7066 (株)ピアズ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 597 | 603 | 584 | 593 | 16,300 | 296.50 |
| 2022-12-29 | 573 | 602 | 573 | 597 | 36,900 | 298.50 |
| 2022-12-28 | 614 | 614 | 566 | 573 | 56,200 | 286.50 |
| 2022-12-27 | 626 | 626 | 610 | 614 | 19,000 | 307 |
| 2022-12-26 | 634 | 634 | 601 | 628 | 13,200 | 314 |
| 2022-12-23 | 637 | 637 | 626 | 634 | 11,900 | 317 |
| 2022-12-22 | 637 | 641 | 630 | 640 | 8,100 | 320 |
| 2022-12-21 | 621 | 644 | 617 | 637 | 12,000 | 318.50 |
| 2022-12-20 | 680 | 687 | 618 | 640 | 54,300 | 320 |
| 2022-12-19 | 691 | 700 | 680 | 680 | 12,900 | 340 |
| 2022-12-16 | 685 | 692 | 681 | 683 | 9,600 | 341.50 |
| 2022-12-15 | 696 | 698 | 690 | 690 | 12,200 | 345 |
| 2022-12-14 | 703 | 703 | 696 | 696 | 6,400 | 348 |
| 2022-12-13 | 705 | 707 | 692 | 703 | 15,400 | 351.50 |
| 2022-12-12 | 720 | 720 | 701 | 702 | 15,100 | 351 |
| 2022-12-09 | 713 | 722 | 703 | 708 | 34,100 | 354 |
| 2022-12-08 | 707 | 717 | 700 | 710 | 63,800 | 355 |
| 2022-12-07 | 793 | 799 | 709 | 718 | 539,300 | 359 |
| 2022-12-06 | 783 | 783 | 761 | 783 | 200,500 | 391.50 |
| 2022-12-05 | 693 | 694 | 657 | 683 | 51,300 | 341.50 |
| 2022-12-02 | 696 | 700 | 690 | 698 | 20,000 | 349 |
| 2022-12-01 | 708 | 715 | 696 | 702 | 19,200 | 351 |
| 2022-11-30 | 719 | 719 | 706 | 715 | 8,400 | 357.50 |
| 2022-11-29 | 725 | 736 | 710 | 726 | 15,000 | 363 |
| 2022-11-28 | 742 | 750 | 724 | 730 | 16,500 | 365 |
| 2022-11-25 | 742 | 759 | 742 | 747 | 10,100 | 373.50 |
| 2022-11-24 | 749 | 759 | 729 | 755 | 22,500 | 377.50 |
| 2022-11-22 | 738 | 747 | 732 | 745 | 11,800 | 372.50 |
| 2022-11-21 | 722 | 739 | 700 | 735 | 33,700 | 367.50 |
| 2022-11-18 | 720 | 733 | 705 | 727 | 18,900 | 363.50 |
| 2022-11-17 | 716 | 720 | 708 | 720 | 7,300 | 360 |
| 2022-11-16 | 702 | 714 | 702 | 714 | 11,000 | 357 |
| 2022-11-15 | 720 | 720 | 690 | 704 | 18,000 | 352 |
| 2022-11-14 | 700 | 716 | 693 | 716 | 10,300 | 358 |
| 2022-11-11 | 716 | 746 | 705 | 705 | 33,200 | 352.50 |
| 2022-11-10 | 693 | 734 | 693 | 731 | 31,700 | 365.50 |
| 2022-11-09 | 699 | 711 | 697 | 697 | 6,300 | 348.50 |
| 2022-11-08 | 697 | 697 | 688 | 696 | 6,000 | 348 |
| 2022-11-07 | 686 | 697 | 685 | 693 | 3,100 | 346.50 |
| 2022-11-04 | 700 | 717 | 697 | 707 | 6,900 | 353.50 |
| 2022-11-02 | 692 | 709 | 692 | 700 | 4,700 | 350 |
| 2022-11-01 | 696 | 720 | 695 | 705 | 10,100 | 352.50 |
| 2022-10-31 | 707 | 707 | 691 | 702 | 5,500 | 351 |
| 2022-10-28 | 696 | 708 | 694 | 700 | 4,100 | 350 |
| 2022-10-27 | 707 | 715 | 696 | 702 | 10,400 | 351 |
| 2022-10-26 | 711 | 722 | 705 | 705 | 8,000 | 352.50 |
| 2022-10-25 | 690 | 730 | 690 | 726 | 16,700 | 363 |
| 2022-10-24 | 713 | 713 | 687 | 687 | 7,000 | 343.50 |
| 2022-10-21 | 703 | 714 | 695 | 695 | 16,900 | 347.50 |
| 2022-10-20 | 711 | 712 | 701 | 709 | 2,700 | 354.50 |
| 2022-10-19 | 713 | 721 | 703 | 721 | 15,200 | 360.50 |
| 2022-10-18 | 705 | 735 | 705 | 713 | 16,200 | 356.50 |
| 2022-10-17 | 719 | 735 | 698 | 717 | 10,200 | 358.50 |
| 2022-10-14 | 661 | 708 | 661 | 685 | 21,600 | 342.50 |
| 2022-10-13 | 701 | 701 | 665 | 667 | 17,800 | 333.50 |
| 2022-10-12 | 702 | 711 | 684 | 694 | 22,000 | 347 |
| 2022-10-11 | 715 | 719 | 704 | 717 | 12,300 | 358.50 |
| 2022-10-07 | 717 | 738 | 710 | 730 | 13,900 | 365 |
| 2022-10-06 | 736 | 736 | 719 | 730 | 9,600 | 365 |
| 2022-10-05 | 748 | 748 | 721 | 723 | 5,400 | 361.50 |
| 2022-10-04 | 689 | 732 | 689 | 717 | 23,800 | 358.50 |
| 2022-10-03 | 691 | 708 | 664 | 685 | 37,400 | 342.50 |
| 2022-09-30 | 718 | 734 | 695 | 706 | 18,700 | 353 |
| 2022-09-29 | 714 | 740 | 714 | 734 | 7,600 | 367 |
| 2022-09-28 | 739 | 739 | 706 | 709 | 17,500 | 354.50 |
| 2022-09-27 | 737 | 751 | 734 | 748 | 8,000 | 374 |
| 2022-09-26 | 780 | 782 | 727 | 737 | 16,400 | 368.50 |
| 2022-09-22 | 750 | 798 | 745 | 756 | 26,400 | 378 |
| 2022-09-21 | 770 | 772 | 746 | 759 | 28,100 | 379.50 |
| 2022-09-20 | 785 | 791 | 772 | 785 | 17,200 | 392.50 |
| 2022-09-16 | 812 | 812 | 779 | 794 | 65,400 | 397 |
| 2022-09-15 | 818 | 818 | 807 | 817 | 10,800 | 408.50 |
| 2022-09-14 | 816 | 830 | 806 | 815 | 19,000 | 407.50 |
| 2022-09-13 | 831 | 835 | 824 | 826 | 18,200 | 413 |
| 2022-09-12 | 851 | 876 | 827 | 830 | 59,300 | 415 |
| 2022-09-09 | 859 | 878 | 841 | 858 | 23,500 | 429 |
| 2022-09-08 | 857 | 883 | 840 | 846 | 59,400 | 423 |
| 2022-09-07 | 846 | 850 | 833 | 844 | 12,400 | 422 |
| 2022-09-06 | 843 | 869 | 836 | 852 | 42,600 | 426 |
| 2022-09-05 | 810 | 860 | 800 | 848 | 61,300 | 424 |
| 2022-09-02 | 805 | 822 | 796 | 811 | 35,200 | 405.50 |
| 2022-09-01 | 798 | 835 | 791 | 805 | 48,900 | 402.50 |
| 2022-08-31 | 809 | 809 | 795 | 799 | 10,500 | 399.50 |
| 2022-08-30 | 820 | 820 | 796 | 805 | 26,700 | 402.50 |
| 2022-08-29 | 810 | 812 | 790 | 790 | 68,800 | 395 |
| 2022-08-26 | 841 | 841 | 819 | 821 | 46,400 | 410.50 |
| 2022-08-25 | 830 | 875 | 821 | 826 | 64,600 | 413 |
| 2022-08-24 | 832 | 838 | 820 | 820 | 33,000 | 410 |
| 2022-08-23 | 835 | 851 | 829 | 831 | 41,700 | 415.50 |
| 2022-08-22 | 846 | 858 | 830 | 854 | 41,300 | 427 |
| 2022-08-19 | 844 | 865 | 830 | 836 | 59,300 | 418 |
| 2022-08-18 | 827 | 844 | 820 | 844 | 19,700 | 422 |
| 2022-08-17 | 823 | 846 | 821 | 837 | 22,400 | 418.50 |
| 2022-08-16 | 801 | 839 | 801 | 823 | 47,300 | 411.50 |
| 2022-08-15 | 773 | 809 | 773 | 807 | 43,000 | 403.50 |
| 2022-08-12 | 798 | 814 | 781 | 803 | 60,500 | 401.50 |
| 2022-08-10 | 817 | 817 | 803 | 804 | 44,900 | 402 |
| 2022-08-09 | 821 | 831 | 816 | 825 | 32,900 | 412.50 |
| 2022-08-08 | 835 | 841 | 825 | 825 | 29,300 | 412.50 |
| 2022-08-05 | 837 | 845 | 808 | 832 | 38,500 | 416 |
| 2022-08-04 | 841 | 842 | 830 | 834 | 25,500 | 417 |
| 2022-08-03 | 836 | 844 | 832 | 835 | 43,700 | 417.50 |
| 2022-08-02 | 850 | 924 | 832 | 835 | 403,900 | 417.50 |
| 2022-08-01 | 840 | 862 | 836 | 852 | 96,700 | 426 |
| 2022-07-29 | 948 | 975 | 870 | 870 | 706,700 | 435 |
| 2022-07-28 | 978 | 978 | 973 | 978 | 169,000 | 489 |
| 2022-07-27 | 839 | 852 | 819 | 828 | 51,300 | 414 |
| 2022-07-26 | 821 | 843 | 811 | 838 | 51,200 | 419 |
| 2022-07-25 | 832 | 842 | 818 | 825 | 37,600 | 412.50 |
| 2022-07-22 | 848 | 857 | 828 | 830 | 53,300 | 415 |
| 2022-07-21 | 823 | 872 | 821 | 863 | 88,800 | 431.50 |
| 2022-07-20 | 827 | 852 | 823 | 828 | 57,000 | 414 |
| 2022-07-19 | 813 | 833 | 796 | 827 | 64,300 | 413.50 |
| 2022-07-15 | 840 | 858 | 807 | 820 | 124,900 | 410 |
| 2022-07-14 | 847 | 960 | 834 | 853 | 537,900 | 426.50 |
| 2022-07-13 | 863 | 865 | 837 | 837 | 33,300 | 418.50 |
| 2022-07-12 | 869 | 869 | 832 | 849 | 27,900 | 424.50 |
| 2022-07-11 | 829 | 873 | 823 | 859 | 63,300 | 429.50 |
| 2022-07-08 | 830 | 851 | 819 | 825 | 51,500 | 412.50 |
| 2022-07-07 | 847 | 851 | 817 | 822 | 52,700 | 411 |
| 2022-07-06 | 810 | 839 | 810 | 832 | 50,100 | 416 |
| 2022-07-05 | 823 | 849 | 811 | 814 | 64,300 | 407 |
| 2022-07-04 | 790 | 820 | 780 | 819 | 68,000 | 409.50 |
| 2022-07-01 | 849 | 849 | 776 | 783 | 237,800 | 391.50 |
| 2022-06-30 | 824 | 929 | 805 | 819 | 440,500 | 409.50 |
| 2022-06-29 | 825 | 825 | 786 | 803 | 130,300 | 401.50 |
| 2022-06-28 | 785 | 840 | 779 | 824 | 148,000 | 412 |
| 2022-06-27 | 786 | 795 | 752 | 770 | 66,800 | 385 |
| 2022-06-24 | 726 | 779 | 711 | 773 | 63,400 | 386.50 |
| 2022-06-23 | 695 | 729 | 695 | 711 | 42,600 | 355.50 |
| 2022-06-22 | 733 | 740 | 700 | 702 | 29,600 | 351 |
| 2022-06-21 | 712 | 751 | 712 | 731 | 64,100 | 365.50 |
| 2022-06-20 | 714 | 721 | 691 | 704 | 49,800 | 352 |
| 2022-06-17 | 721 | 748 | 711 | 715 | 73,100 | 357.50 |
| 2022-06-16 | 742 | 777 | 730 | 730 | 57,400 | 365 |
| 2022-06-15 | 766 | 767 | 739 | 739 | 53,600 | 369.50 |
| 2022-06-14 | 785 | 787 | 755 | 769 | 55,700 | 384.50 |
| 2022-06-13 | 796 | 801 | 785 | 786 | 47,900 | 393 |
| 2022-06-10 | 826 | 862 | 799 | 811 | 110,300 | 405.50 |
| 2022-06-09 | 832 | 845 | 821 | 826 | 42,600 | 413 |
| 2022-06-08 | 817 | 852 | 802 | 836 | 102,100 | 418 |
| 2022-06-07 | 805 | 843 | 799 | 836 | 84,100 | 418 |
| 2022-06-06 | 805 | 838 | 790 | 818 | 153,400 | 409 |
| 2022-06-03 | 838 | 853 | 806 | 809 | 150,800 | 404.50 |
| 2022-06-02 | 885 | 893 | 838 | 838 | 222,200 | 419 |
| 2022-06-01 | 1,029 | 1,044 | 895 | 900 | 1,194,200 | 450 |
| 2022-05-31 | 964 | 964 | 964 | 964 | 164,600 | 482 |
| 2022-05-30 | 788 | 828 | 788 | 814 | 60,000 | 407 |
| 2022-05-27 | 805 | 812 | 780 | 797 | 47,700 | 398.50 |
| 2022-05-26 | 804 | 827 | 803 | 810 | 42,900 | 405 |
| 2022-05-25 | 831 | 840 | 801 | 802 | 94,600 | 401 |
| 2022-05-24 | 826 | 862 | 826 | 854 | 77,500 | 427 |
| 2022-05-23 | 826 | 892 | 826 | 842 | 128,700 | 421 |
| 2022-05-20 | 823 | 858 | 796 | 820 | 186,900 | 410 |
| 2022-05-19 | 861 | 883 | 807 | 811 | 170,500 | 405.50 |
| 2022-05-18 | 913 | 925 | 882 | 883 | 135,100 | 441.50 |
| 2022-05-17 | 960 | 965 | 874 | 898 | 490,500 | 449 |
| 2022-05-16 | 972 | 972 | 905 | 972 | 682,700 | 486 |
| 2022-05-13 | 874 | 885 | 792 | 822 | 839,000 | 411 |
| 2022-05-12 | 1,025 | 1,057 | 839 | 848 | 762,200 | 424 |
| 2022-05-11 | 1,334 | 1,334 | 1,020 | 1,035 | 2,628,700 | 517.50 |
| 2022-05-10 | 1,064 | 1,064 | 1,064 | 1,064 | 41,900 | 532 |
| 2022-05-09 | 976 | 1,000 | 878 | 914 | 244,900 | 457 |
| 2022-05-06 | 942 | 1,023 | 915 | 1,010 | 149,300 | 505 |
| 2022-05-02 | 976 | 995 | 913 | 942 | 200,000 | 471 |
| 2022-04-28 | 1,001 | 1,099 | 959 | 1,036 | 307,400 | 518 |
| 2022-04-27 | 1,026 | 1,058 | 986 | 1,015 | 172,700 | 507.50 |
| 2022-04-26 | 1,035 | 1,210 | 1,005 | 1,064 | 699,400 | 532 |
| 2022-04-25 | 1,151 | 1,191 | 997 | 1,037 | 218,400 | 518.50 |
| 2022-04-22 | 1,286 | 1,296 | 1,179 | 1,207 | 214,400 | 603.50 |
| 2022-04-21 | 1,336 | 1,370 | 1,291 | 1,336 | 388,500 | 668 |
| 2022-04-20 | 1,292 | 1,440 | 1,221 | 1,426 | 642,600 | 713 |
| 2022-04-19 | 1,446 | 1,472 | 1,270 | 1,333 | 828,500 | 666.50 |
| 2022-04-18 | 1,443 | 1,500 | 1,339 | 1,356 | 2,435,500 | 678 |
| 2022-04-15 | 1,280 | 1,300 | 1,175 | 1,203 | 743,900 | 601.50 |
| 2022-04-14 | 1,606 | 1,622 | 1,375 | 1,380 | 3,811,200 | 690 |
| 2022-04-13 | 1,326 | 1,376 | 1,325 | 1,376 | 527,500 | 688 |
| 2022-04-12 | 1,082 | 1,235 | 971 | 1,076 | 3,657,300 | 538 |
| 2022-04-11 | 1,216 | 1,499 | 1,151 | 1,263 | 7,313,800 | 631.50 |
| 2022-04-08 | 901 | 901 | 901 | 901 | 18,900 | 450.50 |
| 2022-04-07 | 751 | 751 | 751 | 751 | 6,800 | 375.50 |
| 2022-04-06 | 550 | 651 | 541 | 651 | 851,700 | 325.50 |
| 2022-04-05 | 525 | 600 | 525 | 551 | 854,400 | 275.50 |
| 2022-04-04 | 468 | 500 | 453 | 500 | 59,100 | 250 |
| 2022-04-01 | 408 | 420 | 407 | 420 | 2,000 | 210 |
| 2022-03-31 | 411 | 424 | 403 | 424 | 6,700 | 212 |
| 2022-03-30 | 430 | 430 | 411 | 411 | 4,600 | 205.50 |
| 2022-03-29 | 401 | 422 | 396 | 422 | 5,200 | 211 |
| 2022-03-28 | 410 | 411 | 401 | 401 | 2,400 | 200.50 |
| 2022-03-25 | 432 | 432 | 381 | 410 | 17,900 | 205 |
| 2022-03-24 | 418 | 422 | 398 | 410 | 7,800 | 205 |
| 2022-03-23 | 426 | 426 | 411 | 421 | 4,900 | 210.50 |
| 2022-03-22 | 412 | 425 | 407 | 410 | 12,800 | 205 |
| 2022-03-18 | 382 | 404 | 377 | 404 | 14,500 | 202 |
| 2022-03-17 | 384 | 396 | 384 | 396 | 10,200 | 198 |
| 2022-03-16 | 376 | 377 | 372 | 377 | 1,600 | 188.50 |
| 2022-03-15 | 361 | 377 | 361 | 370 | 5,900 | 185 |
| 2022-03-14 | 357 | 369 | 356 | 369 | 6,400 | 184.50 |
| 2022-03-11 | 366 | 377 | 355 | 374 | 6,400 | 187 |
| 2022-03-10 | 360 | 381 | 360 | 373 | 4,700 | 186.50 |
| 2022-03-09 | 365 | 367 | 355 | 358 | 7,000 | 179 |
| 2022-03-08 | 380 | 398 | 372 | 373 | 29,400 | 186.50 |
| 2022-03-07 | 413 | 413 | 378 | 388 | 29,500 | 194 |
| 2022-03-04 | 462 | 462 | 425 | 425 | 40,900 | 212.50 |
| 2022-03-03 | 481 | 515 | 466 | 480 | 69,400 | 240 |
| 2022-03-02 | 501 | 508 | 460 | 465 | 71,200 | 232.50 |
| 2022-03-01 | 562 | 563 | 460 | 530 | 445,100 | 265 |
| 2022-02-28 | 422 | 486 | 411 | 486 | 506,500 | 243 |
| 2022-02-25 | 362 | 406 | 350 | 406 | 191,700 | 203 |
| 2022-02-24 | 337 | 340 | 313 | 326 | 21,700 | 163 |
| 2022-02-22 | 357 | 365 | 334 | 337 | 11,000 | 168.50 |
| 2022-02-21 | 378 | 388 | 344 | 365 | 7,200 | 182.50 |
| 2022-02-18 | 380 | 380 | 366 | 370 | 6,800 | 185 |
| 2022-02-17 | 395 | 405 | 366 | 380 | 15,700 | 190 |
| 2022-02-16 | 400 | 400 | 385 | 392 | 2,000 | 196 |
| 2022-02-15 | 413 | 413 | 385 | 400 | 15,900 | 200 |
| 2022-02-14 | 414 | 420 | 408 | 408 | 3,500 | 204 |
| 2022-02-10 | 428 | 435 | 425 | 429 | 5,600 | 214.50 |
| 2022-02-09 | 407 | 424 | 407 | 424 | 10,800 | 212 |
| 2022-02-08 | 408 | 415 | 403 | 406 | 3,300 | 203 |
| 2022-02-07 | 411 | 422 | 407 | 407 | 3,500 | 203.50 |
| 2022-02-04 | 416 | 416 | 410 | 416 | 1,800 | 208 |
| 2022-02-03 | 420 | 425 | 413 | 418 | 4,700 | 209 |
| 2022-02-02 | 415 | 430 | 414 | 425 | 4,700 | 212.50 |
| 2022-02-01 | 398 | 417 | 398 | 407 | 4,700 | 203.50 |
| 2022-01-31 | 424 | 424 | 385 | 395 | 30,700 | 197.50 |
| 2022-01-28 | 414 | 428 | 401 | 416 | 16,600 | 208 |
| 2022-01-27 | 446 | 450 | 423 | 438 | 7,300 | 219 |
| 2022-01-26 | 473 | 473 | 433 | 438 | 15,500 | 219 |
| 2022-01-25 | 436 | 436 | 433 | 433 | 1,200 | 216.50 |
| 2022-01-24 | 440 | 444 | 421 | 444 | 4,600 | 222 |
| 2022-01-21 | 460 | 460 | 440 | 451 | 6,000 | 225.50 |
| 2022-01-20 | 478 | 478 | 460 | 460 | 500 | 230 |
| 2022-01-19 | 473 | 490 | 446 | 472 | 10,800 | 236 |
| 2022-01-18 | 490 | 490 | 465 | 471 | 4,900 | 235.50 |
| 2022-01-17 | 537 | 537 | 485 | 489 | 8,100 | 244.50 |
| 2022-01-14 | 517 | 532 | 506 | 527 | 7,200 | 263.50 |
| 2022-01-13 | 555 | 555 | 537 | 537 | 1,100 | 268.50 |
| 2022-01-12 | 557 | 557 | 535 | 535 | 1,100 | 267.50 |
| 2022-01-11 | 547 | 556 | 540 | 556 | 700 | 278 |
| 2022-01-07 | 546 | 546 | 546 | 546 | 100 | 273 |
| 2022-01-06 | 562 | 563 | 533 | 548 | 2,200 | 274 |
| 2022-01-05 | 565 | 565 | 562 | 562 | 600 | 281 |
| 2022-01-04 | 573 | 596 | 564 | 565 | 2,700 | 282.50 |
分割・併合履歴 ： [2023-07-19]1株→2株 [2021-10-12]1株→2株
