7066 (株)ピアズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 598 | 607 | 597 | 599 | 20,200 | 599 |
| 2025-05-09 | 605 | 614 | 596 | 596 | 24,000 | 596 |
| 2025-05-08 | 600 | 625 | 590 | 595 | 48,700 | 595 |
| 2025-05-07 | 581 | 615 | 581 | 596 | 54,200 | 596 |
| 2025-05-02 | 605 | 623 | 572 | 572 | 88,500 | 572 |
| 2025-05-01 | 610 | 617 | 604 | 605 | 10,000 | 605 |
| 2025-04-30 | 599 | 616 | 594 | 611 | 15,900 | 611 |
| 2025-04-28 | 606 | 617 | 590 | 600 | 32,100 | 600 |
| 2025-04-25 | 593 | 606 | 591 | 606 | 15,000 | 606 |
| 2025-04-24 | 589 | 589 | 571 | 583 | 14,400 | 583 |
| 2025-04-23 | 584 | 586 | 574 | 584 | 9,900 | 584 |
| 2025-04-22 | 560 | 579 | 560 | 570 | 22,500 | 570 |
| 2025-04-21 | 567 | 590 | 526 | 555 | 329,000 | 555 |
| 2025-04-18 | 561 | 575 | 541 | 567 | 56,600 | 567 |
| 2025-04-17 | 550 | 564 | 539 | 560 | 43,700 | 560 |
| 2025-04-16 | 587 | 594 | 548 | 557 | 35,700 | 557 |
| 2025-04-15 | 605 | 614 | 591 | 593 | 13,200 | 593 |
| 2025-04-14 | 619 | 632 | 600 | 605 | 38,600 | 605 |
| 2025-04-11 | 577 | 619 | 577 | 609 | 55,700 | 609 |
| 2025-04-10 | 588 | 603 | 567 | 587 | 81,100 | 587 |
| 2025-04-09 | 514 | 548 | 508 | 528 | 95,100 | 528 |
| 2025-04-08 | 499 | 552 | 499 | 534 | 117,300 | 534 |
| 2025-04-07 | 472 | 508 | 472 | 472 | 132,900 | 472 |
| 2025-04-04 | 605 | 606 | 558 | 572 | 82,200 | 572 |
| 2025-04-03 | 610 | 636 | 603 | 615 | 44,300 | 615 |
| 2025-04-02 | 610 | 639 | 610 | 627 | 45,100 | 627 |
| 2025-04-01 | 610 | 620 | 610 | 610 | 23,300 | 610 |
| 2025-03-31 | 623 | 624 | 607 | 610 | 17,300 | 610 |
| 2025-03-28 | 644 | 644 | 631 | 632 | 12,700 | 632 |
| 2025-03-27 | 640 | 643 | 634 | 634 | 11,200 | 634 |
| 2025-03-26 | 655 | 655 | 645 | 646 | 8,600 | 646 |
| 2025-03-25 | 651 | 657 | 643 | 645 | 18,700 | 645 |
| 2025-03-24 | 636 | 668 | 636 | 651 | 46,500 | 651 |
| 2025-03-21 | 642 | 651 | 641 | 641 | 13,800 | 641 |
| 2025-03-19 | 637 | 650 | 637 | 644 | 10,100 | 644 |
| 2025-03-18 | 651 | 651 | 640 | 640 | 16,100 | 640 |
| 2025-03-17 | 661 | 664 | 636 | 646 | 49,600 | 646 |
| 2025-03-14 | 628 | 661 | 628 | 651 | 66,900 | 651 |
| 2025-03-13 | 605 | 630 | 605 | 622 | 39,000 | 622 |
| 2025-03-12 | 607 | 618 | 605 | 605 | 21,900 | 605 |
| 2025-03-11 | 609 | 616 | 597 | 609 | 36,100 | 609 |
| 2025-03-10 | 615 | 628 | 615 | 615 | 20,400 | 615 |
| 2025-03-07 | 617 | 630 | 610 | 615 | 30,500 | 615 |
| 2025-03-06 | 618 | 631 | 610 | 622 | 59,500 | 622 |
| 2025-03-05 | 611 | 628 | 610 | 614 | 25,500 | 614 |
| 2025-03-04 | 618 | 627 | 604 | 613 | 38,800 | 613 |
| 2025-03-03 | 633 | 635 | 618 | 619 | 41,000 | 619 |
| 2025-02-28 | 637 | 643 | 618 | 632 | 57,600 | 632 |
| 2025-02-27 | 648 | 652 | 641 | 642 | 18,500 | 642 |
| 2025-02-26 | 655 | 668 | 648 | 648 | 28,600 | 648 |
| 2025-02-25 | 654 | 677 | 651 | 653 | 18,400 | 653 |
| 2025-02-21 | 679 | 687 | 664 | 664 | 32,200 | 664 |
| 2025-02-20 | 639 | 682 | 639 | 682 | 60,800 | 682 |
| 2025-02-19 | 640 | 649 | 637 | 642 | 51,700 | 642 |
| 2025-02-18 | 659 | 660 | 640 | 643 | 48,200 | 643 |
| 2025-02-17 | 677 | 677 | 653 | 659 | 51,400 | 659 |
| 2025-02-14 | 697 | 697 | 682 | 683 | 35,400 | 683 |
| 2025-02-13 | 690 | 698 | 682 | 688 | 42,500 | 688 |
| 2025-02-12 | 701 | 705 | 681 | 701 | 27,300 | 701 |
| 2025-02-10 | 686 | 698 | 680 | 691 | 50,600 | 691 |
| 2025-02-07 | 676 | 686 | 672 | 676 | 14,100 | 676 |
| 2025-02-06 | 664 | 684 | 664 | 676 | 21,300 | 676 |
| 2025-02-05 | 674 | 674 | 664 | 664 | 8,500 | 664 |
| 2025-02-04 | 659 | 678 | 659 | 665 | 12,900 | 665 |
| 2025-02-03 | 667 | 667 | 651 | 657 | 22,300 | 657 |
| 2025-01-31 | 677 | 682 | 664 | 670 | 61,000 | 670 |
| 2025-01-30 | 696 | 697 | 679 | 683 | 25,600 | 683 |
| 2025-01-29 | 696 | 706 | 695 | 699 | 26,800 | 699 |
| 2025-01-28 | 686 | 698 | 680 | 698 | 21,100 | 698 |
| 2025-01-27 | 692 | 698 | 682 | 686 | 32,400 | 686 |
| 2025-01-24 | 678 | 687 | 675 | 681 | 32,200 | 681 |
| 2025-01-23 | 670 | 681 | 670 | 677 | 19,200 | 677 |
| 2025-01-22 | 677 | 681 | 669 | 675 | 19,300 | 675 |
| 2025-01-21 | 673 | 674 | 657 | 671 | 30,900 | 671 |
| 2025-01-20 | 648 | 681 | 643 | 673 | 53,800 | 673 |
| 2025-01-17 | 654 | 655 | 631 | 648 | 45,600 | 648 |
| 2025-01-16 | 668 | 673 | 643 | 655 | 67,000 | 655 |
| 2025-01-15 | 678 | 678 | 666 | 666 | 22,500 | 666 |
| 2025-01-14 | 690 | 697 | 675 | 678 | 34,800 | 678 |
| 2025-01-10 | 683 | 691 | 677 | 687 | 17,400 | 687 |
| 2025-01-09 | 700 | 700 | 680 | 683 | 74,600 | 683 |
| 2025-01-08 | 709 | 714 | 693 | 700 | 62,000 | 700 |
| 2025-01-07 | 721 | 721 | 697 | 703 | 66,500 | 703 |
| 2025-01-06 | 700 | 709 | 689 | 696 | 40,000 | 696 |
分割・併合履歴 ： [2023-07-19]1株→2株 [2021-10-12]1株→2株