7865 ピープル(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 600 | 600 | 595 | 595 | 4,500 | 595 |
| 2024-11-20 | 601 | 601 | 597 | 597 | 2,300 | 597 |
| 2024-11-19 | 602 | 602 | 598 | 598 | 3,100 | 598 |
| 2024-11-18 | 599 | 600 | 597 | 598 | 8,600 | 598 |
| 2024-11-15 | 602 | 605 | 597 | 599 | 16,100 | 599 |
| 2024-11-14 | 607 | 607 | 602 | 602 | 5,100 | 602 |
| 2024-11-13 | 608 | 609 | 606 | 609 | 2,000 | 609 |
| 2024-11-12 | 607 | 608 | 606 | 608 | 5,600 | 608 |
| 2024-11-11 | 609 | 609 | 602 | 607 | 7,100 | 607 |
| 2024-11-08 | 606 | 612 | 606 | 609 | 3,700 | 609 |
| 2024-11-07 | 622 | 622 | 612 | 612 | 700 | 612 |
| 2024-11-06 | 613 | 623 | 613 | 620 | 5,700 | 620 |
| 2024-11-05 | 624 | 624 | 611 | 619 | 3,000 | 619 |
| 2024-11-01 | 610 | 622 | 610 | 620 | 6,700 | 620 |
| 2024-10-31 | 612 | 615 | 609 | 615 | 2,300 | 615 |
| 2024-10-30 | 614 | 615 | 605 | 613 | 2,200 | 613 |
| 2024-10-29 | 605 | 615 | 605 | 612 | 9,100 | 612 |
| 2024-10-28 | 615 | 615 | 609 | 609 | 6,400 | 609 |
| 2024-10-25 | 624 | 624 | 615 | 615 | 8,800 | 615 |
| 2024-10-24 | 630 | 632 | 625 | 629 | 4,300 | 629 |
| 2024-10-23 | 636 | 636 | 628 | 630 | 2,800 | 630 |
| 2024-10-22 | 640 | 640 | 630 | 636 | 4,400 | 636 |
| 2024-10-21 | 645 | 645 | 632 | 640 | 10,700 | 640 |
| 2024-10-18 | 652 | 652 | 624 | 626 | 16,200 | 626 |
| 2024-10-17 | 661 | 661 | 645 | 652 | 9,700 | 652 |
| 2024-10-16 | 658 | 662 | 655 | 658 | 4,600 | 658 |
| 2024-10-15 | 665 | 665 | 660 | 664 | 4,800 | 664 |
| 2024-10-11 | 674 | 674 | 662 | 665 | 7,400 | 665 |
| 2024-10-10 | 675 | 675 | 671 | 673 | 5,800 | 673 |
| 2024-10-09 | 679 | 679 | 672 | 676 | 6,300 | 676 |
| 2024-10-08 | 681 | 685 | 674 | 674 | 14,100 | 674 |
| 2024-10-07 | 692 | 692 | 680 | 680 | 45,200 | 680 |
| 2024-10-04 | 691 | 696 | 691 | 692 | 8,400 | 692 |
| 2024-10-03 | 693 | 697 | 692 | 693 | 1,400 | 693 |
| 2024-10-02 | 699 | 699 | 693 | 693 | 4,900 | 693 |
| 2024-10-01 | 699 | 699 | 695 | 697 | 4,400 | 697 |
| 2024-09-30 | 696 | 699 | 695 | 695 | 5,200 | 695 |
| 2024-09-27 | 697 | 699 | 697 | 697 | 1,800 | 697 |
| 2024-09-26 | 699 | 699 | 696 | 697 | 1,400 | 697 |
| 2024-09-25 | 696 | 699 | 696 | 696 | 4,200 | 696 |
| 2024-09-24 | 697 | 700 | 696 | 696 | 5,100 | 696 |
| 2024-09-20 | 698 | 699 | 696 | 696 | 7,100 | 696 |
| 2024-09-19 | 697 | 702 | 697 | 698 | 6,200 | 698 |
| 2024-09-18 | 699 | 702 | 696 | 702 | 1,300 | 702 |
| 2024-09-17 | 715 | 717 | 697 | 697 | 3,600 | 697 |
| 2024-09-13 | 719 | 719 | 696 | 706 | 4,900 | 706 |
| 2024-09-12 | 707 | 717 | 707 | 713 | 2,400 | 713 |
| 2024-09-11 | 717 | 717 | 704 | 704 | 1,900 | 704 |
| 2024-09-10 | 710 | 724 | 704 | 717 | 1,800 | 717 |
| 2024-09-09 | 710 | 711 | 700 | 706 | 7,100 | 706 |
| 2024-09-06 | 724 | 729 | 717 | 717 | 2,500 | 717 |
| 2024-09-05 | 730 | 730 | 720 | 727 | 4,500 | 727 |
| 2024-09-04 | 732 | 740 | 731 | 731 | 6,700 | 731 |
| 2024-09-03 | 744 | 749 | 742 | 744 | 5,300 | 744 |
| 2024-09-02 | 728 | 750 | 728 | 744 | 12,300 | 744 |
| 2024-08-30 | 748 | 760 | 736 | 753 | 11,000 | 753 |
| 2024-08-29 | 746 | 747 | 735 | 745 | 6,200 | 745 |
| 2024-08-28 | 732 | 732 | 731 | 731 | 4,300 | 731 |
| 2024-08-27 | 743 | 743 | 731 | 731 | 3,300 | 731 |
| 2024-08-26 | 735 | 737 | 731 | 732 | 4,900 | 732 |
| 2024-08-23 | 747 | 755 | 727 | 744 | 6,700 | 744 |
| 2024-08-22 | 732 | 750 | 732 | 747 | 8,800 | 747 |
| 2024-08-21 | 734 | 737 | 732 | 732 | 3,000 | 732 |
| 2024-08-20 | 738 | 738 | 721 | 732 | 3,500 | 732 |
| 2024-08-19 | 739 | 739 | 713 | 726 | 9,700 | 726 |
| 2024-08-16 | 738 | 750 | 738 | 739 | 2,800 | 739 |
| 2024-08-15 | 732 | 742 | 732 | 738 | 4,000 | 738 |
| 2024-08-14 | 727 | 744 | 721 | 732 | 4,500 | 732 |
| 2024-08-13 | 714 | 727 | 708 | 720 | 16,800 | 720 |
| 2024-08-09 | 715 | 728 | 700 | 713 | 12,200 | 713 |
| 2024-08-08 | 731 | 738 | 700 | 715 | 32,800 | 715 |
| 2024-08-07 | 730 | 770 | 717 | 731 | 11,200 | 731 |
| 2024-08-06 | 712 | 777 | 712 | 745 | 10,800 | 745 |
| 2024-08-05 | 811 | 815 | 707 | 739 | 28,600 | 739 |
| 2024-08-02 | 875 | 875 | 817 | 834 | 8,400 | 834 |
| 2024-08-01 | 903 | 904 | 880 | 880 | 5,700 | 880 |
| 2024-07-31 | 894 | 908 | 883 | 906 | 3,400 | 906 |
| 2024-07-30 | 899 | 908 | 898 | 903 | 1,000 | 903 |
| 2024-07-29 | 905 | 910 | 900 | 903 | 3,100 | 903 |
| 2024-07-26 | 908 | 908 | 901 | 905 | 700 | 905 |
| 2024-07-25 | 925 | 925 | 907 | 907 | 5,900 | 907 |
| 2024-07-24 | 916 | 916 | 915 | 915 | 300 | 915 |
| 2024-07-23 | 917 | 929 | 912 | 919 | 13,100 | 919 |
| 2024-07-22 | 933 | 933 | 913 | 919 | 22,100 | 919 |
| 2024-07-19 | 941 | 941 | 926 | 928 | 4,700 | 928 |
| 2024-07-18 | 925 | 944 | 916 | 935 | 14,300 | 935 |
| 2024-07-17 | 927 | 929 | 914 | 929 | 7,500 | 929 |
| 2024-07-16 | 923 | 931 | 923 | 927 | 3,600 | 927 |
| 2024-07-12 | 929 | 934 | 922 | 929 | 3,100 | 929 |
| 2024-07-11 | 927 | 930 | 927 | 929 | 2,800 | 929 |
| 2024-07-10 | 932 | 932 | 920 | 932 | 1,600 | 932 |
| 2024-07-09 | 923 | 941 | 923 | 937 | 6,900 | 937 |
| 2024-07-08 | 932 | 932 | 915 | 923 | 6,900 | 923 |
| 2024-07-05 | 931 | 931 | 920 | 928 | 1,900 | 928 |
| 2024-07-04 | 933 | 936 | 930 | 931 | 3,100 | 931 |
| 2024-07-03 | 942 | 942 | 932 | 936 | 1,600 | 936 |
| 2024-07-02 | 945 | 945 | 930 | 942 | 3,200 | 942 |
| 2024-07-01 | 941 | 947 | 941 | 946 | 3,300 | 946 |
| 2024-06-28 | 952 | 952 | 933 | 952 | 2,200 | 952 |
| 2024-06-27 | 939 | 952 | 915 | 952 | 17,400 | 952 |
| 2024-06-26 | 874 | 967 | 874 | 954 | 16,900 | 954 |
| 2024-06-25 | 870 | 877 | 865 | 877 | 4,000 | 877 |
| 2024-06-24 | 880 | 880 | 860 | 865 | 37,700 | 865 |
| 2024-06-21 | 847 | 858 | 847 | 858 | 1,000 | 858 |
| 2024-06-20 | 844 | 860 | 841 | 847 | 3,900 | 847 |
| 2024-06-19 | 868 | 868 | 843 | 845 | 2,300 | 845 |
| 2024-06-18 | 866 | 873 | 857 | 868 | 3,700 | 868 |
| 2024-06-17 | 867 | 867 | 840 | 864 | 9,700 | 864 |
| 2024-06-14 | 825 | 870 | 825 | 865 | 18,000 | 865 |
| 2024-06-13 | 824 | 824 | 823 | 824 | 1,700 | 824 |
| 2024-06-12 | 822 | 826 | 819 | 824 | 7,300 | 824 |
| 2024-06-11 | 823 | 825 | 821 | 821 | 9,600 | 821 |
| 2024-06-10 | 824 | 825 | 823 | 823 | 5,500 | 823 |
| 2024-06-07 | 824 | 833 | 824 | 826 | 7,700 | 826 |
| 2024-06-06 | 830 | 830 | 824 | 824 | 9,400 | 824 |
| 2024-06-05 | 839 | 839 | 830 | 830 | 6,100 | 830 |
| 2024-06-04 | 851 | 851 | 829 | 829 | 35,900 | 829 |
| 2024-06-03 | 863 | 889 | 861 | 879 | 21,800 | 879 |
| 2024-05-31 | 835 | 862 | 830 | 855 | 7,000 | 855 |
| 2024-05-30 | 831 | 839 | 830 | 835 | 9,400 | 835 |
| 2024-05-29 | 873 | 873 | 834 | 837 | 25,800 | 837 |
| 2024-05-28 | 875 | 875 | 869 | 874 | 6,700 | 874 |
| 2024-05-27 | 877 | 878 | 870 | 877 | 11,900 | 877 |
| 2024-05-24 | 882 | 882 | 874 | 876 | 8,100 | 876 |
| 2024-05-23 | 887 | 887 | 880 | 883 | 3,500 | 883 |
| 2024-05-22 | 890 | 894 | 885 | 885 | 2,700 | 885 |
| 2024-05-21 | 889 | 890 | 886 | 887 | 3,300 | 887 |
| 2024-05-20 | 892 | 895 | 889 | 889 | 1,900 | 889 |
| 2024-05-17 | 892 | 895 | 886 | 889 | 3,100 | 889 |
| 2024-05-16 | 898 | 899 | 891 | 895 | 1,600 | 895 |
| 2024-05-15 | 890 | 899 | 886 | 899 | 5,800 | 899 |
| 2024-05-14 | 885 | 886 | 881 | 886 | 4,000 | 886 |
| 2024-05-13 | 895 | 895 | 882 | 884 | 2,900 | 884 |
| 2024-05-10 | 892 | 894 | 890 | 894 | 1,700 | 894 |
| 2024-05-09 | 890 | 896 | 871 | 896 | 5,600 | 896 |
| 2024-05-08 | 877 | 890 | 876 | 890 | 9,100 | 890 |
| 2024-05-07 | 880 | 881 | 879 | 880 | 2,600 | 880 |
| 2024-05-02 | 885 | 885 | 872 | 880 | 5,300 | 880 |
| 2024-05-01 | 885 | 887 | 875 | 876 | 16,900 | 876 |
| 2024-04-30 | 897 | 897 | 885 | 885 | 8,900 | 885 |
| 2024-04-26 | 893 | 896 | 889 | 894 | 3,300 | 894 |
| 2024-04-25 | 885 | 893 | 885 | 893 | 5,200 | 893 |
| 2024-04-24 | 893 | 895 | 883 | 884 | 8,000 | 884 |
| 2024-04-23 | 895 | 897 | 890 | 891 | 5,100 | 891 |
| 2024-04-22 | 900 | 900 | 895 | 895 | 5,600 | 895 |
| 2024-04-19 | 906 | 906 | 899 | 899 | 8,100 | 899 |
| 2024-04-18 | 906 | 909 | 901 | 907 | 5,400 | 907 |
| 2024-04-17 | 912 | 913 | 902 | 905 | 10,000 | 905 |
| 2024-04-16 | 921 | 921 | 912 | 912 | 5,000 | 912 |
| 2024-04-15 | 923 | 923 | 921 | 921 | 1,800 | 921 |
| 2024-04-12 | 927 | 927 | 922 | 923 | 1,600 | 923 |
| 2024-04-11 | 927 | 927 | 923 | 927 | 900 | 927 |
| 2024-04-10 | 929 | 929 | 925 | 926 | 2,800 | 926 |
| 2024-04-09 | 933 | 933 | 926 | 927 | 3,300 | 927 |
| 2024-04-08 | 937 | 937 | 931 | 931 | 2,000 | 931 |
| 2024-04-05 | 935 | 935 | 926 | 934 | 3,900 | 934 |
| 2024-04-04 | 930 | 957 | 929 | 935 | 7,700 | 935 |
| 2024-04-03 | 936 | 938 | 926 | 928 | 6,000 | 928 |
| 2024-04-02 | 953 | 953 | 935 | 937 | 10,600 | 937 |
| 2024-04-01 | 957 | 957 | 953 | 953 | 2,800 | 953 |
| 2024-03-29 | 958 | 959 | 953 | 957 | 2,700 | 957 |
| 2024-03-28 | 955 | 957 | 953 | 954 | 2,900 | 954 |
| 2024-03-27 | 963 | 963 | 955 | 957 | 2,400 | 957 |
| 2024-03-26 | 964 | 964 | 954 | 956 | 10,900 | 956 |
| 2024-03-25 | 969 | 969 | 960 | 965 | 13,100 | 965 |
| 2024-03-22 | 971 | 975 | 969 | 970 | 33,800 | 970 |
| 2024-03-21 | 954 | 973 | 954 | 971 | 25,000 | 971 |
| 2024-03-19 | 962 | 970 | 955 | 955 | 9,700 | 955 |
| 2024-03-18 | 965 | 967 | 948 | 962 | 62,900 | 962 |
| 2024-03-15 | 971 | 971 | 964 | 965 | 16,100 | 965 |
| 2024-03-14 | 973 | 979 | 973 | 975 | 4,000 | 975 |
| 2024-03-13 | 994 | 994 | 975 | 978 | 5,700 | 978 |
| 2024-03-12 | 976 | 997 | 975 | 994 | 17,300 | 994 |
| 2024-03-11 | 996 | 997 | 972 | 974 | 20,400 | 974 |
| 2024-03-08 | 982 | 1,000 | 982 | 996 | 18,800 | 996 |
| 2024-03-07 | 999 | 1,000 | 987 | 988 | 19,800 | 988 |
| 2024-03-06 | 1,000 | 1,009 | 1,000 | 1,000 | 17,800 | 1,000 |
| 2024-03-05 | 1,000 | 1,010 | 999 | 1,008 | 17,800 | 1,008 |
| 2024-03-04 | 989 | 1,024 | 976 | 1,009 | 82,200 | 1,009 |
| 2024-03-01 | 1,023 | 1,023 | 1,010 | 1,019 | 33,000 | 1,019 |
| 2024-02-29 | 1,025 | 1,026 | 1,006 | 1,013 | 24,500 | 1,013 |
| 2024-02-28 | 1,019 | 1,028 | 1,012 | 1,018 | 30,700 | 1,018 |
| 2024-02-27 | 1,016 | 1,030 | 1,011 | 1,012 | 42,800 | 1,012 |
| 2024-02-26 | 1,127 | 1,127 | 1,016 | 1,024 | 232,400 | 1,024 |
| 2024-02-22 | 993 | 993 | 961 | 977 | 18,400 | 977 |
| 2024-02-21 | 998 | 998 | 972 | 985 | 22,200 | 985 |
| 2024-02-20 | 973 | 999 | 945 | 993 | 34,800 | 993 |
| 2024-02-19 | 881 | 975 | 881 | 973 | 47,300 | 973 |
| 2024-02-16 | 912 | 915 | 877 | 881 | 34,500 | 881 |
| 2024-02-15 | 946 | 948 | 910 | 913 | 21,400 | 913 |
| 2024-02-14 | 945 | 958 | 941 | 951 | 7,300 | 951 |
| 2024-02-13 | 969 | 969 | 936 | 940 | 22,200 | 940 |
| 2024-02-09 | 968 | 970 | 968 | 968 | 5,000 | 968 |
| 2024-02-08 | 973 | 973 | 969 | 969 | 11,400 | 969 |
| 2024-02-07 | 977 | 977 | 973 | 973 | 10,500 | 973 |
| 2024-02-06 | 978 | 979 | 977 | 977 | 3,000 | 977 |
| 2024-02-05 | 977 | 981 | 975 | 978 | 8,300 | 978 |
| 2024-02-02 | 978 | 978 | 974 | 977 | 5,800 | 977 |
| 2024-02-01 | 973 | 978 | 973 | 978 | 12,500 | 978 |
| 2024-01-31 | 978 | 981 | 975 | 978 | 15,000 | 978 |
| 2024-01-30 | 976 | 982 | 976 | 980 | 10,900 | 980 |
| 2024-01-29 | 977 | 987 | 977 | 978 | 11,300 | 978 |
| 2024-01-26 | 984 | 985 | 977 | 977 | 15,400 | 977 |
| 2024-01-25 | 989 | 989 | 982 | 984 | 5,500 | 984 |
| 2024-01-24 | 983 | 990 | 982 | 989 | 33,500 | 989 |
| 2024-01-23 | 987 | 988 | 983 | 984 | 17,400 | 984 |
| 2024-01-22 | 995 | 996 | 987 | 987 | 26,100 | 987 |
| 2024-01-19 | 997 | 999 | 986 | 996 | 16,100 | 996 |
| 2024-01-18 | 974 | 1,003 | 974 | 1,000 | 40,100 | 1,000 |
| 2024-01-17 | 1,029 | 1,031 | 1,028 | 1,029 | 16,200 | 1,029 |
| 2024-01-16 | 1,029 | 1,030 | 1,028 | 1,029 | 7,200 | 1,029 |
| 2024-01-15 | 1,030 | 1,030 | 1,028 | 1,029 | 9,200 | 1,029 |
| 2024-01-12 | 1,031 | 1,031 | 1,027 | 1,029 | 12,100 | 1,029 |
| 2024-01-11 | 1,033 | 1,033 | 1,030 | 1,032 | 7,600 | 1,032 |
| 2024-01-10 | 1,033 | 1,033 | 1,030 | 1,031 | 5,600 | 1,031 |
| 2024-01-09 | 1,036 | 1,036 | 1,025 | 1,033 | 13,500 | 1,033 |
| 2024-01-05 | 1,039 | 1,041 | 1,031 | 1,036 | 8,000 | 1,036 |
| 2024-01-04 | 1,031 | 1,047 | 1,030 | 1,039 | 9,100 | 1,039 |
分割・併合履歴 ： [1999-09-14]1株→1.5株
