7066 (株)ピアズ 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 777 | 780 | 758 | 762 | 66,900 | 762 |
| 2024-11-21 | 767 | 789 | 767 | 780 | 40,100 | 780 |
| 2024-11-20 | 780 | 804 | 772 | 772 | 45,700 | 772 |
| 2024-11-19 | 788 | 792 | 776 | 785 | 27,300 | 785 |
| 2024-11-18 | 770 | 794 | 762 | 789 | 37,000 | 789 |
| 2024-11-15 | 775 | 790 | 744 | 779 | 106,000 | 779 |
| 2024-11-14 | 825 | 825 | 782 | 782 | 84,100 | 782 |
| 2024-11-13 | 835 | 841 | 800 | 800 | 99,400 | 800 |
| 2024-11-12 | 847 | 859 | 841 | 845 | 29,000 | 845 |
| 2024-11-11 | 831 | 840 | 828 | 833 | 21,200 | 833 |
| 2024-11-08 | 824 | 849 | 824 | 836 | 22,900 | 836 |
| 2024-11-07 | 842 | 880 | 830 | 831 | 107,900 | 831 |
| 2024-11-06 | 849 | 849 | 831 | 834 | 23,500 | 834 |
| 2024-11-05 | 841 | 850 | 830 | 839 | 13,500 | 839 |
| 2024-11-01 | 853 | 864 | 831 | 831 | 57,000 | 831 |
| 2024-10-31 | 872 | 888 | 850 | 860 | 55,400 | 860 |
| 2024-10-30 | 901 | 901 | 872 | 872 | 107,000 | 872 |
| 2024-10-29 | 867 | 912 | 850 | 904 | 234,200 | 904 |
| 2024-10-28 | 794 | 859 | 794 | 852 | 83,800 | 852 |
| 2024-10-25 | 826 | 826 | 792 | 794 | 47,200 | 794 |
| 2024-10-24 | 813 | 833 | 813 | 823 | 24,900 | 823 |
| 2024-10-23 | 841 | 848 | 813 | 823 | 66,300 | 823 |
| 2024-10-22 | 860 | 870 | 840 | 847 | 136,100 | 847 |
| 2024-10-21 | 851 | 874 | 846 | 860 | 115,700 | 860 |
| 2024-10-18 | 860 | 870 | 840 | 843 | 74,900 | 843 |
| 2024-10-17 | 853 | 864 | 830 | 861 | 71,300 | 861 |
| 2024-10-16 | 821 | 861 | 821 | 850 | 97,300 | 850 |
| 2024-10-15 | 810 | 835 | 789 | 828 | 104,600 | 828 |
| 2024-10-11 | 808 | 825 | 794 | 795 | 174,200 | 795 |
| 2024-10-10 | 778 | 786 | 762 | 766 | 33,500 | 766 |
| 2024-10-09 | 783 | 795 | 772 | 777 | 44,800 | 777 |
| 2024-10-08 | 809 | 812 | 778 | 783 | 50,400 | 783 |
| 2024-10-07 | 801 | 813 | 795 | 806 | 37,800 | 806 |
| 2024-10-04 | 796 | 816 | 790 | 795 | 79,600 | 795 |
| 2024-10-03 | 811 | 815 | 790 | 795 | 57,600 | 795 |
| 2024-10-02 | 811 | 812 | 791 | 796 | 53,900 | 796 |
| 2024-10-01 | 829 | 840 | 818 | 819 | 40,300 | 819 |
| 2024-09-30 | 826 | 863 | 800 | 826 | 70,000 | 826 |
| 2024-09-27 | 850 | 874 | 841 | 841 | 64,800 | 841 |
| 2024-09-26 | 870 | 877 | 849 | 851 | 51,600 | 851 |
| 2024-09-25 | 900 | 906 | 873 | 873 | 97,000 | 873 |
| 2024-09-24 | 900 | 914 | 874 | 904 | 148,100 | 904 |
| 2024-09-20 | 869 | 881 | 840 | 881 | 63,200 | 881 |
| 2024-09-19 | 812 | 880 | 812 | 854 | 91,800 | 854 |
| 2024-09-18 | 826 | 836 | 801 | 810 | 38,700 | 810 |
| 2024-09-17 | 820 | 831 | 795 | 811 | 40,000 | 811 |
| 2024-09-13 | 835 | 848 | 823 | 823 | 19,500 | 823 |
| 2024-09-12 | 811 | 840 | 811 | 835 | 97,600 | 835 |
| 2024-09-11 | 828 | 831 | 789 | 796 | 53,400 | 796 |
| 2024-09-10 | 841 | 847 | 830 | 830 | 51,700 | 830 |
| 2024-09-09 | 795 | 842 | 777 | 837 | 48,400 | 837 |
| 2024-09-06 | 880 | 881 | 828 | 833 | 70,200 | 833 |
| 2024-09-05 | 878 | 913 | 865 | 874 | 78,600 | 874 |
| 2024-09-04 | 873 | 910 | 870 | 883 | 95,800 | 883 |
| 2024-09-03 | 868 | 915 | 862 | 913 | 108,900 | 913 |
| 2024-09-02 | 900 | 929 | 866 | 866 | 184,100 | 866 |
| 2024-08-30 | 864 | 864 | 838 | 861 | 71,000 | 861 |
| 2024-08-29 | 833 | 870 | 832 | 846 | 55,500 | 846 |
| 2024-08-28 | 839 | 891 | 814 | 847 | 121,700 | 847 |
| 2024-08-27 | 812 | 839 | 805 | 839 | 81,400 | 839 |
| 2024-08-26 | 814 | 818 | 791 | 807 | 52,300 | 807 |
| 2024-08-23 | 793 | 799 | 775 | 799 | 43,900 | 799 |
| 2024-08-22 | 789 | 819 | 786 | 793 | 39,600 | 793 |
| 2024-08-21 | 791 | 808 | 764 | 789 | 48,900 | 789 |
| 2024-08-20 | 775 | 831 | 775 | 804 | 70,000 | 804 |
| 2024-08-19 | 795 | 797 | 758 | 760 | 68,400 | 760 |
| 2024-08-16 | 806 | 812 | 791 | 795 | 85,700 | 795 |
| 2024-08-15 | 809 | 815 | 787 | 791 | 68,700 | 791 |
| 2024-08-14 | 792 | 834 | 786 | 801 | 148,400 | 801 |
| 2024-08-13 | 767 | 860 | 767 | 852 | 185,400 | 852 |
| 2024-08-09 | 774 | 786 | 751 | 765 | 72,800 | 765 |
| 2024-08-08 | 730 | 779 | 722 | 761 | 59,300 | 761 |
| 2024-08-07 | 685 | 769 | 685 | 738 | 151,000 | 738 |
| 2024-08-06 | 650 | 723 | 650 | 715 | 228,300 | 715 |
| 2024-08-05 | 632 | 710 | 630 | 630 | 272,500 | 630 |
| 2024-08-02 | 793 | 821 | 777 | 780 | 147,000 | 780 |
| 2024-08-01 | 890 | 890 | 844 | 844 | 101,600 | 844 |
| 2024-07-31 | 896 | 896 | 876 | 892 | 51,700 | 892 |
| 2024-07-30 | 906 | 917 | 890 | 907 | 53,900 | 907 |
| 2024-07-29 | 879 | 914 | 870 | 906 | 105,200 | 906 |
| 2024-07-26 | 887 | 900 | 865 | 876 | 84,900 | 876 |
| 2024-07-25 | 891 | 898 | 870 | 880 | 194,700 | 880 |
| 2024-07-24 | 963 | 971 | 905 | 912 | 197,200 | 912 |
| 2024-07-23 | 972 | 986 | 958 | 963 | 54,900 | 963 |
| 2024-07-22 | 969 | 974 | 953 | 964 | 78,900 | 964 |
| 2024-07-19 | 970 | 988 | 960 | 982 | 53,300 | 982 |
| 2024-07-18 | 990 | 998 | 975 | 977 | 87,700 | 977 |
| 2024-07-17 | 991 | 1,022 | 987 | 1,007 | 165,600 | 1,007 |
| 2024-07-16 | 990 | 993 | 976 | 984 | 114,200 | 984 |
| 2024-07-12 | 941 | 1,017 | 939 | 1,003 | 378,400 | 1,003 |
| 2024-07-11 | 962 | 962 | 925 | 937 | 116,200 | 937 |
| 2024-07-10 | 979 | 985 | 947 | 960 | 93,200 | 960 |
| 2024-07-09 | 964 | 997 | 964 | 979 | 105,400 | 979 |
| 2024-07-08 | 954 | 966 | 945 | 960 | 67,000 | 960 |
| 2024-07-05 | 943 | 954 | 935 | 954 | 109,600 | 954 |
| 2024-07-04 | 961 | 963 | 944 | 954 | 52,400 | 954 |
| 2024-07-03 | 940 | 970 | 939 | 961 | 54,100 | 961 |
| 2024-07-02 | 944 | 956 | 931 | 940 | 71,600 | 940 |
| 2024-07-01 | 960 | 962 | 936 | 947 | 149,000 | 947 |
| 2024-06-28 | 995 | 1,006 | 928 | 960 | 282,700 | 960 |
| 2024-06-27 | 998 | 1,008 | 982 | 990 | 135,300 | 990 |
| 2024-06-26 | 974 | 998 | 949 | 992 | 171,400 | 992 |
| 2024-06-25 | 948 | 968 | 943 | 964 | 77,000 | 964 |
| 2024-06-24 | 946 | 954 | 930 | 940 | 58,900 | 940 |
| 2024-06-21 | 949 | 949 | 931 | 931 | 71,300 | 931 |
| 2024-06-20 | 950 | 956 | 936 | 950 | 94,100 | 950 |
| 2024-06-19 | 918 | 949 | 908 | 948 | 123,500 | 948 |
| 2024-06-18 | 907 | 920 | 906 | 906 | 60,600 | 906 |
| 2024-06-17 | 908 | 909 | 895 | 906 | 50,000 | 906 |
| 2024-06-14 | 910 | 923 | 899 | 909 | 66,900 | 909 |
| 2024-06-13 | 921 | 927 | 907 | 911 | 82,200 | 911 |
| 2024-06-12 | 913 | 928 | 912 | 921 | 40,600 | 921 |
| 2024-06-11 | 916 | 934 | 915 | 925 | 55,400 | 925 |
| 2024-06-10 | 915 | 934 | 909 | 925 | 57,700 | 925 |
| 2024-06-07 | 898 | 921 | 895 | 917 | 54,800 | 917 |
| 2024-06-06 | 931 | 931 | 899 | 908 | 94,000 | 908 |
| 2024-06-05 | 930 | 937 | 916 | 918 | 54,300 | 918 |
| 2024-06-04 | 924 | 947 | 924 | 938 | 58,500 | 938 |
| 2024-06-03 | 935 | 935 | 916 | 925 | 53,300 | 925 |
| 2024-05-31 | 910 | 937 | 907 | 920 | 115,900 | 920 |
| 2024-05-30 | 903 | 924 | 900 | 910 | 111,100 | 910 |
| 2024-05-29 | 930 | 946 | 913 | 923 | 171,800 | 923 |
| 2024-05-28 | 987 | 996 | 934 | 934 | 241,300 | 934 |
| 2024-05-27 | 991 | 992 | 964 | 985 | 105,000 | 985 |
| 2024-05-24 | 1,003 | 1,010 | 987 | 991 | 156,600 | 991 |
| 2024-05-23 | 1,048 | 1,048 | 1,013 | 1,016 | 76,800 | 1,016 |
| 2024-05-22 | 1,034 | 1,056 | 1,008 | 1,030 | 85,600 | 1,030 |
| 2024-05-21 | 1,075 | 1,094 | 1,050 | 1,053 | 194,700 | 1,053 |
| 2024-05-20 | 975 | 1,057 | 974 | 1,048 | 189,700 | 1,048 |
| 2024-05-17 | 1,000 | 1,017 | 974 | 980 | 188,700 | 980 |
| 2024-05-16 | 1,069 | 1,076 | 996 | 1,008 | 223,000 | 1,008 |
| 2024-05-15 | 1,080 | 1,090 | 1,026 | 1,054 | 365,500 | 1,054 |
| 2024-05-14 | 1,060 | 1,150 | 1,058 | 1,140 | 267,900 | 1,140 |
| 2024-05-13 | 1,066 | 1,108 | 1,066 | 1,084 | 132,900 | 1,084 |
| 2024-05-10 | 1,124 | 1,125 | 1,055 | 1,084 | 298,000 | 1,084 |
| 2024-05-09 | 1,183 | 1,195 | 1,126 | 1,131 | 582,700 | 1,131 |
| 2024-05-08 | 1,065 | 1,145 | 1,046 | 1,135 | 344,000 | 1,135 |
| 2024-05-07 | 1,015 | 1,059 | 1,009 | 1,055 | 191,900 | 1,055 |
| 2024-05-02 | 1,006 | 1,025 | 997 | 998 | 103,600 | 998 |
| 2024-05-01 | 1,011 | 1,035 | 991 | 1,010 | 113,200 | 1,010 |
| 2024-04-30 | 983 | 1,025 | 977 | 1,011 | 123,500 | 1,011 |
| 2024-04-26 | 980 | 990 | 968 | 977 | 100,100 | 977 |
| 2024-04-25 | 990 | 1,006 | 973 | 973 | 119,100 | 973 |
| 2024-04-24 | 1,014 | 1,041 | 993 | 1,003 | 162,000 | 1,003 |
| 2024-04-23 | 1,010 | 1,043 | 1,004 | 1,010 | 198,900 | 1,010 |
| 2024-04-22 | 964 | 1,006 | 937 | 999 | 219,300 | 999 |
| 2024-04-19 | 1,061 | 1,071 | 971 | 971 | 517,800 | 971 |
| 2024-04-18 | 1,000 | 1,088 | 996 | 1,063 | 571,200 | 1,063 |
| 2024-04-17 | 968 | 1,015 | 934 | 995 | 281,900 | 995 |
| 2024-04-16 | 965 | 994 | 938 | 965 | 169,900 | 965 |
| 2024-04-15 | 960 | 986 | 935 | 978 | 255,000 | 978 |
| 2024-04-12 | 941 | 1,018 | 940 | 990 | 532,600 | 990 |
| 2024-04-11 | 928 | 946 | 907 | 940 | 208,400 | 940 |
| 2024-04-10 | 940 | 1,013 | 937 | 947 | 663,800 | 947 |
| 2024-04-09 | 933 | 956 | 922 | 938 | 134,700 | 938 |
| 2024-04-08 | 914 | 942 | 894 | 931 | 157,600 | 931 |
| 2024-04-05 | 876 | 911 | 876 | 899 | 134,300 | 899 |
| 2024-04-04 | 917 | 923 | 894 | 895 | 142,300 | 895 |
| 2024-04-03 | 971 | 972 | 907 | 907 | 247,300 | 907 |
| 2024-04-02 | 969 | 970 | 912 | 926 | 300,100 | 926 |
| 2024-04-01 | 997 | 997 | 971 | 975 | 184,100 | 975 |
| 2024-03-29 | 1,004 | 1,028 | 999 | 999 | 95,800 | 999 |
| 2024-03-28 | 1,005 | 1,019 | 995 | 999 | 129,200 | 999 |
| 2024-03-27 | 1,066 | 1,091 | 1,000 | 1,006 | 346,700 | 1,006 |
| 2024-03-26 | 1,003 | 1,094 | 1,000 | 1,062 | 562,200 | 1,062 |
| 2024-03-25 | 995 | 1,003 | 981 | 989 | 102,700 | 989 |
| 2024-03-22 | 1,036 | 1,036 | 996 | 1,002 | 151,200 | 1,002 |
| 2024-03-21 | 1,040 | 1,049 | 1,007 | 1,035 | 166,200 | 1,035 |
| 2024-03-19 | 1,017 | 1,027 | 995 | 1,011 | 141,800 | 1,011 |
| 2024-03-18 | 1,018 | 1,039 | 997 | 1,017 | 166,100 | 1,017 |
| 2024-03-15 | 1,005 | 1,016 | 991 | 1,007 | 229,500 | 1,007 |
| 2024-03-14 | 1,031 | 1,074 | 1,009 | 1,026 | 196,300 | 1,026 |
| 2024-03-13 | 1,109 | 1,150 | 1,041 | 1,041 | 256,900 | 1,041 |
| 2024-03-12 | 1,046 | 1,085 | 1,044 | 1,079 | 174,900 | 1,079 |
| 2024-03-11 | 1,101 | 1,113 | 1,025 | 1,076 | 515,100 | 1,076 |
| 2024-03-08 | 1,252 | 1,265 | 1,178 | 1,191 | 328,400 | 1,191 |
| 2024-03-07 | 1,340 | 1,347 | 1,228 | 1,252 | 511,100 | 1,252 |
| 2024-03-06 | 1,245 | 1,338 | 1,201 | 1,311 | 695,400 | 1,311 |
| 2024-03-05 | 1,234 | 1,293 | 1,174 | 1,267 | 609,500 | 1,267 |
| 2024-03-04 | 1,167 | 1,284 | 1,167 | 1,245 | 766,500 | 1,245 |
| 2024-03-01 | 1,230 | 1,231 | 1,161 | 1,179 | 481,500 | 1,179 |
| 2024-02-29 | 1,289 | 1,326 | 1,207 | 1,232 | 775,300 | 1,232 |
| 2024-02-28 | 1,348 | 1,348 | 1,206 | 1,265 | 1,437,700 | 1,265 |
| 2024-02-27 | 1,497 | 1,687 | 1,351 | 1,373 | 3,035,500 | 1,373 |
| 2024-02-26 | 1,225 | 1,468 | 1,203 | 1,468 | 1,948,000 | 1,468 |
| 2024-02-22 | 1,211 | 1,212 | 1,145 | 1,168 | 400,200 | 1,168 |
| 2024-02-21 | 1,159 | 1,159 | 1,113 | 1,142 | 206,000 | 1,142 |
| 2024-02-20 | 1,215 | 1,229 | 1,157 | 1,162 | 450,900 | 1,162 |
| 2024-02-19 | 1,139 | 1,254 | 1,126 | 1,230 | 984,200 | 1,230 |
| 2024-02-16 | 1,099 | 1,138 | 1,051 | 1,122 | 667,100 | 1,122 |
| 2024-02-15 | 1,180 | 1,206 | 1,086 | 1,102 | 740,700 | 1,102 |
| 2024-02-14 | 1,168 | 1,243 | 1,122 | 1,177 | 1,250,900 | 1,177 |
| 2024-02-13 | 1,260 | 1,309 | 1,152 | 1,173 | 1,988,500 | 1,173 |
| 2024-02-09 | 1,140 | 1,158 | 1,032 | 1,140 | 1,363,800 | 1,140 |
| 2024-02-08 | 1,230 | 1,260 | 1,105 | 1,167 | 1,297,600 | 1,167 |
| 2024-02-07 | 1,157 | 1,281 | 1,156 | 1,230 | 2,235,600 | 1,230 |
| 2024-02-06 | 1,160 | 1,319 | 1,113 | 1,162 | 6,144,300 | 1,162 |
| 2024-02-05 | 886 | 1,021 | 886 | 1,021 | 2,590,600 | 1,021 |
| 2024-02-02 | 765 | 899 | 763 | 871 | 2,599,000 | 871 |
| 2024-02-01 | 780 | 792 | 722 | 752 | 1,167,000 | 752 |
| 2024-01-31 | 797 | 810 | 752 | 771 | 2,304,400 | 771 |
| 2024-01-30 | 730 | 792 | 730 | 792 | 2,100,700 | 792 |
| 2024-01-29 | 743 | 743 | 684 | 692 | 873,600 | 692 |
| 2024-01-26 | 684 | 729 | 671 | 715 | 1,774,700 | 715 |
| 2024-01-25 | 653 | 662 | 633 | 644 | 265,900 | 644 |
| 2024-01-24 | 635 | 663 | 621 | 653 | 542,100 | 653 |
| 2024-01-23 | 627 | 692 | 610 | 625 | 1,375,300 | 625 |
| 2024-01-22 | 568 | 610 | 561 | 607 | 381,700 | 607 |
| 2024-01-19 | 546 | 555 | 543 | 550 | 15,800 | 550 |
| 2024-01-18 | 537 | 553 | 537 | 546 | 32,800 | 546 |
| 2024-01-17 | 545 | 548 | 536 | 537 | 58,200 | 537 |
| 2024-01-16 | 556 | 566 | 544 | 545 | 36,600 | 545 |
| 2024-01-15 | 546 | 556 | 542 | 555 | 30,900 | 555 |
| 2024-01-12 | 557 | 558 | 548 | 548 | 53,100 | 548 |
| 2024-01-11 | 562 | 564 | 552 | 561 | 46,400 | 561 |
| 2024-01-10 | 570 | 571 | 560 | 564 | 40,600 | 564 |
| 2024-01-09 | 575 | 581 | 562 | 570 | 57,200 | 570 |
| 2024-01-05 | 585 | 585 | 567 | 572 | 56,700 | 572 |
| 2024-01-04 | 557 | 593 | 551 | 586 | 71,900 | 586 |
分割・併合履歴 ： [2023-07-19]1株→2株 [2021-10-12]1株→2株
