7066 (株)ピアズの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,278	2,319	2,230	2,310	18,300	577.50
2019-12-27	2,230	2,313	2,210	2,313	29,200	578.25
2019-12-26	2,149	2,208	2,145	2,184	23,400	546
2019-12-25	2,150	2,175	2,100	2,149	27,200	537.25
2019-12-24	2,020	2,105	2,014	2,105	19,600	526.25
2019-12-23	2,035	2,087	2,035	2,041	15,400	510.25
2019-12-20	2,020	2,043	2,007	2,020	30,400	505
2019-12-19	2,113	2,148	2,051	2,051	45,700	512.75
2019-12-18	2,200	2,240	2,155	2,161	11,600	540.25
2019-12-17	2,254	2,254	2,150	2,200	25,600	550
2019-12-16	2,352	2,368	2,247	2,277	28,000	569.25
2019-12-13	2,390	2,396	2,372	2,372	7,600	593
2019-12-12	2,430	2,430	2,381	2,417	4,300	604.25
2019-12-11	2,451	2,475	2,415	2,415	10,300	603.75
2019-12-10	2,485	2,485	2,460	2,467	2,300	616.75
2019-12-09	2,489	2,489	2,459	2,460	7,200	615
2019-12-06	2,493	2,505	2,485	2,489	4,400	622.25
2019-12-05	2,500	2,521	2,471	2,481	3,400	620.25
2019-12-04	2,469	2,476	2,437	2,471	4,800	617.75
2019-12-03	2,530	2,530	2,462	2,471	12,900	617.75
2019-12-02	2,574	2,574	2,525	2,535	6,500	633.75
2019-11-29	2,592	2,610	2,528	2,536	25,700	634
2019-11-28	2,455	2,570	2,455	2,557	21,200	639.25
2019-11-27	2,480	2,492	2,442	2,449	5,200	612.25
2019-11-26	2,431	2,470	2,431	2,451	8,900	612.75
2019-11-25	2,401	2,430	2,394	2,424	8,100	606
2019-11-22	2,439	2,439	2,372	2,389	14,300	597.25
2019-11-21	2,421	2,439	2,400	2,421	8,900	605.25
2019-11-20	2,545	2,545	2,430	2,441	22,100	610.25
2019-11-19	2,600	2,640	2,518	2,531	48,600	632.75
2019-11-18	2,603	2,606	2,438	2,450	32,600	612.50
2019-11-15	2,611	2,661	2,588	2,603	9,000	650.75
2019-11-14	2,708	2,708	2,608	2,637	22,000	659.25
2019-11-13	2,740	2,764	2,715	2,744	16,800	686
2019-11-12	2,697	2,795	2,580	2,790	109,400	697.50
2019-11-11	2,946	3,040	2,945	3,025	37,700	756.25
2019-11-08	2,899	2,983	2,881	2,967	19,500	741.75
2019-11-07	2,880	2,893	2,855	2,880	8,100	720
2019-11-06	2,875	2,890	2,855	2,870	7,500	717.50
2019-11-05	2,835	2,888	2,835	2,872	7,400	718
2019-11-01	2,830	2,850	2,819	2,834	3,900	708.50
2019-10-31	2,858	2,859	2,810	2,826	8,100	706.50
2019-10-30	2,799	2,859	2,799	2,844	16,400	711
2019-10-29	2,790	2,807	2,790	2,799	4,500	699.75
2019-10-28	2,833	2,855	2,785	2,822	13,300	705.50
2019-10-25	2,889	2,890	2,800	2,824	13,300	706
2019-10-24	2,832	2,890	2,832	2,889	7,400	722.25
2019-10-23	2,821	2,899	2,821	2,832	27,900	708
2019-10-21	2,793	2,850	2,762	2,800	11,000	700
2019-10-18	2,797	2,797	2,737	2,760	6,600	690
2019-10-17	2,790	2,790	2,707	2,760	3,500	690
2019-10-16	2,830	2,850	2,673	2,765	20,200	691.25
2019-10-15	2,833	2,833	2,805	2,821	5,800	705.25
2019-10-11	2,845	2,849	2,775	2,798	14,500	699.50
2019-10-10	2,781	2,831	2,756	2,829	15,700	707.25
2019-10-09	2,758	2,800	2,754	2,781	4,600	695.25
2019-10-08	2,783	2,824	2,752	2,784	7,000	696
2019-10-07	2,721	2,840	2,721	2,811	14,800	702.75
2019-10-04	2,680	2,752	2,680	2,717	3,600	679.25
2019-10-03	2,724	2,724	2,669	2,669	8,200	667.25
2019-10-02	2,700	2,770	2,680	2,724	8,600	681
2019-10-01	2,671	2,738	2,670	2,723	5,200	680.75
2019-09-30	2,785	2,805	2,667	2,680	22,300	670
2019-09-27	2,900	2,908	2,731	2,766	35,700	691.50
2019-09-26	2,810	2,916	2,810	2,900	13,900	725
2019-09-25	2,863	2,894	2,781	2,802	22,600	700.50
2019-09-24	2,753	2,912	2,753	2,906	41,100	726.50
2019-09-20	2,687	2,726	2,662	2,726	6,500	681.50
2019-09-19	2,639	2,739	2,639	2,686	13,700	671.50
2019-09-18	2,679	2,690	2,616	2,634	8,200	658.50
2019-09-17	2,748	2,768	2,620	2,680	16,000	670
2019-09-13	2,651	2,730	2,585	2,725	26,500	681.25
2019-09-12	2,770	2,799	2,660	2,671	16,000	667.75
2019-09-11	2,749	2,788	2,716	2,770	16,400	692.50
2019-09-10	2,811	2,826	2,712	2,721	29,000	680.25
2019-09-09	2,855	2,855	2,764	2,809	25,500	702.25
2019-09-06	2,965	2,965	2,881	2,881	15,100	720.25
2019-09-05	3,065	3,065	2,955	2,962	12,200	740.50
2019-09-04	2,912	3,010	2,861	3,005	16,500	751.25
2019-09-03	2,973	2,973	2,797	2,910	26,100	727.50
2019-09-02	2,990	3,070	2,955	2,980	28,400	745
2019-08-30	2,985	2,999	2,900	2,985	29,000	746.25
2019-08-29	3,120	3,185	2,935	2,970	39,700	742.50
2019-08-28	3,190	3,260	3,085	3,120	19,300	780
2019-08-27	3,300	3,310	3,150	3,190	23,500	797.50
2019-08-26	3,305	3,335	3,250	3,260	26,200	815
2019-08-23	3,455	3,470	3,340	3,380	30,300	845
2019-08-22	3,725	3,760	3,445	3,465	63,300	866.25
2019-08-21	3,755	3,785	3,660	3,710	27,600	927.50
2019-08-20	3,725	3,840	3,695	3,755	43,900	938.75
2019-08-19	3,625	3,850	3,605	3,725	58,300	931.25
2019-08-16	3,620	3,825	3,475	3,615	61,100	903.75
2019-08-15	3,420	3,735	3,230	3,645	55,600	911.25
2019-08-14	3,700	3,720	3,620	3,680	20,800	920
2019-08-13	3,550	3,645	3,500	3,630	8,500	907.50
2019-08-09	3,685	3,685	3,600	3,610	8,300	902.50
2019-08-08	3,560	3,710	3,430	3,685	20,900	921.25
2019-08-07	3,520	3,630	3,495	3,540	10,800	885
2019-08-06	3,335	3,590	3,325	3,540	18,900	885
2019-08-05	3,700	3,700	3,470	3,515	31,100	878.75
2019-08-02	3,850	3,920	3,715	3,735	44,300	933.75
2019-08-01	3,760	3,950	3,760	3,880	39,700	970
2019-07-31	3,725	3,865	3,610	3,825	55,300	956.25
2019-07-30	3,680	3,790	3,555	3,685	49,700	921.25
2019-07-29	3,480	3,675	3,460	3,675	40,400	918.75
2019-07-26	3,460	3,460	3,315	3,430	23,400	857.50
2019-07-25	3,510	3,530	3,425	3,425	13,900	856.25
2019-07-24	3,635	3,660	3,495	3,495	21,300	873.75
2019-07-23	3,685	3,730	3,600	3,615	23,700	903.75
2019-07-22	3,575	3,670	3,525	3,645	21,900	911.25
2019-07-19	3,465	3,565	3,465	3,540	16,000	885
2019-07-18	3,540	3,685	3,465	3,465	39,100	866.25
2019-07-17	3,520	3,550	3,420	3,520	34,800	880
2019-07-16	3,700	3,720	3,530	3,535	23,000	883.75
2019-07-12	3,800	3,800	3,640	3,665	56,300	916.25
2019-07-11	3,940	4,005	3,825	3,825	44,400	956.25
2019-07-10	4,055	4,140	3,915	3,920	50,700	980
2019-07-09	4,280	4,290	4,030	4,055	100,200	1,013.75
2019-07-08	4,070	4,335	4,050	4,280	158,100	1,070
2019-07-05	3,875	4,020	3,840	4,010	41,000	1,002.50
2019-07-04	4,080	4,125	3,900	3,905	59,900	976.25
2019-07-03	4,070	4,175	4,020	4,050	100,900	1,012.50
2019-07-02	3,850	4,040	3,850	4,010	124,600	1,002.50
2019-07-01	3,910	3,970	3,770	3,840	72,800	960
2019-06-28	4,100	4,185	3,910	3,910	110,100	977.50
2019-06-27	4,100	4,165	4,000	4,070	97,300	1,017.50
2019-06-26	4,370	4,380	4,045	4,045	294,300	1,011.25
2019-06-25	4,290	4,495	4,200	4,495	292,300	1,123.75
2019-06-24	4,650	4,690	4,190	4,260	388,200	1,065
2019-06-21	5,400	5,410	4,770	4,810	772,100	1,202.50
2019-06-20	5,500	6,500	5,120	5,230	2,211,200	1,307.50

分割・併合履歴： [2023-07-19]1株→2株 [2021-10-12]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

7066 (株)ピアズ の時系列データ [2019年度]

7066 (株)ピアズの時系列データ [2019年度]