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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
