7044 (株)ピアラの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	532	553	532	551	45,600	551
2022-12-29	530	531	517	525	51,600	525
2022-12-28	552	554	534	554	54,300	554
2022-12-27	553	564	552	553	40,900	553
2022-12-26	565	567	548	553	55,700	553
2022-12-23	587	587	565	565	54,100	565
2022-12-22	603	603	587	587	23,300	587
2022-12-21	593	603	584	598	33,400	598
2022-12-20	622	628	584	593	56,300	593
2022-12-19	637	639	623	623	27,800	623
2022-12-16	650	650	637	637	22,700	637
2022-12-15	651	651	647	650	7,300	650
2022-12-14	655	655	648	649	13,900	649
2022-12-13	654	664	654	655	16,200	655
2022-12-12	657	660	645	647	33,800	647
2022-12-09	648	663	648	657	28,600	657
2022-12-08	662	662	636	646	30,900	646
2022-12-07	649	662	641	662	19,000	662
2022-12-06	655	660	648	650	24,600	650
2022-12-05	675	676	655	659	21,700	659
2022-12-02	675	676	659	667	42,100	667
2022-12-01	695	701	677	677	39,900	677
2022-11-30	710	710	692	694	37,900	694
2022-11-29	710	711	699	701	23,900	701
2022-11-28	735	735	710	712	35,800	712
2022-11-25	729	735	723	731	37,100	731
2022-11-24	720	729	717	729	32,100	729
2022-11-22	720	720	708	720	13,900	720
2022-11-21	720	721	708	720	19,700	720
2022-11-18	720	726	712	720	37,200	720
2022-11-17	692	720	692	713	43,300	713
2022-11-16	706	706	692	699	40,900	699
2022-11-15	704	704	685	700	28,100	700
2022-11-14	695	705	680	696	60,300	696
2022-11-11	693	693	677	685	30,500	685
2022-11-10	671	685	661	682	29,200	682
2022-11-09	687	689	675	675	9,800	675
2022-11-08	698	698	680	684	15,700	684
2022-11-07	694	694	679	688	21,500	688
2022-11-04	665	682	655	681	26,000	681
2022-11-02	677	677	666	666	25,700	666
2022-11-01	694	694	677	680	9,200	680
2022-10-31	690	690	672	686	22,900	686
2022-10-28	679	683	671	675	36,100	675
2022-10-27	702	703	680	681	7,200	681
2022-10-26	693	709	688	692	41,500	692
2022-10-25	673	695	670	693	25,000	693
2022-10-24	685	692	671	676	19,800	676
2022-10-21	667	682	667	675	28,200	675
2022-10-20	672	699	665	671	74,600	671
2022-10-19	670	687	662	672	43,600	672
2022-10-18	662	670	652	663	43,700	663
2022-10-17	640	655	640	652	22,700	652
2022-10-14	621	650	621	650	35,700	650
2022-10-13	627	627	616	616	25,600	616
2022-10-12	631	637	623	634	33,500	634
2022-10-11	643	648	632	635	46,300	635
2022-10-07	675	680	656	656	86,100	656
2022-10-06	677	697	677	682	45,600	682
2022-10-05	706	718	677	682	55,600	682
2022-10-04	692	704	689	696	39,900	696
2022-10-03	681	692	667	678	65,300	678
2022-09-30	688	693	680	691	24,800	691
2022-09-29	693	714	685	697	40,700	697
2022-09-28	687	691	667	688	48,700	688
2022-09-27	671	727	671	697	159,000	697
2022-09-26	696	696	668	670	52,700	670
2022-09-22	694	707	686	701	22,800	701
2022-09-21	710	710	692	699	39,800	699
2022-09-20	722	731	712	712	32,700	712
2022-09-16	743	743	727	727	26,200	727
2022-09-15	752	755	741	748	14,400	748
2022-09-14	733	758	727	756	25,700	756
2022-09-13	765	766	747	755	11,800	755
2022-09-12	741	768	741	765	39,800	765
2022-09-09	727	747	727	741	34,200	741
2022-09-08	736	746	729	730	31,000	730
2022-09-07	757	757	721	727	29,200	727
2022-09-06	738	758	734	757	47,700	757
2022-09-05	710	741	702	738	37,300	738
2022-09-02	726	726	701	716	51,400	716
2022-09-01	752	752	725	731	45,000	731
2022-08-31	755	765	745	761	40,900	761
2022-08-30	740	752	734	752	36,200	752
2022-08-29	736	748	732	735	54,400	735
2022-08-26	795	795	751	761	77,300	761
2022-08-25	818	824	780	785	99,300	785
2022-08-24	795	827	781	813	208,300	813
2022-08-23	735	787	726	778	101,600	778
2022-08-22	761	762	732	741	66,800	741
2022-08-19	785	792	769	774	78,400	774
2022-08-18	784	800	761	786	127,500	786
2022-08-17	761	799	743	785	170,500	785
2022-08-16	733	763	732	752	164,200	752
2022-08-15	725	739	715	727	91,000	727
2022-08-12	697	728	697	725	49,100	725
2022-08-10	715	715	696	704	44,200	704
2022-08-09	718	723	709	717	48,700	717
2022-08-08	724	739	711	731	115,300	731
2022-08-05	733	802	713	724	577,200	724
2022-08-04	691	709	690	709	31,200	709
2022-08-03	698	707	689	692	21,300	692
2022-08-02	690	699	687	690	22,900	690
2022-08-01	698	705	676	704	41,000	704
2022-07-29	691	704	686	688	34,200	688
2022-07-28	688	709	682	698	71,000	698
2022-07-27	682	688	677	678	28,500	678
2022-07-26	697	697	673	682	44,800	682
2022-07-25	713	713	694	696	30,700	696
2022-07-22	725	725	695	713	36,800	713
2022-07-21	707	730	704	710	66,400	710
2022-07-20	682	703	681	703	62,600	703
2022-07-19	685	686	666	681	39,700	681
2022-07-15	690	695	669	673	58,900	673
2022-07-14	696	696	683	688	44,700	688
2022-07-13	681	717	671	702	94,000	702
2022-07-12	692	692	678	686	30,400	686
2022-07-11	699	706	689	703	26,300	703
2022-07-08	675	701	673	690	58,500	690
2022-07-07	706	706	675	682	47,700	682
2022-07-06	687	704	680	696	64,300	696
2022-07-05	683	717	681	697	83,600	697
2022-07-04	695	696	661	672	99,000	672
2022-07-01	735	737	683	685	204,900	685
2022-06-30	727	760	705	734	150,200	734
2022-06-29	700	732	691	727	76,700	727
2022-06-28	725	727	704	714	90,600	714
2022-06-27	739	747	707	730	126,300	730
2022-06-24	688	730	688	725	79,900	725
2022-06-23	682	708	678	688	63,400	688
2022-06-22	706	706	678	684	48,600	684
2022-06-21	685	709	685	706	82,900	706
2022-06-20	693	702	668	685	52,900	685
2022-06-17	676	693	668	682	128,200	682
2022-06-16	720	723	701	701	52,000	701
2022-06-15	739	739	706	707	56,700	707
2022-06-14	708	729	701	729	124,900	729
2022-06-13	750	750	723	729	84,600	729
2022-06-10	760	769	754	762	59,800	762
2022-06-09	760	775	747	770	72,400	770
2022-06-08	750	769	741	765	84,600	765
2022-06-07	742	798	735	751	204,500	751
2022-06-06	750	763	737	742	92,700	742
2022-06-03	767	779	742	747	168,000	747
2022-06-02	820	824	766	768	253,900	768
2022-06-01	865	897	827	835	280,800	835
2022-05-31	866	879	841	871	106,200	871
2022-05-30	835	866	830	866	137,500	866
2022-05-27	847	851	815	844	88,500	844
2022-05-26	811	849	810	847	89,800	847
2022-05-25	841	841	801	814	133,600	814
2022-05-24	875	875	834	845	149,900	845
2022-05-23	860	903	856	879	254,500	879
2022-05-20	828	835	802	833	149,600	833
2022-05-19	842	854	796	813	240,200	813
2022-05-18	909	923	866	872	174,100	872
2022-05-17	843	910	836	909	242,100	909
2022-05-16	783	864	783	858	165,900	858
2022-05-13	779	828	768	808	137,100	808
2022-05-12	800	803	763	768	156,000	768
2022-05-11	818	830	796	810	143,300	810
2022-05-10	827	850	815	826	179,100	826
2022-05-09	820	916	817	857	231,800	857
2022-05-06	808	857	795	850	252,900	850
2022-05-02	818	832	795	825	347,100	825
2022-04-28	866	881	840	842	292,400	842
2022-04-27	885	912	843	908	305,400	908
2022-04-26	947	947	843	900	777,700	900
2022-04-25	914	953	876	902	732,400	902
2022-04-22	938	955	905	933	429,200	933
2022-04-21	1,019	1,030	937	953	828,100	953
2022-04-20	963	1,019	948	1,019	981,100	1,019
2022-04-19	944	988	922	960	985,500	960
2022-04-18	925	974	908	954	887,600	954
2022-04-15	920	947	900	936	821,400	936
2022-04-14	1,000	1,049	905	934	2,389,000	934
2022-04-13	925	1,061	895	1,030	5,162,600	1,030
2022-04-12	1,009	1,028	886	911	4,007,500	911
2022-04-11	1,413	1,423	1,023	1,039	8,929,900	1,039
2022-04-08	1,120	1,323	1,046	1,323	12,074,200	1,323
2022-04-07	1,152	1,332	998	1,023	7,989,900	1,023
2022-04-06	1,032	1,032	1,019	1,032	312,700	1,032
2022-04-05	882	882	882	882	69,100	882
2022-04-04	781	820	705	732	909,200	732
2022-04-01	847	887	754	826	1,719,300	826
2022-03-31	752	887	680	887	3,989,500	887
2022-03-30	737	737	737	737	152,100	737
2022-03-29	541	637	541	637	1,027,500	637
2022-03-28	557	559	536	537	35,400	537
2022-03-25	539	557	530	557	41,300	557
2022-03-24	531	537	526	534	40,200	534
2022-03-23	551	562	524	533	68,000	533
2022-03-22	572	572	535	551	44,000	551
2022-03-18	543	583	543	572	69,800	572
2022-03-17	539	551	535	539	43,600	539
2022-03-16	530	538	520	538	30,900	538
2022-03-15	519	525	505	524	41,200	524
2022-03-14	536	537	511	514	27,100	514
2022-03-11	510	537	506	537	31,000	537
2022-03-10	492	511	489	510	39,200	510
2022-03-09	493	494	481	484	59,500	484
2022-03-08	491	503	486	493	36,400	493
2022-03-07	508	514	491	499	79,600	499
2022-03-04	530	530	503	508	51,400	508
2022-03-03	533	534	522	530	35,400	530
2022-03-02	536	546	528	533	41,300	533
2022-03-01	542	558	542	546	23,700	546
2022-02-28	527	540	514	539	47,800	539
2022-02-25	482	521	482	517	66,200	517
2022-02-24	506	506	475	487	62,100	487
2022-02-22	523	525	509	511	30,000	511
2022-02-21	524	526	509	525	44,600	525
2022-02-18	534	535	515	525	57,700	525
2022-02-17	546	546	536	540	26,900	540
2022-02-16	548	552	540	546	35,100	546
2022-02-15	564	564	536	541	37,700	541
2022-02-14	580	580	561	564	28,200	564
2022-02-10	565	587	565	587	20,800	587
2022-02-09	550	563	550	560	29,600	560
2022-02-08	550	556	547	550	16,600	550
2022-02-07	558	566	545	547	38,700	547
2022-02-04	553	568	547	568	18,500	568
2022-02-03	570	570	553	560	22,400	560
2022-02-02	544	567	542	567	37,100	567
2022-02-01	540	558	540	549	19,200	549
2022-01-31	523	544	522	539	44,900	539
2022-01-28	525	529	514	523	27,500	523
2022-01-27	567	569	512	521	86,800	521
2022-01-26	567	573	556	572	33,100	572
2022-01-25	586	589	567	567	22,200	567
2022-01-24	592	592	575	586	16,900	586
2022-01-21	582	592	578	592	10,600	592
2022-01-20	584	596	568	592	37,400	592
2022-01-19	596	604	584	584	35,800	584
2022-01-18	605	613	597	605	23,400	605
2022-01-17	609	620	605	605	13,200	605
2022-01-14	616	616	598	613	51,700	613
2022-01-13	632	641	616	616	24,100	616
2022-01-12	635	660	632	635	47,700	635
2022-01-11	635	637	614	635	26,100	635
2022-01-07	622	640	613	625	33,100	625
2022-01-06	631	631	618	622	28,500	622
2022-01-05	628	636	614	636	39,600	636
2022-01-04	622	629	610	628	43,000	628

分割・併合履歴： [2020-02-13]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

7044 (株)ピアラ の時系列データ [2022年度]

7044 (株)ピアラの時系列データ [2022年度]