7066 (株)ピアズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	568	568	558	562	38,800	562
2023-12-28	557	573	552	570	59,100	570
2023-12-27	544	568	543	567	83,600	567
2023-12-26	540	559	538	540	87,300	540
2023-12-25	529	542	529	537	39,600	537
2023-12-22	525	537	522	522	76,800	522
2023-12-21	531	537	524	525	117,600	525
2023-12-20	531	557	531	540	175,200	540
2023-12-19	523	537	521	533	112,500	533
2023-12-18	520	529	515	527	58,800	527
2023-12-15	520	534	519	529	59,900	529
2023-12-14	532	543	520	530	82,200	530
2023-12-13	530	547	530	535	54,900	535
2023-12-12	541	544	530	531	90,200	531
2023-12-11	544	559	533	541	63,400	541
2023-12-08	545	552	538	544	95,900	544
2023-12-07	568	571	549	549	124,200	549
2023-12-06	588	592	572	573	87,400	573
2023-12-05	610	620	588	588	85,700	588
2023-12-04	601	618	590	617	94,300	617
2023-12-01	626	629	601	601	90,400	601
2023-11-30	607	613	591	606	59,600	606
2023-11-29	607	620	607	613	22,000	613
2023-11-28	615	624	605	611	73,900	611
2023-11-27	603	620	602	605	47,700	605
2023-11-24	615	627	603	604	60,500	604
2023-11-22	628	634	609	616	88,200	616
2023-11-21	630	639	624	634	44,100	634
2023-11-20	638	645	628	633	55,900	633
2023-11-17	627	652	623	648	93,600	648
2023-11-16	589	632	589	627	112,500	627
2023-11-15	580	597	575	583	110,400	583
2023-11-14	610	615	570	587	254,700	587
2023-11-13	622	635	615	620	214,500	620
2023-11-10	611	621	598	613	66,200	613
2023-11-09	612	622	611	619	31,300	619
2023-11-08	633	650	615	616	59,400	616
2023-11-07	651	651	632	633	53,500	633
2023-11-06	621	650	614	648	93,700	648
2023-11-02	599	618	598	611	60,500	611
2023-11-01	608	608	591	593	57,000	593
2023-10-31	615	615	595	605	72,900	605
2023-10-30	618	634	585	609	157,400	609
2023-10-27	588	600	587	594	24,200	594
2023-10-26	585	601	583	587	46,300	587
2023-10-25	607	616	595	595	31,500	595
2023-10-24	577	605	566	605	121,000	605
2023-10-23	605	608	581	585	59,900	585
2023-10-20	599	611	591	606	64,300	606
2023-10-19	605	614	602	609	38,000	609
2023-10-18	613	626	611	620	33,300	620
2023-10-17	606	628	606	613	41,500	613
2023-10-16	610	613	597	606	75,200	606
2023-10-13	651	651	618	618	66,400	618
2023-10-12	646	657	635	651	55,600	651
2023-10-11	678	681	645	645	73,200	645
2023-10-10	658	681	654	678	89,800	678
2023-10-06	652	663	645	648	55,300	648
2023-10-05	629	659	629	659	75,100	659
2023-10-04	629	648	622	627	156,400	627
2023-10-03	682	682	656	656	76,200	656
2023-10-02	706	722	684	684	91,400	684
2023-09-29	721	723	703	704	59,400	704
2023-09-28	713	734	713	718	54,100	718
2023-09-27	730	751	711	716	115,000	716
2023-09-26	729	746	713	743	161,900	743
2023-09-25	692	726	690	723	113,100	723
2023-09-22	658	694	657	693	80,300	693
2023-09-21	667	672	654	668	44,400	668
2023-09-20	676	683	662	668	67,600	668
2023-09-19	690	693	676	676	93,800	676
2023-09-15	682	688	668	682	69,900	682
2023-09-14	679	687	671	682	56,100	682
2023-09-13	671	682	663	675	46,700	675
2023-09-12	643	677	643	673	84,000	673
2023-09-11	651	660	641	649	54,500	649
2023-09-08	656	667	647	649	81,900	649
2023-09-07	673	678	657	661	115,800	661
2023-09-06	690	692	674	679	89,200	679
2023-09-05	687	698	678	694	108,400	694
2023-09-04	699	700	678	684	84,000	684
2023-09-01	695	701	685	695	102,700	695
2023-08-31	718	720	698	702	80,000	702
2023-08-30	731	732	713	714	74,700	714
2023-08-29	697	724	696	724	129,400	724
2023-08-28	720	738	697	697	174,100	697
2023-08-25	700	706	693	695	72,800	695
2023-08-24	718	729	705	709	78,500	709
2023-08-23	689	716	689	715	89,300	715
2023-08-22	709	727	685	693	231,000	693
2023-08-21	716	735	707	708	158,200	708
2023-08-18	730	747	719	724	161,600	724
2023-08-17	763	763	723	745	272,100	745
2023-08-16	760	808	755	769	210,400	769
2023-08-15	829	850	771	775	404,100	775
2023-08-14	829	833	801	801	219,900	801
2023-08-10	858	870	814	829	259,100	829
2023-08-09	822	858	806	854	194,600	854
2023-08-08	839	844	805	817	486,500	817
2023-08-07	781	815	771	809	143,400	809
2023-08-04	770	800	764	796	73,500	796
2023-08-03	759	783	755	774	89,000	774
2023-08-02	771	785	758	764	119,000	764
2023-08-01	755	777	755	775	93,400	775
2023-07-31	753	769	748	757	133,500	757
2023-07-28	753	762	724	740	220,700	740
2023-07-27	789	790	761	764	142,900	764
2023-07-26	802	806	768	781	226,000	781
2023-07-25	856	859	800	807	314,800	807
2023-07-24	846	914	845	852	472,800	852
2023-07-21	859	883	833	839	159,900	839
2023-07-20	891	900	857	859	183,000	859
2023-07-19	856	946	834	898	315,000	898
2023-07-18	1,695	1,780	1,695	1,742	85,000	871
2023-07-14	1,751	1,751	1,666	1,691	101,100	845.50
2023-07-13	1,754	1,758	1,704	1,709	118,500	854.50
2023-07-12	1,755	1,764	1,663	1,674	188,600	837
2023-07-11	1,823	1,855	1,753	1,753	120,800	876.50
2023-07-10	1,832	1,849	1,774	1,807	115,500	903.50
2023-07-07	1,856	1,905	1,835	1,872	117,700	936
2023-07-06	1,995	2,040	1,860	1,870	231,300	935
2023-07-05	2,054	2,070	2,010	2,022	113,200	1,011
2023-07-04	2,102	2,137	2,075	2,094	133,900	1,047
2023-07-03	2,084	2,184	2,061	2,155	258,900	1,077.50
2023-06-30	2,015	2,053	1,969	2,034	166,800	1,017
2023-06-29	2,129	2,185	2,001	2,010	308,900	1,005
2023-06-28	2,156	2,177	2,058	2,125	262,400	1,062.50
2023-06-27	2,304	2,309	2,180	2,218	204,300	1,109
2023-06-26	2,261	2,310	2,187	2,283	191,800	1,141.50
2023-06-23	2,320	2,382	2,173	2,311	408,200	1,155.50
2023-06-22	2,337	2,454	2,319	2,351	608,500	1,175.50
2023-06-21	2,660	2,663	2,400	2,437	718,700	1,218.50
2023-06-20	2,810	2,831	2,417	2,571	2,189,700	1,285.50
2023-06-19	2,037	2,331	2,005	2,331	1,086,300	1,165.50
2023-06-16	1,992	2,120	1,905	1,931	693,400	965.50
2023-06-15	2,095	2,220	1,928	1,970	1,781,100	985
2023-06-14	1,940	2,026	1,860	1,871	590,500	935.50
2023-06-13	1,890	2,050	1,869	1,960	890,800	980
2023-06-12	1,714	1,814	1,674	1,786	384,400	893
2023-06-09	1,511	1,635	1,500	1,634	353,600	817
2023-06-08	1,577	1,608	1,474	1,481	177,600	740.50
2023-06-07	1,543	1,599	1,519	1,589	170,900	794.50
2023-06-06	1,482	1,569	1,467	1,543	199,300	771.50
2023-06-05	1,430	1,511	1,414	1,482	172,700	741
2023-06-02	1,493	1,494	1,413	1,423	141,700	711.50
2023-06-01	1,461	1,476	1,405	1,476	174,700	738
2023-05-31	1,385	1,515	1,369	1,475	372,300	737.50
2023-05-30	1,362	1,388	1,322	1,377	163,200	688.50
2023-05-29	1,361	1,370	1,315	1,325	92,100	662.50
2023-05-26	1,392	1,409	1,323	1,331	196,200	665.50
2023-05-25	1,401	1,453	1,370	1,398	394,600	699
2023-05-24	1,540	1,589	1,395	1,401	1,760,700	700.50
2023-05-23	1,487	1,509	1,392	1,392	195,600	696
2023-05-22	1,523	1,591	1,452	1,463	266,100	731.50
2023-05-19	1,571	1,615	1,525	1,533	212,200	766.50
2023-05-18	1,551	1,620	1,486	1,592	255,800	796
2023-05-17	1,480	1,577	1,476	1,537	259,500	768.50
2023-05-16	1,486	1,505	1,433	1,491	310,800	745.50
2023-05-15	1,467	1,570	1,419	1,541	674,700	770.50
2023-05-12	1,625	1,707	1,476	1,577	2,295,500	788.50
2023-05-11	1,748	1,899	1,520	1,550	4,182,600	775
2023-05-10	1,600	1,670	1,590	1,670	831,200	835
2023-05-09	1,370	1,370	1,370	1,370	17,600	685
2023-05-08	1,053	1,092	1,053	1,070	29,100	535
2023-05-02	1,055	1,085	1,047	1,059	37,000	529.50
2023-05-01	1,044	1,107	1,038	1,061	48,400	530.50
2023-04-28	1,046	1,068	1,028	1,045	37,900	522.50
2023-04-27	1,005	1,046	1,001	1,044	11,700	522
2023-04-26	1,011	1,034	993	1,026	43,300	513
2023-04-25	1,028	1,028	1,006	1,014	19,300	507
2023-04-24	1,018	1,038	1,001	1,012	24,100	506
2023-04-21	1,058	1,066	1,008	1,030	37,800	515
2023-04-20	1,052	1,088	1,052	1,058	40,400	529
2023-04-19	1,063	1,079	1,054	1,061	15,600	530.50
2023-04-18	1,040	1,079	1,035	1,063	38,200	531.50
2023-04-17	1,067	1,067	1,032	1,034	25,900	517
2023-04-14	1,055	1,085	1,044	1,047	37,300	523.50
2023-04-13	1,048	1,092	1,029	1,060	70,800	530
2023-04-12	1,071	1,072	1,042	1,049	38,400	524.50
2023-04-11	1,045	1,066	1,033	1,051	48,600	525.50
2023-04-10	1,040	1,059	1,021	1,046	76,300	523
2023-04-07	1,011	1,047	1,007	1,019	88,500	509.50
2023-04-06	988	1,016	979	996	70,300	498
2023-04-05	1,014	1,045	986	995	162,700	497.50
2023-04-04	1,120	1,128	1,035	1,041	169,700	520.50
2023-04-03	1,176	1,187	1,115	1,129	100,100	564.50
2023-03-31	1,141	1,176	1,120	1,170	112,200	585
2023-03-30	1,100	1,157	1,099	1,111	98,400	555.50
2023-03-29	1,121	1,168	1,064	1,100	123,000	550
2023-03-28	1,125	1,176	1,115	1,142	156,600	571
2023-03-27	1,135	1,150	1,102	1,116	106,600	558
2023-03-24	1,094	1,114	1,062	1,105	61,200	552.50
2023-03-23	1,053	1,087	1,031	1,086	44,000	543
2023-03-22	1,086	1,137	1,063	1,076	78,300	538
2023-03-20	1,122	1,133	1,051	1,056	75,900	528
2023-03-17	1,090	1,105	1,055	1,095	96,600	547.50
2023-03-16	1,010	1,155	985	1,064	323,900	532
2023-03-15	1,006	1,055	1,006	1,039	146,200	519.50
2023-03-14	1,028	1,050	976	1,024	156,400	512
2023-03-13	1,063	1,115	1,035	1,054	181,200	527
2023-03-10	1,109	1,139	1,075	1,080	333,300	540
2023-03-09	1,204	1,246	1,107	1,130	685,100	565
2023-03-08	1,250	1,369	1,212	1,277	1,965,400	638.50
2023-03-07	1,140	1,378	1,120	1,309	5,659,600	654.50
2023-03-06	925	1,080	915	1,080	1,297,000	540
2023-03-03	930	930	917	930	367,400	465
2023-03-02	767	830	761	780	181,700	390
2023-03-01	764	772	752	752	18,600	376
2023-02-28	761	791	735	770	85,600	385
2023-02-27	776	776	725	736	40,300	368
2023-02-24	763	771	724	763	64,800	381.50
2023-02-22	785	796	745	758	85,200	379
2023-02-21	823	836	792	794	115,100	397
2023-02-20	788	837	788	793	140,800	396.50
2023-02-17	731	804	726	804	273,200	402
2023-02-16	735	754	708	717	146,700	358.50
2023-02-15	680	779	665	750	315,700	375
2023-02-14	703	750	674	684	496,900	342
2023-02-13	636	655	632	653	102,600	326.50
2023-02-10	691	721	625	660	457,000	330
2023-02-09	617	702	606	621	330,400	310.50
2023-02-08	622	628	592	602	154,300	301
2023-02-07	542	642	542	642	151,100	321
2023-02-06	546	556	537	542	11,800	271
2023-02-03	535	545	529	545	17,600	272.50
2023-02-02	539	539	526	538	9,500	269
2023-02-01	531	540	531	535	9,900	267.50
2023-01-31	523	534	522	530	7,000	265
2023-01-30	528	536	523	523	8,400	261.50
2023-01-27	530	531	520	529	18,400	264.50
2023-01-26	547	554	535	535	17,300	267.50
2023-01-25	548	550	535	550	21,700	275
2023-01-24	560	560	543	543	8,500	271.50
2023-01-23	547	550	534	550	13,600	275
2023-01-20	544	547	536	543	6,300	271.50
2023-01-19	541	547	540	544	5,100	272
2023-01-18	541	558	536	545	6,200	272.50
2023-01-17	526	547	526	541	11,700	270.50
2023-01-16	557	562	551	551	6,800	275.50
2023-01-13	566	569	560	560	6,900	280
2023-01-12	578	580	571	578	3,100	289
2023-01-11	574	595	565	578	18,400	289
2023-01-10	556	578	553	554	16,400	277
2023-01-06	538	563	538	556	20,200	278
2023-01-05	579	586	552	558	15,300	279
2023-01-04	593	593	577	578	6,200	289

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 [2023年度]

7066 (株)ピアズの時系列データ [2023年度]