7066 (株)ピアズの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	536	572	520	572	3,000	286
2021-12-29	551	551	526	526	600	263
2021-12-28	520	540	520	531	6,700	265.50
2021-12-27	555	555	525	525	9,800	262.50
2021-12-24	542	542	520	525	6,600	262.50
2021-12-23	528	535	508	532	4,400	266
2021-12-22	533	535	507	527	5,200	263.50
2021-12-21	534	543	520	530	7,300	265
2021-12-20	531	549	522	536	6,500	268
2021-12-17	544	544	527	534	10,600	267
2021-12-16	566	566	539	552	63,200	276
2021-12-15	584	584	555	566	7,900	283
2021-12-14	550	576	543	568	6,200	284
2021-12-13	562	562	552	552	1,900	276
2021-12-10	595	595	572	572	1,800	286
2021-12-09	590	590	584	584	700	292
2021-12-08	591	592	581	581	1,400	290.50
2021-12-07	575	594	570	591	4,200	295.50
2021-12-06	560	579	560	576	2,700	288
2021-12-03	571	571	563	567	1,600	283.50
2021-12-02	584	584	560	571	6,400	285.50
2021-12-01	582	610	560	574	11,800	287
2021-11-30	619	620	582	585	8,600	292.50
2021-11-29	635	648	618	618	2,300	309
2021-11-26	663	669	623	632	12,900	316
2021-11-25	630	640	630	633	2,300	316.50
2021-11-24	650	650	617	630	4,200	315
2021-11-22	651	660	651	660	2,000	330
2021-11-19	661	661	641	651	1,000	325.50
2021-11-18	658	660	636	651	10,300	325.50
2021-11-17	665	687	658	658	1,300	329
2021-11-16	651	685	651	675	8,600	337.50
2021-11-15	700	700	645	680	206,400	340
2021-11-12	664	690	663	690	4,400	345
2021-11-11	655	680	653	668	7,700	334
2021-11-10	693	716	673	695	7,800	347.50
2021-11-09	757	764	735	738	2,400	369
2021-11-08	777	790	764	764	1,100	382
2021-11-05	796	799	774	792	2,100	396
2021-11-04	803	803	782	801	5,300	400.50
2021-11-02	800	800	780	795	900	397.50
2021-11-01	802	802	772	800	300	400
2021-10-29	795	800	781	781	600	390.50
2021-10-28	813	830	785	794	1,900	397
2021-10-27	803	825	803	803	1,200	401.50
2021-10-26	798	800	780	800	5,500	400
2021-10-25	755	768	751	768	1,200	384
2021-10-22	775	775	755	764	4,500	382
2021-10-21	764	783	760	775	5,000	387.50
2021-10-20	780	788	769	779	5,100	389.50
2021-10-19	814	814	777	794	5,200	397
2021-10-18	830	830	810	820	2,200	410
2021-10-15	813	838	813	824	2,300	412
2021-10-14	837	837	815	820	1,100	410
2021-10-13	842	842	842	842	200	421
2021-10-12	839	857	821	842	4,000	421
2021-10-11	1,702	1,735	1,702	1,735	1,300	433.75
2021-10-08	1,733	1,735	1,700	1,702	800	425.50
2021-10-07	1,690	1,735	1,690	1,735	1,200	433.75
2021-10-06	1,686	1,686	1,665	1,682	1,800	420.50
2021-10-05	1,677	1,710	1,624	1,685	23,800	421.25
2021-10-04	1,773	1,773	1,705	1,705	1,500	426.25
2021-10-01	1,711	1,743	1,711	1,743	700	435.75
2021-09-30	1,736	1,738	1,715	1,738	1,200	434.50
2021-09-29	1,716	1,745	1,716	1,741	600	435.25
2021-09-28	1,720	1,747	1,713	1,747	1,700	436.75
2021-09-27	1,859	1,859	1,694	1,730	7,000	432.50
2021-09-24	1,846	1,846	1,768	1,790	3,300	447.50
2021-09-22	1,790	1,790	1,703	1,766	4,100	441.50
2021-09-21	1,758	1,818	1,758	1,818	800	454.50
2021-09-17	1,800	1,808	1,720	1,801	2,200	450.25
2021-09-16	1,845	1,845	1,811	1,820	1,600	455
2021-09-15	1,840	1,850	1,840	1,841	1,400	460.25
2021-09-14	1,897	1,897	1,861	1,861	3,600	465.25
2021-09-13	1,856	1,899	1,856	1,861	2,400	465.25
2021-09-10	1,919	1,919	1,822	1,856	7,200	464
2021-09-09	1,920	1,930	1,873	1,910	14,100	477.50
2021-09-08	2,070	2,080	1,920	1,946	87,900	486.50
2021-09-07	1,750	1,783	1,740	1,740	1,100	435
2021-09-06	1,848	1,848	1,744	1,745	1,500	436.25
2021-09-03	-	-	-	1,779	-	444.75
2021-09-02	1,800	1,800	1,779	1,779	1,900	444.75
2021-09-01	-	-	-	1,850	-	462.50
2021-08-31	1,878	1,878	1,838	1,850	1,500	462.50
2021-08-30	1,820	1,820	1,820	1,820	100	455
2021-08-27	1,820	1,820	1,820	1,820	100	455
2021-08-26	1,863	1,863	1,835	1,860	1,800	465
2021-08-25	1,821	1,821	1,781	1,783	1,300	445.75
2021-08-24	1,841	1,841	1,820	1,821	800	455.25
2021-08-23	1,840	1,855	1,840	1,855	300	463.75
2021-08-20	1,780	1,853	1,740	1,853	1,200	463.25
2021-08-19	1,854	1,854	1,810	1,810	1,700	452.50
2021-08-18	1,850	1,878	1,838	1,854	800	463.50
2021-08-17	1,855	1,869	1,826	1,826	1,400	456.50
2021-08-16	1,850	1,855	1,850	1,855	500	463.75
2021-08-13	1,840	1,850	1,840	1,850	800	462.50
2021-08-12	1,894	1,894	1,880	1,880	600	470
2021-08-11	1,822	1,862	1,822	1,862	200	465.50
2021-08-10	1,824	1,862	1,824	1,862	700	465.50
2021-08-06	-	-	-	1,824	-	456
2021-08-05	1,840	1,840	1,800	1,824	500	456
2021-08-04	1,800	1,840	1,800	1,840	200	460
2021-08-03	1,930	1,930	1,840	1,840	1,900	460
2021-08-02	1,787	1,827	1,787	1,827	200	456.75
2021-07-30	1,804	1,804	1,804	1,804	100	451
2021-07-29	1,874	1,874	1,834	1,844	600	461
2021-07-28	-	-	-	1,841	-	460.25
2021-07-27	-	-	-	1,841	-	460.25
2021-07-26	1,896	1,896	1,840	1,841	2,000	460.25
2021-07-21	1,762	1,795	1,726	1,776	1,900	444
2021-07-20	1,763	1,802	1,762	1,802	400	450.50
2021-07-19	-	-	-	1,818	-	454.50
2021-07-16	1,813	1,818	1,813	1,818	200	454.50
2021-07-15	1,822	1,822	1,822	1,822	300	455.50
2021-07-14	1,795	1,835	1,795	1,835	800	458.75
2021-07-13	1,898	1,900	1,826	1,835	2,300	458.75
2021-07-12	1,900	1,900	1,822	1,822	1,600	455.50
2021-07-09	1,780	1,820	1,780	1,820	200	455
2021-07-08	1,821	1,821	1,820	1,820	500	455
2021-07-07	1,871	1,871	1,820	1,820	500	455
2021-07-06	1,799	1,831	1,785	1,831	900	457.75
2021-07-05	1,845	1,848	1,811	1,811	600	452.75
2021-07-02	1,881	1,906	1,828	1,853	1,700	463.25
2021-07-01	1,823	1,894	1,815	1,894	800	473.50
2021-06-30	1,883	1,898	1,822	1,822	3,000	455.50
2021-06-29	1,939	1,976	1,934	1,954	1,800	488.50
2021-06-28	1,850	1,945	1,810	1,901	2,700	475.25
2021-06-25	1,899	1,899	1,807	1,857	3,800	464.25
2021-06-24	1,780	1,780	1,730	1,740	1,000	435
2021-06-23	1,843	1,843	1,745	1,780	4,600	445
2021-06-22	1,785	1,879	1,781	1,790	1,400	447.50
2021-06-21	1,817	1,839	1,752	1,781	2,200	445.25
2021-06-18	1,769	1,940	1,766	1,839	6,200	459.75
2021-06-17	1,723	1,775	1,723	1,775	600	443.75
2021-06-16	1,773	1,773	1,722	1,748	800	437
2021-06-15	1,719	1,719	1,719	1,719	300	429.75
2021-06-14	1,708	1,750	1,708	1,750	1,400	437.50
2021-06-11	1,769	1,779	1,747	1,747	700	436.75
2021-06-10	1,747	1,765	1,747	1,749	600	437.25
2021-06-09	1,741	1,777	1,720	1,777	1,800	444.25
2021-06-08	1,798	1,798	1,752	1,764	1,100	441
2021-06-07	1,756	1,793	1,756	1,793	300	448.25
2021-06-04	1,772	1,800	1,737	1,796	1,500	449
2021-06-03	1,815	1,815	1,768	1,812	2,300	453
2021-06-02	1,801	1,801	1,774	1,781	500	445.25
2021-06-01	1,757	1,801	1,757	1,801	700	450.25
2021-05-31	1,820	1,821	1,780	1,795	1,900	448.75
2021-05-28	1,860	1,860	1,860	1,860	200	465
2021-05-27	1,840	1,895	1,840	1,880	600	470
2021-05-26	1,929	1,929	1,862	1,911	3,200	477.75
2021-05-25	1,780	1,809	1,770	1,809	4,400	452.25
2021-05-24	1,781	1,800	1,728	1,747	3,600	436.75
2021-05-21	1,847	1,877	1,803	1,821	1,600	455.25
2021-05-20	1,886	1,886	1,746	1,834	5,700	458.50
2021-05-19	1,655	1,987	1,655	1,891	9,700	472.75
2021-05-18	1,671	1,671	1,566	1,655	11,100	413.75
2021-05-17	1,581	1,682	1,531	1,551	96,100	387.75
2021-05-14	1,948	1,951	1,920	1,951	600	487.75
2021-05-13	1,950	1,951	1,801	1,920	5,100	480
2021-05-12	1,988	1,993	1,960	1,960	1,600	490
2021-05-11	2,013	2,033	1,986	1,986	2,600	496.50
2021-05-10	2,252	2,252	2,063	2,063	2,600	515.75
2021-05-07	2,035	2,135	2,035	2,052	1,900	513
2021-05-06	2,051	2,083	2,035	2,083	500	520.75
2021-04-30	2,133	2,140	1,983	2,018	5,000	504.50
2021-04-28	2,140	2,155	2,135	2,135	1,600	533.75
2021-04-27	2,163	2,163	2,155	2,155	300	538.75
2021-04-26	2,240	2,240	2,153	2,153	3,300	538.25
2021-04-23	2,190	2,190	2,140	2,166	1,100	541.50
2021-04-22	2,268	2,268	2,200	2,200	1,700	550
2021-04-21	2,209	2,225	2,155	2,225	3,400	556.25
2021-04-20	2,249	2,249	2,210	2,210	1,200	552.50
2021-04-19	2,246	2,259	2,210	2,222	3,500	555.50
2021-04-16	2,203	2,203	2,203	2,203	100	550.75
2021-04-15	2,220	2,220	2,200	2,200	4,200	550
2021-04-14	2,205	2,227	2,205	2,220	3,900	555
2021-04-13	2,181	2,215	2,164	2,215	4,100	553.75
2021-04-12	2,148	2,148	2,148	2,148	300	537
2021-04-09	2,122	2,175	2,122	2,131	3,000	532.75
2021-04-08	2,123	2,149	2,121	2,122	500	530.50
2021-04-07	2,120	2,149	2,100	2,149	2,800	537.25
2021-04-06	2,120	2,122	2,114	2,114	1,600	528.50
2021-04-05	2,173	2,173	2,100	2,120	3,000	530
2021-04-02	2,155	2,155	2,101	2,123	1,800	530.75
2021-04-01	2,090	2,137	2,090	2,135	1,200	533.75
2021-03-31	2,085	2,093	2,085	2,085	2,400	521.25
2021-03-30	2,061	2,064	2,061	2,063	700	515.75
2021-03-29	2,080	2,172	2,060	2,060	2,700	515
2021-03-26	2,169	2,174	2,105	2,110	2,300	527.50
2021-03-25	2,019	2,091	2,019	2,069	1,200	517.25
2021-03-24	2,160	2,160	2,005	2,034	7,400	508.50
2021-03-23	2,224	2,278	2,165	2,196	6,900	549
2021-03-22	2,169	2,272	2,158	2,237	12,000	559.25
2021-03-19	2,100	2,208	2,100	2,170	22,100	542.50
2021-03-18	2,106	2,121	2,090	2,120	5,000	530
2021-03-17	2,098	2,130	2,051	2,104	7,200	526
2021-03-16	2,075	2,090	2,024	2,070	5,100	517.50
2021-03-15	2,000	2,075	1,998	2,075	14,700	518.75
2021-03-12	1,875	2,012	1,875	2,012	15,400	503
2021-03-11	1,797	1,867	1,797	1,836	7,300	459
2021-03-10	1,771	1,797	1,771	1,797	300	449.25
2021-03-09	1,801	1,801	1,765	1,768	2,900	442
2021-03-08	1,791	1,800	1,791	1,800	200	450
2021-03-05	1,770	1,783	1,770	1,783	34,600	445.75
2021-03-04	1,757	1,810	1,734	1,810	6,700	452.50
2021-03-03	1,750	1,768	1,717	1,717	2,600	429.25
2021-03-02	1,774	1,810	1,750	1,750	400	437.50
2021-03-01	1,730	1,779	1,730	1,779	1,000	444.75
2021-02-26	1,790	1,790	1,701	1,736	7,500	434
2021-02-25	1,832	1,832	1,792	1,798	800	449.50
2021-02-24	1,807	1,807	1,760	1,760	3,100	440
2021-02-22	1,806	1,820	1,806	1,806	1,500	451.50
2021-02-19	1,800	1,812	1,800	1,805	4,200	451.25
2021-02-18	1,822	1,843	1,799	1,801	4,600	450.25
2021-02-17	1,805	1,822	1,805	1,822	2,500	455.50
2021-02-16	1,890	1,890	1,798	1,805	11,300	451.25
2021-02-15	1,934	1,934	1,865	1,897	8,200	474.25
2021-02-12	1,969	1,978	1,934	1,948	5,500	487
2021-02-10	1,981	2,000	1,981	1,984	1,000	496
2021-02-09	2,000	2,000	1,951	1,986	2,000	496.50
2021-02-08	2,011	2,011	1,977	1,992	3,200	498
2021-02-05	2,021	2,038	2,002	2,002	2,200	500.50
2021-02-04	2,041	2,069	2,000	2,018	6,100	504.50
2021-02-03	2,030	2,100	2,004	2,041	16,400	510.25
2021-02-02	1,906	1,910	1,878	1,910	1,400	477.50
2021-02-01	1,876	1,906	1,850	1,866	1,800	466.50
2021-01-29	1,950	1,951	1,910	1,910	1,600	477.50
2021-01-28	1,961	1,978	1,955	1,978	1,800	494.50
2021-01-27	2,000	2,000	1,971	1,990	1,200	497.50
2021-01-26	2,023	2,023	1,981	2,004	1,800	501
2021-01-25	2,003	2,003	1,970	1,997	2,700	499.25
2021-01-22	1,993	2,033	1,960	1,977	2,400	494.25
2021-01-21	2,010	2,033	2,005	2,015	2,200	503.75
2021-01-20	2,000	2,008	1,981	1,989	3,600	497.25
2021-01-19	1,965	1,971	1,954	1,971	1,000	492.75
2021-01-18	1,961	2,002	1,912	1,915	3,900	478.75
2021-01-15	1,914	1,996	1,914	1,991	3,600	497.75
2021-01-14	2,065	2,074	1,975	2,004	4,200	501
2021-01-13	2,019	2,100	2,019	2,065	9,700	516.25
2021-01-12	2,070	2,070	2,015	2,018	5,500	504.50
2021-01-08	2,001	2,099	1,970	2,071	8,800	517.75
2021-01-07	1,958	2,003	1,958	2,001	6,400	500.25
2021-01-06	1,995	2,004	1,938	1,938	4,500	484.50
2021-01-05	2,028	2,033	1,943	1,955	7,100	488.75
2021-01-04	1,903	2,030	1,871	1,996	13,700	499

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 [2021年度]

7066 (株)ピアズの時系列データ [2021年度]