7044 (株)ピアラの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	302	305	291	305	96,200	305
2023-12-28	290	320	289	304	289,400	304
2023-12-27	270	295	270	295	61,500	295
2023-12-26	272	279	272	272	91,500	272
2023-12-25	281	284	271	274	58,000	274
2023-12-22	293	293	280	282	33,000	282
2023-12-21	305	306	293	295	53,700	295
2023-12-20	298	304	296	300	33,800	300
2023-12-19	293	298	290	298	14,700	298
2023-12-18	297	299	291	296	13,500	296
2023-12-15	298	303	295	300	11,200	300
2023-12-14	300	307	297	298	32,800	298
2023-12-13	294	296	287	296	22,700	296
2023-12-12	300	301	286	286	51,100	286
2023-12-11	301	301	293	298	30,100	298
2023-12-08	307	307	294	296	45,200	296
2023-12-07	308	308	302	302	23,800	302
2023-12-06	311	313	308	310	22,200	310
2023-12-05	313	318	311	311	22,400	311
2023-12-04	315	319	311	317	27,200	317
2023-12-01	328	328	310	310	31,400	310
2023-11-30	327	327	321	323	14,800	323
2023-11-29	319	327	319	327	16,700	327
2023-11-28	318	325	317	324	19,900	324
2023-11-27	324	328	316	318	24,000	318
2023-11-24	326	327	318	318	23,600	318
2023-11-22	332	334	327	330	18,500	330
2023-11-21	320	335	320	332	56,100	332
2023-11-20	305	330	305	320	110,500	320
2023-11-17	302	305	295	301	63,200	301
2023-11-16	328	332	306	309	97,900	309
2023-11-15	328	342	315	329	172,300	329
2023-11-14	399	399	390	392	47,700	392
2023-11-13	400	402	392	397	35,100	397
2023-11-10	404	408	402	403	19,300	403
2023-11-09	408	409	400	409	12,500	409
2023-11-08	411	415	406	408	18,000	408
2023-11-07	407	415	404	413	14,700	413
2023-11-06	407	416	401	411	14,100	411
2023-11-02	400	409	400	407	25,900	407
2023-11-01	400	402	397	402	17,100	402
2023-10-31	393	401	389	398	32,100	398
2023-10-30	399	404	390	391	86,100	391
2023-10-27	385	399	383	395	27,200	395
2023-10-26	390	396	385	385	34,900	385
2023-10-25	401	401	392	398	17,600	398
2023-10-24	386	400	376	400	58,000	400
2023-10-23	395	402	385	385	30,200	385
2023-10-20	397	402	390	400	31,700	400
2023-10-19	402	404	391	395	23,600	395
2023-10-18	396	409	391	405	38,800	405
2023-10-17	398	410	398	401	46,500	401
2023-10-16	404	407	397	398	35,600	398
2023-10-13	417	422	406	408	29,000	408
2023-10-12	411	419	409	417	19,300	417
2023-10-11	415	418	410	413	32,900	413
2023-10-10	436	436	416	417	45,800	417
2023-10-06	438	448	426	428	80,500	428
2023-10-05	403	429	403	426	46,000	426
2023-10-04	401	414	397	405	71,100	405
2023-10-03	431	431	416	417	45,400	417
2023-10-02	444	449	430	433	64,600	433
2023-09-29	451	452	436	446	63,700	446
2023-09-28	466	474	446	449	107,800	449
2023-09-27	448	472	444	466	154,300	466
2023-09-26	457	489	446	449	338,400	449
2023-09-25	413	462	411	460	652,600	460
2023-09-22	430	478	419	420	1,314,000	420
2023-09-21	412	418	398	398	70,600	398
2023-09-20	415	423	415	418	23,100	418
2023-09-19	426	429	417	420	26,800	420
2023-09-15	437	437	424	426	51,500	426
2023-09-14	450	450	439	439	41,200	439
2023-09-13	432	456	432	447	175,900	447
2023-09-12	458	493	427	433	898,900	433
2023-09-11	425	428	415	421	19,000	421
2023-09-08	427	431	425	425	14,700	425
2023-09-07	437	437	429	429	32,200	429
2023-09-06	440	444	438	438	18,500	438
2023-09-05	434	443	434	441	27,200	441
2023-09-04	424	436	424	434	42,200	434
2023-09-01	435	440	432	435	20,200	435
2023-08-31	437	444	435	437	25,100	437
2023-08-30	435	438	432	435	16,800	435
2023-08-29	436	439	428	432	25,500	432
2023-08-28	416	434	416	432	19,200	432
2023-08-25	411	417	408	413	26,700	413
2023-08-24	412	428	406	416	60,600	416
2023-08-23	401	407	400	407	28,100	407
2023-08-22	404	408	399	401	30,200	401
2023-08-21	395	414	392	404	51,300	404
2023-08-18	394	399	386	391	39,000	391
2023-08-17	387	389	376	388	57,600	388
2023-08-16	408	418	376	387	144,400	387
2023-08-15	428	430	395	415	208,800	415
2023-08-14	451	454	437	451	72,400	451
2023-08-10	442	448	431	448	33,500	448
2023-08-09	445	447	440	440	38,800	440
2023-08-08	458	459	447	447	26,100	447
2023-08-07	457	460	455	458	11,700	458
2023-08-04	454	463	454	459	23,300	459
2023-08-03	463	465	454	457	24,500	457
2023-08-02	473	473	464	465	28,400	465
2023-08-01	480	480	474	474	9,000	474
2023-07-31	484	484	475	476	17,600	476
2023-07-28	477	485	475	478	56,600	478
2023-07-27	473	484	472	480	27,600	480
2023-07-26	470	475	467	472	29,700	472
2023-07-25	470	475	469	474	22,500	474
2023-07-24	458	469	458	467	28,000	467
2023-07-21	470	470	458	460	41,400	460
2023-07-20	475	477	466	472	33,000	472
2023-07-19	474	477	473	475	14,100	475
2023-07-18	481	485	473	473	30,000	473
2023-07-14	488	491	480	486	39,400	486
2023-07-13	478	485	475	484	22,100	484
2023-07-12	482	484	477	479	28,700	479
2023-07-11	489	491	482	482	37,100	482
2023-07-10	490	491	483	488	28,600	488
2023-07-07	475	503	471	487	106,700	487
2023-07-06	489	489	476	478	58,700	478
2023-07-05	498	500	486	488	73,400	488
2023-07-04	502	504	498	500	20,500	500
2023-07-03	505	508	500	502	13,400	502
2023-06-30	501	506	496	501	28,500	501
2023-06-29	498	506	498	498	34,600	498
2023-06-28	502	506	498	501	26,500	501
2023-06-27	506	506	497	500	38,000	500
2023-06-26	517	517	504	508	20,900	508
2023-06-23	525	526	506	511	44,200	511
2023-06-22	524	532	518	518	37,300	518
2023-06-21	522	534	520	530	30,800	530
2023-06-20	525	525	517	523	35,600	523
2023-06-19	520	535	518	528	96,700	528
2023-06-16	505	518	505	518	42,000	518
2023-06-15	511	511	503	503	30,400	503
2023-06-14	510	513	506	508	24,700	508
2023-06-13	514	514	508	509	26,000	509
2023-06-12	504	518	504	512	28,300	512
2023-06-09	512	516	502	502	57,800	502
2023-06-08	514	518	504	510	27,700	510
2023-06-07	519	522	509	519	30,000	519
2023-06-06	512	522	511	519	57,600	519
2023-06-05	515	523	509	513	63,400	513
2023-06-02	502	511	499	506	35,500	506
2023-06-01	505	510	501	504	35,700	504
2023-05-31	512	513	504	506	37,900	506
2023-05-30	511	514	498	512	82,100	512
2023-05-29	516	523	509	510	48,500	510
2023-05-26	532	535	516	516	76,600	516
2023-05-25	553	555	531	531	102,600	531
2023-05-24	544	561	537	552	113,700	552
2023-05-23	530	582	529	546	330,400	546
2023-05-22	543	545	523	527	167,800	527
2023-05-19	515	555	510	550	394,800	550
2023-05-18	537	579	518	531	1,729,500	531
2023-05-17	505	510	499	499	38,400	499
2023-05-16	519	520	501	502	76,400	502
2023-05-15	529	533	519	531	103,400	531
2023-05-12	548	548	527	533	49,200	533
2023-05-11	530	549	527	549	63,700	549
2023-05-10	539	539	530	530	21,400	530
2023-05-09	545	547	531	531	70,100	531
2023-05-08	521	532	521	528	18,000	528
2023-05-02	527	529	520	524	22,900	524
2023-05-01	537	537	525	528	24,900	528
2023-04-28	527	532	524	532	29,300	532
2023-04-27	527	532	523	525	29,100	525
2023-04-26	536	536	519	527	45,700	527
2023-04-25	548	551	535	539	24,700	539
2023-04-24	536	554	535	539	43,900	539
2023-04-21	547	547	535	541	48,500	541
2023-04-20	553	557	546	550	25,300	550
2023-04-19	561	564	553	556	34,500	556
2023-04-18	556	565	556	563	31,700	563
2023-04-17	576	577	554	556	76,200	556
2023-04-14	584	588	578	578	34,500	578
2023-04-13	592	592	578	584	50,400	584
2023-04-12	594	600	591	594	33,800	594
2023-04-11	608	608	584	587	70,700	587
2023-04-10	579	607	579	600	54,700	600
2023-04-07	582	586	575	581	38,600	581
2023-04-06	595	595	579	588	63,700	588
2023-04-05	617	617	595	598	53,800	598
2023-04-04	616	618	602	607	53,400	607
2023-04-03	664	665	615	616	199,400	616
2023-03-31	641	680	635	644	329,600	644
2023-03-30	721	764	636	651	2,308,000	651
2023-03-29	676	676	676	676	34,300	676
2023-03-28	597	597	569	576	43,100	576
2023-03-27	595	600	587	592	42,800	592
2023-03-24	564	588	554	588	40,800	588
2023-03-23	556	569	546	565	46,400	565
2023-03-22	555	572	554	561	44,400	561
2023-03-20	574	575	545	550	50,800	550
2023-03-17	560	587	560	575	97,700	575
2023-03-16	550	556	539	544	72,100	544
2023-03-15	571	586	563	565	105,000	565
2023-03-14	600	600	560	572	137,200	572
2023-03-13	603	634	588	606	282,100	606
2023-03-10	691	740	631	643	1,810,400	643
2023-03-09	549	645	547	645	215,800	645
2023-03-08	547	549	540	545	33,100	545
2023-03-07	534	549	533	545	34,100	545
2023-03-06	530	541	530	538	19,800	538
2023-03-03	530	537	527	530	16,100	530
2023-03-02	526	528	520	527	20,900	527
2023-03-01	535	537	524	526	30,600	526
2023-02-28	537	542	532	541	23,900	541
2023-02-27	553	553	528	541	49,400	541
2023-02-24	565	569	540	554	94,500	554
2023-02-22	595	613	562	570	320,500	570
2023-02-21	533	585	521	575	317,300	575
2023-02-20	492	528	483	524	113,200	524
2023-02-17	481	499	480	497	70,400	497
2023-02-16	472	489	468	486	127,900	486
2023-02-15	500	587	472	480	902,400	480
2023-02-14	560	603	547	550	233,700	550
2023-02-13	568	568	553	559	31,900	559
2023-02-10	586	586	565	568	40,600	568
2023-02-09	553	563	553	556	15,100	556
2023-02-08	560	561	554	556	9,100	556
2023-02-07	560	561	555	556	10,200	556
2023-02-06	567	567	558	558	10,300	558
2023-02-03	556	563	552	561	28,000	561
2023-02-02	546	573	546	563	75,800	563
2023-02-01	548	552	544	549	22,400	549
2023-01-31	552	552	543	543	21,400	543
2023-01-30	547	556	542	542	38,300	542
2023-01-27	540	546	537	543	16,500	543
2023-01-26	544	547	540	541	9,300	541
2023-01-25	541	550	538	548	8,200	548
2023-01-24	545	550	541	541	21,500	541
2023-01-23	537	548	537	548	18,600	548
2023-01-20	529	537	529	534	7,800	534
2023-01-19	531	539	521	529	18,600	529
2023-01-18	516	535	514	531	20,400	531
2023-01-17	515	524	509	515	17,200	515
2023-01-16	518	523	513	515	19,100	515
2023-01-13	534	534	518	519	64,900	519
2023-01-12	537	564	525	534	251,900	534
2023-01-11	535	539	533	537	11,500	537
2023-01-10	530	537	527	527	24,200	527
2023-01-06	522	524	515	522	13,300	522
2023-01-05	538	544	521	522	26,800	522
2023-01-04	554	554	529	531	28,500	531

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 [2023年度]

7044 (株)ピアラの時系列データ [2023年度]