7865 ピープル(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 497 | 498 | 483 | 498 | 11,700 | 498 |
| 2025-04-08 | 492 | 501 | 492 | 498 | 6,400 | 498 |
| 2025-04-07 | 491 | 497 | 485 | 489 | 5,400 | 489 |
| 2025-04-04 | 529 | 529 | 505 | 518 | 9,600 | 518 |
| 2025-04-03 | 542 | 543 | 534 | 534 | 16,900 | 534 |
| 2025-04-02 | 547 | 547 | 543 | 547 | 1,200 | 547 |
| 2025-04-01 | 546 | 548 | 544 | 544 | 2,000 | 544 |
| 2025-03-31 | 546 | 553 | 543 | 543 | 3,100 | 543 |
| 2025-03-28 | 552 | 555 | 548 | 548 | 1,100 | 548 |
| 2025-03-27 | 550 | 552 | 545 | 552 | 2,500 | 552 |
| 2025-03-26 | 550 | 555 | 545 | 550 | 5,500 | 550 |
| 2025-03-25 | 556 | 556 | 543 | 545 | 7,300 | 545 |
| 2025-03-24 | 560 | 560 | 548 | 549 | 5,000 | 549 |
| 2025-03-21 | 556 | 562 | 545 | 562 | 8,700 | 562 |
| 2025-03-19 | 574 | 574 | 555 | 562 | 33,100 | 562 |
| 2025-03-18 | 557 | 557 | 545 | 554 | 4,600 | 554 |
| 2025-03-17 | 548 | 560 | 548 | 553 | 38,500 | 553 |
| 2025-03-14 | 544 | 544 | 541 | 541 | 2,500 | 541 |
| 2025-03-13 | 534 | 548 | 534 | 548 | 6,500 | 548 |
| 2025-03-12 | 535 | 537 | 535 | 535 | 600 | 535 |
| 2025-03-11 | 533 | 538 | 533 | 538 | 1,100 | 538 |
| 2025-03-10 | 535 | 535 | 534 | 534 | 1,800 | 534 |
| 2025-03-07 | 531 | 540 | 529 | 540 | 5,200 | 540 |
| 2025-03-06 | 532 | 536 | 532 | 536 | 2,700 | 536 |
| 2025-03-05 | 537 | 538 | 530 | 536 | 8,900 | 536 |
| 2025-03-04 | 556 | 557 | 539 | 541 | 49,700 | 541 |
| 2025-03-03 | 579 | 586 | 567 | 585 | 40,000 | 585 |
| 2025-02-28 | 560 | 577 | 557 | 574 | 10,500 | 574 |
| 2025-02-27 | 561 | 564 | 559 | 564 | 7,600 | 564 |
| 2025-02-26 | 558 | 560 | 551 | 558 | 5,500 | 558 |
| 2025-02-25 | 560 | 563 | 550 | 558 | 3,300 | 558 |
| 2025-02-21 | 555 | 556 | 548 | 556 | 4,900 | 556 |
| 2025-02-20 | 557 | 557 | 550 | 552 | 3,000 | 552 |
| 2025-02-19 | 549 | 559 | 548 | 553 | 28,700 | 553 |
| 2025-02-18 | 535 | 549 | 535 | 548 | 7,200 | 548 |
| 2025-02-17 | 527 | 540 | 527 | 540 | 5,700 | 540 |
| 2025-02-14 | 525 | 527 | 525 | 527 | 800 | 527 |
| 2025-02-13 | 522 | 532 | 522 | 526 | 2,500 | 526 |
| 2025-02-12 | 522 | 528 | 521 | 528 | 5,000 | 528 |
| 2025-02-10 | 524 | 525 | 520 | 525 | 3,800 | 525 |
| 2025-02-07 | 522 | 524 | 520 | 524 | 1,500 | 524 |
| 2025-02-06 | 517 | 524 | 517 | 524 | 4,200 | 524 |
| 2025-02-05 | 518 | 518 | 517 | 517 | 1,800 | 517 |
| 2025-02-04 | 517 | 517 | 515 | 516 | 1,400 | 516 |
| 2025-02-03 | 516 | 517 | 516 | 517 | 1,700 | 517 |
| 2025-01-31 | 516 | 523 | 516 | 522 | 3,100 | 522 |
| 2025-01-30 | 520 | 524 | 517 | 517 | 3,300 | 517 |
| 2025-01-29 | 523 | 523 | 518 | 520 | 3,900 | 520 |
| 2025-01-28 | 520 | 524 | 520 | 520 | 2,300 | 520 |
| 2025-01-27 | 520 | 523 | 519 | 520 | 4,700 | 520 |
| 2025-01-24 | 525 | 525 | 520 | 523 | 8,400 | 523 |
| 2025-01-23 | 520 | 524 | 520 | 522 | 2,300 | 522 |
| 2025-01-22 | 519 | 519 | 515 | 519 | 4,700 | 519 |
| 2025-01-21 | 520 | 523 | 516 | 519 | 6,900 | 519 |
| 2025-01-20 | 512 | 521 | 512 | 518 | 2,200 | 518 |
| 2025-01-17 | 525 | 527 | 511 | 517 | 10,300 | 517 |
| 2025-01-16 | 549 | 550 | 540 | 540 | 10,900 | 540 |
| 2025-01-15 | 555 | 559 | 552 | 552 | 9,700 | 552 |
| 2025-01-14 | 541 | 565 | 540 | 560 | 26,300 | 560 |
| 2025-01-10 | 536 | 541 | 524 | 541 | 4,500 | 541 |
| 2025-01-09 | 536 | 542 | 536 | 541 | 2,300 | 541 |
| 2025-01-08 | 537 | 541 | 536 | 536 | 4,900 | 536 |
| 2025-01-07 | 529 | 538 | 527 | 537 | 8,900 | 537 |
| 2025-01-06 | 519 | 527 | 516 | 527 | 5,600 | 527 |
分割・併合履歴 ： [1999-09-14]1株→1.5株