7066 (株)ピアズの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,848	1,935	1,813	1,903	7,000	475.75
2020-12-29	1,860	1,900	1,856	1,857	4,800	464.25
2020-12-28	1,890	1,911	1,762	1,844	13,000	461
2020-12-25	1,879	1,887	1,811	1,839	4,800	459.75
2020-12-24	1,783	1,839	1,781	1,839	4,800	459.75
2020-12-23	1,786	1,800	1,757	1,800	5,000	450
2020-12-22	1,880	1,891	1,759	1,783	22,600	445.75
2020-12-21	1,903	1,931	1,881	1,914	7,700	478.50
2020-12-18	1,951	1,960	1,925	1,930	5,900	482.50
2020-12-17	2,082	2,082	1,942	1,944	6,800	486
2020-12-16	2,096	2,115	2,032	2,032	11,300	508
2020-12-15	2,023	2,096	2,021	2,075	10,400	518.75
2020-12-14	2,000	2,037	1,987	2,023	3,700	505.75
2020-12-11	1,980	1,980	1,915	1,968	7,500	492
2020-12-10	1,990	1,990	1,884	1,900	8,800	475
2020-12-09	1,979	2,014	1,979	2,000	3,100	500
2020-12-08	1,959	2,056	1,956	2,018	3,900	504.50
2020-12-07	2,185	2,185	1,961	1,997	30,200	499.25
2020-12-04	2,061	2,181	2,011	2,135	22,000	533.75
2020-12-03	2,050	2,100	2,000	2,061	24,400	515.25
2020-12-02	2,002	2,086	1,938	2,086	38,800	521.50
2020-12-01	1,870	1,900	1,844	1,882	4,500	470.50
2020-11-30	1,890	1,890	1,840	1,840	800	460
2020-11-27	1,855	1,881	1,840	1,876	2,800	469
2020-11-26	1,890	1,890	1,840	1,852	3,300	463
2020-11-25	1,864	1,870	1,836	1,850	4,600	462.50
2020-11-24	1,849	1,874	1,788	1,864	6,800	466
2020-11-20	1,829	1,830	1,738	1,828	6,200	457
2020-11-19	1,831	1,848	1,781	1,797	8,800	449.25
2020-11-18	1,840	1,870	1,830	1,867	6,100	466.75
2020-11-17	1,891	1,919	1,824	1,840	9,900	460
2020-11-16	2,060	2,060	1,870	1,931	18,200	482.75
2020-11-13	2,025	2,122	1,981	2,037	18,500	509.25
2020-11-12	1,930	2,050	1,915	2,025	14,100	506.25
2020-11-11	1,889	1,933	1,834	1,915	2,700	478.75
2020-11-10	1,905	1,922	1,848	1,850	8,900	462.50
2020-11-09	1,901	1,944	1,892	1,919	6,900	479.75
2020-11-06	1,907	1,950	1,890	1,901	2,500	475.25
2020-11-05	1,860	1,934	1,860	1,920	2,800	480
2020-11-04	1,891	1,891	1,802	1,850	8,000	462.50
2020-11-02	1,790	1,834	1,762	1,771	4,200	442.75
2020-10-30	1,848	1,848	1,776	1,804	8,300	451
2020-10-29	1,875	1,875	1,800	1,848	13,800	462
2020-10-28	1,925	1,929	1,896	1,900	3,200	475
2020-10-27	1,882	1,960	1,880	1,925	5,700	481.25
2020-10-26	1,984	1,993	1,915	1,939	9,400	484.75
2020-10-23	1,990	2,020	1,875	2,005	16,300	501.25
2020-10-22	2,109	2,109	1,953	1,996	14,400	499
2020-10-21	2,080	2,175	2,080	2,107	20,700	526.75
2020-10-20	2,038	2,073	2,038	2,040	4,200	510
2020-10-19	2,123	2,125	2,030	2,073	8,500	518.25
2020-10-16	2,108	2,108	2,042	2,073	11,800	518.25
2020-10-15	2,215	2,215	2,051	2,115	24,400	528.75
2020-10-14	2,201	2,238	2,175	2,215	9,800	553.75
2020-10-13	2,215	2,215	2,178	2,200	5,200	550
2020-10-12	2,238	2,295	2,235	2,235	5,600	558.75
2020-10-09	2,201	2,249	2,201	2,237	7,300	559.25
2020-10-08	2,282	2,282	2,191	2,203	13,000	550.75
2020-10-07	2,300	2,320	2,240	2,263	10,900	565.75
2020-10-06	2,192	2,333	2,183	2,301	16,900	575.25
2020-10-05	2,176	2,188	2,142	2,164	10,200	541
2020-10-02	2,277	2,277	2,122	2,126	21,300	531.50
2020-09-30	2,248	2,294	2,216	2,227	17,200	556.75
2020-09-29	2,135	2,325	2,135	2,238	39,500	559.50
2020-09-28	2,137	2,199	2,115	2,115	14,900	528.75
2020-09-25	2,219	2,219	2,124	2,133	12,300	533.25
2020-09-24	2,204	2,215	2,113	2,150	29,800	537.50
2020-09-23	2,290	2,299	2,185	2,237	27,300	559.25
2020-09-18	2,385	2,400	2,301	2,311	22,300	577.75
2020-09-17	2,456	2,460	2,332	2,354	80,000	588.50
2020-09-16	2,384	2,480	2,355	2,435	102,700	608.75
2020-09-15	2,300	2,390	2,275	2,386	85,900	596.50
2020-09-14	2,319	2,320	2,262	2,310	51,200	577.50
2020-09-11	2,130	2,172	2,056	2,149	15,300	537.25
2020-09-10	2,150	2,150	2,111	2,122	11,500	530.50
2020-09-09	2,082	2,124	2,061	2,102	13,500	525.50
2020-09-08	2,110	2,174	2,093	2,132	11,500	533
2020-09-07	2,140	2,190	2,102	2,110	10,900	527.50
2020-09-04	2,152	2,182	2,120	2,147	20,900	536.75
2020-09-03	2,213	2,240	2,187	2,218	18,800	554.50
2020-09-02	2,204	2,245	2,167	2,220	26,700	555
2020-09-01	2,161	2,220	2,154	2,220	12,700	555
2020-08-31	2,080	2,222	2,080	2,189	35,700	547.25
2020-08-28	2,173	2,194	2,026	2,072	45,000	518
2020-08-27	2,310	2,333	2,151	2,173	63,100	543.25
2020-08-26	2,240	2,310	2,214	2,271	37,700	567.75
2020-08-25	2,201	2,250	2,160	2,226	54,000	556.50
2020-08-24	2,206	2,227	2,121	2,181	48,000	545.25
2020-08-21	2,313	2,367	2,180	2,200	96,900	550
2020-08-20	2,337	2,350	2,264	2,264	48,300	566
2020-08-19	2,334	2,370	2,298	2,336	64,100	584
2020-08-18	2,373	2,375	2,276	2,328	98,600	582
2020-08-17	2,365	2,435	2,285	2,323	169,300	580.75
2020-08-14	2,665	2,665	2,665	2,665	3,100	666.25
2020-08-13	3,290	3,395	3,240	3,365	17,200	841.25
2020-08-12	3,430	3,430	3,120	3,230	31,800	807.50
2020-08-11	3,500	3,520	3,360	3,405	29,200	851.25
2020-08-07	3,495	3,500	3,335	3,500	14,600	875
2020-08-06	3,580	3,580	3,405	3,435	17,500	858.75
2020-08-05	3,355	3,580	3,335	3,580	31,800	895
2020-08-04	3,270	3,475	3,270	3,370	26,700	842.50
2020-08-03	3,040	3,240	3,040	3,200	11,400	800
2020-07-31	3,230	3,230	3,015	3,040	13,600	760
2020-07-30	3,180	3,245	3,175	3,240	6,600	810
2020-07-29	3,210	3,265	3,130	3,185	8,500	796.25
2020-07-28	3,205	3,270	3,130	3,175	11,100	793.75
2020-07-27	3,110	3,160	3,055	3,150	6,500	787.50
2020-07-22	3,140	3,140	3,025	3,050	14,900	762.50
2020-07-21	3,125	3,200	3,065	3,070	19,400	767.50
2020-07-20	3,120	3,190	2,999	3,190	18,500	797.50
2020-07-17	3,300	3,350	3,035	3,120	31,100	780
2020-07-16	3,490	3,575	3,315	3,320	27,100	830
2020-07-15	3,455	3,515	3,400	3,440	13,200	860
2020-07-14	3,490	3,535	3,350	3,435	30,200	858.75
2020-07-13	3,200	3,485	3,190	3,485	35,800	871.25
2020-07-10	3,300	3,310	3,085	3,110	19,800	777.50
2020-07-09	3,385	3,550	3,270	3,305	39,900	826.25
2020-07-08	3,180	3,545	3,170	3,455	64,500	863.75
2020-07-07	3,075	3,180	3,040	3,180	17,200	795
2020-07-06	2,962	3,005	2,911	3,005	12,100	751.25
2020-07-03	2,802	3,075	2,802	2,985	27,400	746.25
2020-07-02	3,115	3,115	2,681	2,788	52,500	697
2020-07-01	3,160	3,320	3,020	3,120	26,500	780
2020-06-30	3,480	3,500	2,900	3,135	51,300	783.75
2020-06-29	3,345	3,560	3,230	3,355	53,500	838.75
2020-06-26	3,410	3,430	3,155	3,235	41,100	808.75
2020-06-25	3,430	3,465	3,255	3,270	39,900	817.50
2020-06-24	3,490	3,540	3,370	3,445	11,000	861.25
2020-06-23	3,645	3,645	3,275	3,420	65,700	855
2020-06-22	3,660	3,750	3,620	3,625	31,800	906.25
2020-06-19	3,600	4,030	3,585	3,645	66,300	911.25
2020-06-18	3,895	3,895	3,535	3,540	42,600	885
2020-06-17	3,945	3,945	3,650	3,795	71,200	948.75
2020-06-16	3,200	3,420	3,140	3,420	33,100	855
2020-06-15	3,430	3,605	2,880	2,920	63,800	730
2020-06-12	3,120	3,330	2,973	3,255	56,000	813.75
2020-06-11	2,989	3,405	2,989	3,405	78,800	851.25
2020-06-10	2,891	2,992	2,873	2,904	2,500	726
2020-06-09	2,897	3,000	2,845	2,908	12,100	727
2020-06-08	2,850	2,905	2,850	2,895	2,600	723.75
2020-06-05	2,910	2,910	2,830	2,830	3,300	707.50
2020-06-04	2,916	2,917	2,800	2,860	11,400	715
2020-06-03	2,895	2,988	2,880	2,916	10,100	729
2020-06-02	2,930	3,080	2,930	2,945	14,600	736.25
2020-06-01	3,265	3,265	2,995	3,045	24,200	761.25
2020-05-29	2,775	3,295	2,775	3,125	59,300	781.25
2020-05-28	2,891	2,910	2,740	2,815	24,100	703.75
2020-05-27	2,979	2,979	2,880	2,930	7,200	732.50
2020-05-26	3,045	3,045	2,827	2,880	21,900	720
2020-05-25	3,085	3,195	2,992	2,993	30,400	748.25
2020-05-22	3,025	3,270	2,961	2,983	54,600	745.75
2020-05-21	2,939	3,095	2,832	2,873	51,000	718.25
2020-05-20	2,528	3,015	2,520	2,957	108,300	739.25
2020-05-19	2,368	2,639	2,290	2,515	53,900	628.75
2020-05-18	2,189	2,268	2,091	2,268	17,900	567
2020-05-15	2,116	2,221	2,111	2,169	36,100	542.25
2020-05-14	2,154	2,268	2,032	2,148	158,200	537
2020-05-13	1,919	1,919	1,919	1,919	7,200	479.75
2020-05-12	1,450	1,519	1,450	1,519	6,600	379.75
2020-05-11	1,500	1,516	1,476	1,476	6,400	369
2020-05-08	1,518	1,575	1,473	1,499	6,700	374.75
2020-05-07	1,490	1,549	1,490	1,547	8,800	386.75
2020-05-01	1,551	1,551	1,418	1,471	18,900	367.75
2020-04-30	1,556	1,614	1,554	1,561	21,300	390.25
2020-04-28	1,738	1,743	1,550	1,564	46,800	391
2020-04-27	1,800	1,818	1,582	1,658	208,000	414.50
2020-04-24	1,600	1,760	1,535	1,760	180,800	440
2020-04-23	1,280	1,460	1,192	1,460	43,700	365
2020-04-22	1,190	1,195	1,153	1,160	7,900	290
2020-04-21	1,242	1,429	1,242	1,250	25,400	312.50
2020-04-20	1,223	1,223	1,184	1,200	8,500	300
2020-04-17	1,251	1,251	1,196	1,236	4,100	309
2020-04-16	1,259	1,259	1,238	1,238	1,600	309.50
2020-04-15	1,267	1,267	1,228	1,229	3,400	307.25
2020-04-14	1,302	1,302	1,250	1,270	5,700	317.50
2020-04-13	1,251	1,298	1,245	1,272	22,800	318
2020-04-10	1,103	1,371	1,103	1,371	46,500	342.75
2020-04-09	1,044	1,082	1,042	1,071	2,500	267.75
2020-04-08	1,003	1,050	1,002	1,045	4,600	261.25
2020-04-07	1,000	1,050	991	1,050	3,900	262.50
2020-04-06	922	1,000	922	1,000	3,500	250
2020-04-03	977	999	970	997	2,100	249.25
2020-04-02	1,038	1,038	1,038	1,038	100	259.50
2020-04-01	1,041	1,041	1,037	1,037	200	259.25
2020-03-31	975	984	965	981	1,400	245.25
2020-03-30	1,000	1,000	960	965	1,100	241.25
2020-03-27	1,060	1,060	974	1,041	4,200	260.25
2020-03-26	1,144	1,144	1,080	1,080	1,900	270
2020-03-25	1,100	1,140	1,072	1,090	2,100	272.50
2020-03-24	961	1,069	961	1,062	6,100	265.50
2020-03-23	903	914	901	914	1,800	228.50
2020-03-19	919	919	836	903	14,000	225.75
2020-03-18	938	972	910	910	3,700	227.50
2020-03-17	865	923	853	923	9,900	230.75
2020-03-16	923	937	865	865	9,500	216.25
2020-03-13	951	966	900	938	19,500	234.50
2020-03-12	1,033	1,074	980	981	12,200	245.25
2020-03-11	1,246	1,246	1,030	1,033	12,100	258.25
2020-03-10	964	1,107	937	1,096	39,700	274
2020-03-09	1,250	1,250	1,081	1,114	22,600	278.50
2020-03-06	1,319	1,320	1,271	1,280	7,700	320
2020-03-05	1,351	1,411	1,322	1,349	1,600	337.25
2020-03-04	1,305	1,355	1,305	1,351	8,700	337.75
2020-03-03	1,380	1,439	1,376	1,395	8,000	348.75
2020-03-02	1,351	1,406	1,321	1,372	14,800	343
2020-02-28	1,410	1,445	1,291	1,321	28,200	330.25
2020-02-27	1,595	1,595	1,500	1,500	9,800	375
2020-02-26	1,651	1,651	1,595	1,626	9,900	406.50
2020-02-25	1,562	1,661	1,547	1,661	14,500	415.25
2020-02-21	1,672	1,705	1,672	1,682	5,600	420.50
2020-02-20	1,738	1,785	1,701	1,705	5,500	426.25
2020-02-19	1,684	1,780	1,684	1,778	6,300	444.50
2020-02-18	1,736	1,740	1,714	1,724	7,600	431
2020-02-17	1,820	1,820	1,758	1,759	8,300	439.75
2020-02-14	1,828	1,849	1,803	1,822	16,800	455.50
2020-02-13	1,890	1,945	1,868	1,868	19,600	467
2020-02-12	2,020	2,020	1,967	1,970	9,800	492.50
2020-02-10	2,030	2,049	2,007	2,008	5,000	502
2020-02-07	2,061	2,089	2,040	2,041	2,200	510.25
2020-02-06	2,055	2,099	2,055	2,080	1,800	520
2020-02-05	2,119	2,119	2,030	2,048	2,000	512
2020-02-04	1,990	2,078	1,986	2,029	7,500	507.25
2020-02-03	1,999	2,026	1,967	1,971	11,900	492.75
2020-01-31	2,040	2,092	2,021	2,049	6,900	512.25
2020-01-30	2,088	2,150	2,027	2,045	9,500	511.25
2020-01-29	2,115	2,138	2,013	2,138	8,500	534.50
2020-01-28	2,098	2,125	2,054	2,115	3,200	528.75
2020-01-27	2,088	2,125	2,064	2,105	5,900	526.25
2020-01-24	2,188	2,188	2,110	2,130	10,500	532.50
2020-01-23	2,200	2,267	2,200	2,202	12,200	550.50
2020-01-22	2,238	2,247	2,209	2,232	6,400	558
2020-01-21	2,288	2,295	2,235	2,238	3,300	559.50
2020-01-20	2,300	2,300	2,249	2,265	4,300	566.25
2020-01-17	2,300	2,301	2,244	2,291	7,200	572.75
2020-01-16	2,262	2,343	2,257	2,294	23,500	573.50
2020-01-15	2,200	2,314	2,200	2,285	18,400	571.25
2020-01-14	2,263	2,263	2,185	2,196	5,500	549
2020-01-10	2,131	2,156	2,102	2,148	5,900	537
2020-01-09	2,120	2,162	2,120	2,145	6,400	536.25
2020-01-08	2,163	2,165	2,091	2,110	14,900	527.50
2020-01-07	2,185	2,200	2,136	2,192	10,300	548
2020-01-06	2,250	2,273	2,180	2,185	13,200	546.25

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 [2020年度]

7066 (株)ピアズの時系列データ [2020年度]