2020-09-15	1,942	2,245	1,942	2,196	510,700	2,196
2020-09-14	1,833	1,936	1,806	1,902	139,500	1,902
2020-09-11	1,889	1,889	1,808	1,843	113,300	1,843
2020-09-10	1,788	1,912	1,786	1,890	221,100	1,890
2020-09-09	1,843	1,844	1,737	1,745	167,200	1,745
2020-09-08	1,861	1,880	1,793	1,860	148,500	1,860
2020-09-07	1,878	1,917	1,832	1,863	115,800	1,863
2020-09-04	1,860	1,917	1,840	1,892	174,100	1,892
2020-09-03	2,036	2,046	1,915	1,937	300,600	1,937
2020-09-02	2,100	2,123	2,025	2,032	187,300	2,032
2020-09-01	2,054	2,099	2,019	2,082	157,600	2,082
2020-08-31	2,145	2,161	2,072	2,080	247,900	2,080
2020-08-28	2,156	2,247	2,065	2,130	366,900	2,130
2020-08-27	2,239	2,350	2,187	2,206	333,900	2,206
2020-08-26	2,141	2,216	2,070	2,200	362,900	2,200
2020-08-25	1,852	2,141	1,837	2,141	548,100	2,141
2020-08-24	1,792	1,850	1,751	1,816	128,600	1,816
2020-08-21	1,820	1,875	1,796	1,796	110,800	1,796
2020-08-20	1,870	1,902	1,788	1,827	121,800	1,827
2020-08-19	1,795	1,909	1,795	1,870	273,200	1,870
2020-08-18	1,680	1,800	1,661	1,786	367,200	1,786
2020-08-17	1,626	1,643	1,550	1,643	202,000	1,643
2020-08-14	1,650	1,735	1,615	1,645	498,700	1,645
2020-08-13	1,558	1,614	1,558	1,610	70,700	1,610
2020-08-12	1,588	1,588	1,530	1,558	48,600	1,558
2020-08-11	1,592	1,617	1,555	1,588	70,300	1,588
2020-08-07	1,633	1,633	1,560	1,591	48,400	1,591
2020-08-06	1,627	1,644	1,580	1,634	67,700	1,634
2020-08-05	1,633	1,633	1,591	1,626	51,300	1,626
2020-08-04	1,600	1,615	1,567	1,596	52,600	1,596
2020-08-03	1,470	1,585	1,470	1,563	119,200	1,563
2020-07-31	1,545	1,545	1,446	1,467	99,700	1,467
2020-07-30	1,561	1,585	1,476	1,516	85,600	1,516
2020-07-29	1,560	1,578	1,502	1,554	98,500	1,554
2020-07-28	1,630	1,646	1,562	1,565	134,500	1,565
2020-07-27	1,580	1,632	1,545	1,600	297,600	1,600
2020-07-22	1,505	1,558	1,505	1,558	49,200	1,558
2020-07-21	1,525	1,532	1,491	1,511	50,800	1,511
2020-07-20	1,496	1,558	1,485	1,536	62,100	1,536
2020-07-17	1,519	1,519	1,456	1,466	46,200	1,466
2020-07-16	1,492	1,526	1,492	1,514	16,100	1,514
2020-07-15	1,515	1,537	1,482	1,505	38,900	1,505
2020-07-14	1,543	1,562	1,479	1,506	69,200	1,506
2020-07-13	1,490	1,574	1,480	1,569	47,700	1,569
2020-07-10	1,483	1,495	1,465	1,490	20,500	1,490
2020-07-09	1,542	1,543	1,481	1,490	34,600	1,490
2020-07-08	1,510	1,557	1,488	1,542	37,100	1,542
2020-07-07	1,444	1,508	1,420	1,508	49,300	1,508
2020-07-06	1,410	1,485	1,401	1,436	35,300	1,436
2020-07-03	1,389	1,443	1,383	1,421	21,400	1,421
2020-07-02	1,449	1,449	1,381	1,389	68,800	1,389
2020-07-01	1,505	1,520	1,440	1,457	42,400	1,457
2020-06-30	1,470	1,518	1,433	1,508	51,000	1,508
2020-06-29	1,460	1,474	1,410	1,450	64,900	1,450
2020-06-26	1,512	1,512	1,410	1,479	101,200	1,479
2020-06-25	1,540	1,563	1,522	1,522	37,100	1,522
2020-06-24	1,581	1,609	1,556	1,568	60,600	1,568
2020-06-23	1,605	1,618	1,551	1,605	86,100	1,605
2020-06-22	1,600	1,641	1,595	1,611	46,900	1,611
2020-06-19	1,669	1,670	1,604	1,618	75,800	1,618
2020-06-18	1,575	1,663	1,572	1,663	133,400	1,663
2020-06-17	1,515	1,595	1,485	1,582	115,500	1,582
2020-06-16	1,376	1,510	1,376	1,485	84,000	1,485
2020-06-15	1,441	1,472	1,330	1,334	142,100	1,334
2020-06-12	1,382	1,475	1,380	1,447	120,700	1,447
2020-06-11	1,607	1,622	1,505	1,507	184,500	1,507
2020-06-10	1,589	1,643	1,584	1,629	103,200	1,629
2020-06-09	1,617	1,666	1,602	1,602	172,600	1,602
2020-06-08	1,650	1,653	1,610	1,624	113,900	1,624
2020-06-05	1,677	1,694	1,630	1,639	576,200	1,639
2020-06-04	1,720	1,724	1,633	1,698	157,600	1,698
2020-06-03	1,710	1,739	1,632	1,699	120,000	1,699
2020-06-02	1,610	1,723	1,609	1,705	153,600	1,705
2020-06-01	1,647	1,655	1,586	1,603	140,900	1,603
2020-05-29	1,562	1,645	1,535	1,586	279,900	1,586
2020-05-28	1,916	1,916	1,590	1,602	1,013,000	1,602
2020-05-27	1,560	1,589	1,461	1,516	100,300	1,516
2020-05-26	1,549	1,559	1,449	1,451	62,700	1,451
2020-05-25	1,487	1,529	1,471	1,528	86,400	1,528
2020-05-22	1,471	1,529	1,432	1,499	70,800	1,499
2020-05-21	1,544	1,557	1,455	1,488	48,600	1,488
2020-05-20	1,522	1,565	1,482	1,543	49,800	1,543
2020-05-19	1,465	1,538	1,413	1,501	61,400	1,501
2020-05-18	1,455	1,487	1,409	1,444	30,900	1,444
2020-05-15	1,550	1,550	1,401	1,451	40,000	1,451
2020-05-14	1,650	1,650	1,532	1,570	37,900	1,570
2020-05-13	1,567	1,619	1,496	1,587	26,700	1,587
2020-05-12	1,664	1,664	1,590	1,591	9,800	1,591
2020-05-11	1,709	1,750	1,585	1,665	32,200	1,665
2020-05-08	1,680	1,720	1,550	1,709	59,900	1,709
2020-05-07	1,600	1,734	1,581	1,725	84,700	1,725
2020-05-01	1,349	1,623	1,297	1,557	116,600	1,557
2020-04-30	1,345	1,392	1,307	1,375	22,000	1,375
2020-04-28	1,312	1,338	1,312	1,315	8,300	1,315
2020-04-27	1,263	1,320	1,261	1,282	14,300	1,282
2020-04-24	1,281	1,281	1,225	1,233	11,000	1,233
2020-04-23	1,200	1,281	1,200	1,281	9,300	1,281
2020-04-22	1,222	1,255	1,151	1,200	13,600	1,200
2020-04-21	1,402	1,448	1,269	1,270	37,300	1,270
2020-04-20	1,307	1,400	1,307	1,400	44,600	1,400
2020-04-17	1,282	1,296	1,250	1,284	12,900	1,284
2020-04-16	1,210	1,276	1,190	1,273	15,800	1,273
2020-04-15	1,251	1,258	1,181	1,240	9,200	1,240
2020-04-14	1,180	1,280	1,167	1,265	16,700	1,265
2020-04-13	1,281	1,281	1,224	1,240	8,800	1,240
2020-04-10	1,298	1,298	1,236	1,281	13,000	1,281
2020-04-09	1,305	1,305	1,242	1,268	30,500	1,268
2020-04-08	1,132	1,337	1,104	1,213	78,400	1,213
2020-04-07	1,045	1,083	1,016	1,083	65,800	1,083
2020-04-06	913	950	887	933	23,500	933
2020-04-03	925	952	882	943	42,800	943
2020-04-02	955	966	921	935	13,400	935
2020-04-01	1,046	1,047	912	985	29,600	985
2020-03-31	1,058	1,058	1,004	1,046	20,700	1,046
2020-03-30	1,002	1,045	940	965	34,500	965
2020-03-27	1,016	1,062	1,016	1,062	11,800	1,062
2020-03-26	1,064	1,072	1,002	1,002	26,900	1,002
2020-03-25	1,171	1,171	1,062	1,097	51,200	1,097
2020-03-24	1,064	1,115	1,041	1,051	8,500	1,051
2020-03-23	1,029	1,049	975	1,027	21,100	1,027
2020-03-19	1,218	1,242	1,011	1,011	42,500	1,011
2020-03-18	1,241	1,285	1,202	1,248	13,400	1,248
2020-03-17	1,055	1,254	1,055	1,211	15,500	1,211
2020-03-16	1,228	1,250	1,118	1,125	20,300	1,125
2020-03-13	1,093	1,208	1,060	1,108	37,900	1,108
2020-03-12	1,220	1,274	1,177	1,243	22,600	1,243
2020-03-11	1,282	1,474	1,270	1,310	36,400	1,310
2020-03-10	1,164	1,475	1,100	1,372	36,800	1,372
2020-03-09	1,250	1,290	1,175	1,199	23,700	1,199
2020-03-06	1,313	1,339	1,310	1,311	10,000	1,311
2020-03-05	1,377	1,429	1,348	1,360	14,000	1,360
2020-03-04	1,353	1,402	1,348	1,348	20,800	1,348
2020-03-03	1,499	1,499	1,383	1,415	29,700	1,415
2020-03-02	1,280	1,495	1,251	1,430	51,100	1,430
2020-02-28	1,340	1,378	1,250	1,250	55,000	1,250
2020-02-27	1,546	1,569	1,420	1,424	49,100	1,424
2020-02-26	1,611	1,650	1,521	1,571	29,000	1,571
2020-02-25	1,615	1,725	1,600	1,681	27,700	1,681
2020-02-21	1,770	1,818	1,755	1,784	8,400	1,784
2020-02-20	1,820	1,840	1,770	1,781	14,100	1,781
2020-02-19	1,741	1,846	1,728	1,781	15,400	1,781
2020-02-18	1,768	1,797	1,667	1,780	33,800	1,780
2020-02-17	1,902	1,910	1,736	1,767	53,000	1,767
2020-02-14	2,200	2,230	1,901	1,913	52,800	1,913
2020-02-13	2,021	2,100	2,005	2,099	35,100	2,099
2020-02-12	4,000	4,055	3,970	3,985	11,200	1,992.50
2020-02-10	4,075	4,075	3,925	4,000	8,100	2,000
2020-02-07	3,990	4,065	3,980	4,025	11,700	2,012.50
2020-02-06	4,010	4,035	3,890	3,990	7,600	1,995
2020-02-05	4,050	4,125	3,930	3,940	11,700	1,970
2020-02-04	3,660	3,955	3,600	3,940	12,700	1,970
2020-02-03	3,460	3,660	3,370	3,660	17,800	1,830
2020-01-31	3,565	3,645	3,535	3,630	13,100	1,815
2020-01-30	3,690	3,705	3,285	3,505	36,400	1,752.50
2020-01-29	4,025	4,025	3,730	3,745	22,000	1,872.50
2020-01-28	4,030	4,050	3,970	4,005	10,800	2,002.50
2020-01-27	3,950	4,100	3,900	4,030	27,800	2,015
2020-01-24	4,185	4,330	3,860	3,940	111,200	1,970
2020-01-23	3,600	3,735	3,595	3,710	8,700	1,855
2020-01-22	3,520	3,645	3,520	3,635	8,500	1,817.50
2020-01-21	3,470	3,550	3,465	3,510	5,700	1,755
2020-01-20	3,595	3,615	3,470	3,470	6,300	1,735
2020-01-17	3,600	3,620	3,545	3,595	10,700	1,797.50
2020-01-16	3,495	3,600	3,415	3,545	10,500	1,772.50
2020-01-15	3,430	3,460	3,365	3,385	5,400	1,692.50
2020-01-14	3,385	3,640	3,340	3,500	23,000	1,750
2020-01-10	3,285	3,290	3,180	3,285	4,900	1,642.50
2020-01-09	3,240	3,355	3,240	3,285	6,500	1,642.50
2020-01-08	3,150	3,350	2,988	3,310	17,900	1,655
2020-01-07	3,160	3,205	3,125	3,155	9,800	1,577.50
2020-01-06	3,305	3,305	3,180	3,225	6,100	1,612.50

分割・併合履歴： [2020-02-13]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7044 (株)ピアラ の時系列データ [2020年度]

7044 (株)ピアラの時系列データ [2020年度]