7044 (株)ピアラの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	615	615	603	615	27,900	615
2021-12-29	615	623	610	616	43,200	616
2021-12-28	620	633	615	633	50,800	633
2021-12-27	637	637	601	610	64,200	610
2021-12-24	632	639	631	637	26,100	637
2021-12-23	650	655	632	632	24,300	632
2021-12-22	628	654	620	647	57,600	647
2021-12-21	603	629	601	623	37,300	623
2021-12-20	623	625	605	605	36,600	605
2021-12-17	633	639	625	625	20,700	625
2021-12-16	615	644	611	643	67,700	643
2021-12-15	598	623	598	615	51,000	615
2021-12-14	615	620	595	597	42,500	597
2021-12-13	625	630	612	619	42,100	619
2021-12-10	645	646	621	623	35,600	623
2021-12-09	653	670	645	650	41,000	650
2021-12-08	635	666	635	642	64,200	642
2021-12-07	606	633	606	633	32,800	633
2021-12-06	620	620	602	604	36,300	604
2021-12-03	598	616	595	616	40,800	616
2021-12-02	636	640	593	598	140,100	598
2021-12-01	627	647	613	636	73,700	636
2021-11-30	662	667	617	617	84,400	617
2021-11-29	679	697	655	658	83,400	658
2021-11-26	684	684	659	679	94,500	679
2021-11-25	705	710	684	685	37,800	685
2021-11-24	711	716	693	703	24,100	703
2021-11-22	727	728	703	712	22,200	712
2021-11-19	739	739	706	712	34,000	712
2021-11-18	736	756	723	746	50,600	746
2021-11-17	741	748	725	736	45,900	736
2021-11-16	720	763	719	746	111,300	746
2021-11-15	680	725	666	718	114,800	718
2021-11-12	713	725	704	705	41,700	705
2021-11-11	729	729	706	709	42,100	709
2021-11-10	726	734	712	719	35,100	719
2021-11-09	728	734	718	726	27,300	726
2021-11-08	734	734	711	728	33,400	728
2021-11-05	737	740	719	734	33,500	734
2021-11-04	736	740	726	740	24,900	740
2021-11-02	725	740	722	733	44,000	733
2021-11-01	713	724	709	720	41,600	720
2021-10-29	700	701	689	698	35,700	698
2021-10-28	690	708	684	708	50,900	708
2021-10-27	706	712	689	696	40,200	696
2021-10-26	703	719	700	712	34,800	712
2021-10-25	689	711	682	700	79,800	700
2021-10-22	707	707	673	689	149,800	689
2021-10-21	740	740	712	713	66,200	713
2021-10-20	746	760	740	740	26,100	740
2021-10-19	737	747	733	747	29,400	747
2021-10-18	738	754	736	741	43,000	741
2021-10-15	739	739	725	735	62,100	735
2021-10-14	728	739	726	731	36,200	731
2021-10-13	739	739	726	727	54,400	727
2021-10-12	765	766	721	735	163,400	735
2021-10-11	772	772	759	763	116,300	763
2021-10-08	764	781	764	772	46,600	772
2021-10-07	762	776	762	764	35,300	764
2021-10-06	766	784	755	763	38,000	763
2021-10-05	770	773	751	766	55,200	766
2021-10-04	789	797	768	771	58,500	771
2021-10-01	792	792	770	782	45,100	782
2021-09-30	781	807	776	793	49,200	793
2021-09-29	779	781	760	781	103,000	781
2021-09-28	780	796	780	784	36,900	784
2021-09-27	749	798	749	780	139,000	780
2021-09-24	760	763	740	749	94,900	749
2021-09-22	755	757	746	750	38,800	750
2021-09-21	746	761	738	755	61,900	755
2021-09-17	760	765	753	760	67,000	760
2021-09-16	777	781	746	770	185,100	770
2021-09-15	777	781	767	771	58,600	771
2021-09-14	780	780	775	780	55,300	780
2021-09-13	785	790	775	777	131,300	777
2021-09-10	792	802	790	800	57,900	800
2021-09-09	800	801	792	792	96,700	792
2021-09-08	819	820	813	813	28,400	813
2021-09-07	829	834	816	818	59,200	818
2021-09-06	833	841	830	838	32,500	838
2021-09-03	826	840	824	827	48,300	827
2021-09-02	832	840	819	826	59,100	826
2021-09-01	841	843	831	840	68,500	840
2021-08-31	858	866	842	846	91,200	846
2021-08-30	844	867	843	867	100,600	867
2021-08-27	849	851	831	848	44,000	848
2021-08-26	862	872	846	850	102,800	850
2021-08-25	854	909	851	876	96,700	876
2021-08-24	818	865	814	854	79,000	854
2021-08-23	800	820	797	818	72,300	818
2021-08-20	800	816	780	792	69,400	792
2021-08-19	799	830	794	802	108,600	802
2021-08-18	796	805	767	805	55,200	805
2021-08-17	776	821	776	796	141,800	796
2021-08-16	776	776	776	776	49,600	776
2021-08-13	917	930	915	926	39,700	926
2021-08-12	944	946	921	929	29,100	929
2021-08-11	939	950	927	946	41,600	946
2021-08-10	925	944	925	944	28,000	944
2021-08-06	920	940	919	933	20,600	933
2021-08-05	929	939	912	930	41,500	930
2021-08-04	959	959	924	928	56,100	928
2021-08-03	974	980	954	957	31,500	957
2021-08-02	982	982	963	974	23,900	974
2021-07-30	983	995	961	969	48,200	969
2021-07-29	983	998	972	972	151,400	972
2021-07-28	1,016	1,020	980	983	61,000	983
2021-07-27	1,023	1,036	1,016	1,018	20,100	1,018
2021-07-26	1,007	1,028	1,006	1,023	32,800	1,023
2021-07-21	1,026	1,026	1,000	1,003	39,700	1,003
2021-07-20	1,005	1,022	995	997	39,400	997
2021-07-19	1,022	1,022	1,005	1,016	39,700	1,016
2021-07-16	1,045	1,050	1,027	1,028	24,800	1,028
2021-07-15	1,069	1,069	1,043	1,045	32,400	1,045
2021-07-14	1,036	1,070	1,032	1,068	25,400	1,068
2021-07-13	1,048	1,058	1,039	1,043	49,100	1,043
2021-07-12	1,050	1,074	1,043	1,043	29,100	1,043
2021-07-09	1,005	1,049	1,002	1,040	62,100	1,040
2021-07-08	1,022	1,054	1,008	1,016	51,300	1,016
2021-07-07	1,043	1,050	1,010	1,011	51,200	1,011
2021-07-06	1,079	1,080	1,041	1,043	48,400	1,043
2021-07-05	1,080	1,093	1,075	1,079	26,000	1,079
2021-07-02	1,067	1,084	1,067	1,075	26,800	1,075
2021-07-01	1,075	1,075	1,062	1,062	26,300	1,062
2021-06-30	1,087	1,090	1,066	1,075	29,300	1,075
2021-06-29	1,082	1,090	1,063	1,087	108,300	1,087
2021-06-28	1,080	1,100	1,078	1,086	28,900	1,086
2021-06-25	1,056	1,080	1,053	1,076	34,300	1,076
2021-06-24	1,069	1,069	1,050	1,056	23,000	1,056
2021-06-23	1,050	1,077	1,050	1,069	30,800	1,069
2021-06-22	1,032	1,061	1,025	1,052	61,400	1,052
2021-06-21	1,043	1,050	1,027	1,034	50,300	1,034
2021-06-18	1,090	1,092	1,040	1,054	106,800	1,054
2021-06-17	1,115	1,115	1,091	1,096	49,900	1,096
2021-06-16	1,111	1,112	1,097	1,110	44,100	1,110
2021-06-15	1,110	1,117	1,091	1,110	52,800	1,110
2021-06-14	1,103	1,116	1,098	1,110	47,400	1,110
2021-06-11	1,109	1,125	1,097	1,101	43,900	1,101
2021-06-10	1,095	1,122	1,094	1,112	54,000	1,112
2021-06-09	1,110	1,113	1,095	1,101	72,300	1,101
2021-06-08	1,108	1,126	1,102	1,121	72,000	1,121
2021-06-07	1,080	1,117	1,079	1,107	91,300	1,107
2021-06-04	1,116	1,120	1,073	1,080	166,400	1,080
2021-06-03	1,122	1,136	1,101	1,122	145,000	1,122
2021-06-02	1,135	1,136	1,117	1,127	50,900	1,127
2021-06-01	1,133	1,143	1,105	1,138	86,100	1,138
2021-05-31	1,134	1,145	1,112	1,125	109,700	1,125
2021-05-28	1,132	1,136	1,103	1,112	81,400	1,112
2021-05-27	1,154	1,155	1,124	1,142	52,400	1,142
2021-05-26	1,170	1,185	1,120	1,142	146,100	1,142
2021-05-25	1,180	1,188	1,159	1,179	56,200	1,179
2021-05-24	1,174	1,218	1,161	1,165	113,700	1,165
2021-05-21	1,128	1,215	1,107	1,182	252,500	1,182
2021-05-20	1,126	1,137	1,100	1,111	186,500	1,111
2021-05-19	1,149	1,166	1,110	1,156	118,700	1,156
2021-05-18	1,131	1,168	1,080	1,139	198,000	1,139
2021-05-17	1,131	1,145	1,130	1,130	337,600	1,130
2021-05-14	1,501	1,535	1,473	1,530	52,300	1,530
2021-05-13	1,488	1,518	1,442	1,490	39,700	1,490
2021-05-12	1,531	1,550	1,487	1,508	44,100	1,508
2021-05-11	1,590	1,590	1,536	1,540	30,900	1,540
2021-05-10	1,627	1,627	1,574	1,582	21,400	1,582
2021-05-07	1,553	1,620	1,550	1,604	51,500	1,604
2021-05-06	1,570	1,582	1,522	1,535	33,200	1,535
2021-04-30	1,650	1,650	1,526	1,535	147,200	1,535
2021-04-28	1,650	1,655	1,610	1,651	50,000	1,651
2021-04-27	1,616	1,664	1,604	1,617	37,400	1,617
2021-04-26	1,607	1,643	1,590	1,633	26,100	1,633
2021-04-23	1,552	1,689	1,552	1,617	81,300	1,617
2021-04-22	1,570	1,605	1,561	1,579	65,300	1,579
2021-04-21	1,613	1,614	1,536	1,565	80,100	1,565
2021-04-20	1,645	1,645	1,615	1,635	49,800	1,635
2021-04-19	1,652	1,678	1,637	1,669	31,700	1,669
2021-04-16	1,661	1,691	1,642	1,668	70,300	1,668
2021-04-15	1,710	1,710	1,650	1,652	78,300	1,652
2021-04-14	1,697	1,735	1,697	1,728	37,500	1,728
2021-04-13	1,700	1,742	1,685	1,697	47,500	1,697
2021-04-12	1,667	1,721	1,658	1,702	78,300	1,702
2021-04-09	1,628	1,658	1,617	1,633	27,900	1,633
2021-04-08	1,663	1,663	1,624	1,638	58,300	1,638
2021-04-07	1,670	1,691	1,658	1,681	39,300	1,681
2021-04-06	1,726	1,726	1,650	1,685	62,900	1,685
2021-04-05	1,745	1,754	1,703	1,727	23,100	1,727
2021-04-02	1,739	1,770	1,718	1,730	41,200	1,730
2021-04-01	1,697	1,727	1,670	1,713	43,900	1,713
2021-03-31	1,698	1,707	1,656	1,697	30,300	1,697
2021-03-30	1,648	1,700	1,643	1,686	36,600	1,686
2021-03-29	1,687	1,695	1,640	1,657	56,400	1,657
2021-03-26	1,665	1,712	1,633	1,704	41,800	1,704
2021-03-25	1,670	1,694	1,625	1,680	50,400	1,680
2021-03-24	1,751	1,751	1,657	1,671	64,900	1,671
2021-03-23	1,788	1,860	1,777	1,780	74,600	1,780
2021-03-22	1,833	1,833	1,769	1,788	33,800	1,788
2021-03-19	1,740	1,793	1,730	1,793	42,200	1,793
2021-03-18	1,803	1,820	1,753	1,766	36,100	1,766
2021-03-17	1,742	1,814	1,729	1,801	33,200	1,801
2021-03-16	1,744	1,747	1,702	1,742	28,500	1,742
2021-03-15	1,755	1,755	1,702	1,723	36,200	1,723
2021-03-12	1,700	1,728	1,675	1,715	41,000	1,715
2021-03-11	1,618	1,670	1,617	1,669	47,000	1,669
2021-03-10	1,647	1,647	1,600	1,613	41,600	1,613
2021-03-09	1,583	1,639	1,551	1,626	55,700	1,626
2021-03-08	1,655	1,669	1,596	1,600	51,500	1,600
2021-03-05	1,611	1,660	1,580	1,660	47,600	1,660
2021-03-04	1,695	1,698	1,614	1,637	51,100	1,637
2021-03-03	1,719	1,721	1,675	1,690	67,300	1,690
2021-03-02	1,732	1,787	1,730	1,759	42,500	1,759
2021-03-01	1,754	1,754	1,689	1,732	50,300	1,732
2021-02-26	1,750	1,768	1,711	1,755	35,400	1,755
2021-02-25	1,782	1,830	1,777	1,780	21,400	1,780
2021-02-24	1,810	1,850	1,771	1,775	46,500	1,775
2021-02-22	1,816	1,855	1,797	1,824	33,400	1,824
2021-02-19	1,850	1,850	1,767	1,816	74,400	1,816
2021-02-18	1,916	1,956	1,876	1,876	54,900	1,876
2021-02-17	1,929	1,973	1,905	1,938	55,400	1,938
2021-02-16	1,937	2,005	1,901	1,912	57,900	1,912
2021-02-15	1,938	1,978	1,877	1,905	149,100	1,905
2021-02-12	2,100	2,100	2,036	2,078	71,400	2,078
2021-02-10	1,981	2,074	1,981	2,061	30,000	2,061
2021-02-09	2,015	2,015	1,967	1,990	33,400	1,990
2021-02-08	2,006	2,026	1,981	2,015	45,600	2,015
2021-02-05	2,050	2,062	2,025	2,036	18,100	2,036
2021-02-04	2,032	2,043	1,985	2,007	27,900	2,007
2021-02-03	2,091	2,093	2,034	2,054	30,000	2,054
2021-02-02	1,973	2,046	1,930	2,038	36,600	2,038
2021-02-01	1,928	1,958	1,875	1,946	37,700	1,946
2021-01-29	2,037	2,042	1,925	1,945	55,600	1,945
2021-01-28	2,001	2,055	1,995	2,020	48,900	2,020
2021-01-27	2,060	2,157	2,058	2,094	64,200	2,094
2021-01-26	2,090	2,100	2,008	2,041	72,500	2,041
2021-01-25	2,060	2,105	2,045	2,090	38,000	2,090
2021-01-22	2,056	2,061	2,029	2,040	32,200	2,040
2021-01-21	2,003	2,054	1,996	2,054	23,500	2,054
2021-01-20	1,991	2,027	1,962	2,002	29,100	2,002
2021-01-19	2,019	2,036	1,965	1,997	25,400	1,997
2021-01-18	1,935	1,988	1,909	1,981	34,200	1,981
2021-01-15	1,984	2,000	1,944	1,955	39,300	1,955
2021-01-14	2,024	2,044	1,985	1,986	27,300	1,986
2021-01-13	2,030	2,061	1,997	2,036	32,300	2,036
2021-01-12	2,060	2,065	1,980	2,031	70,700	2,031
2021-01-08	2,119	2,120	2,040	2,082	45,000	2,082
2021-01-07	2,132	2,138	2,067	2,095	54,100	2,095
2021-01-06	2,124	2,188	2,118	2,134	27,900	2,134
2021-01-05	2,202	2,231	2,101	2,141	63,900	2,141
2021-01-04	2,245	2,254	2,180	2,245	88,600	2,245

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 [2021年度]

7044 (株)ピアラの時系列データ [2021年度]