7865 ピープル(株) 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
2022-11-281,5301,5331,5121,52425,7001,524
2022-11-251,5171,5241,5011,51924,0001,519
2022-11-241,4851,5101,4851,50421,8001,504
2022-11-221,4521,4731,4481,46921,9001,469
2022-11-211,4631,4631,4481,45213,6001,452
2022-11-181,4341,4591,4301,45618,8001,456
2022-11-171,4081,4471,4051,43546,2001,435
2022-11-161,4121,4181,3751,39353,3001,393
2022-11-151,4201,4251,4051,41422,4001,414
2022-11-141,4451,4491,4201,42028,2001,420
2022-11-111,4471,4581,4441,44524,8001,445
2022-11-101,4591,4591,4351,43631,4001,436
2022-11-091,4801,4821,4531,45416,4001,454
2022-11-081,4801,5021,4701,48012,4001,480
2022-11-071,4801,4941,4571,47322,7001,473
2022-11-041,4751,4851,4691,47013,6001,470
2022-11-021,4881,4931,4781,4809,8001,480
2022-11-011,4671,4951,4561,48812,8001,488
2022-10-311,4651,4731,4501,46714,5001,467
2022-10-281,4651,4691,4441,45625,1001,456
2022-10-271,4711,4821,4571,45831,4001,458
2022-10-261,4911,4941,4811,48512,4001,485
2022-10-251,5081,5131,4901,49314,8001,493
2022-10-241,4831,5031,4711,49628,7001,496
2022-10-211,5601,5601,4601,47389,5001,473
2022-10-201,5201,5741,5131,57464,1001,574
2022-10-191,5221,6391,4711,536335,2001,536
2022-10-181,8161,8391,7981,83820,1001,838
2022-10-171,7811,8201,7731,82012,9001,820
2022-10-141,7921,8001,7501,79921,4001,799
2022-10-131,7361,7921,7251,79223,9001,792
2022-10-121,8451,8451,7181,73160,1001,731
2022-10-111,8501,8651,8141,85117,0001,851
2022-10-071,8501,8701,8281,8408,7001,840
2022-10-061,8141,8781,8101,85318,4001,853
2022-10-051,8521,8571,8121,83116,5001,831
2022-10-041,7861,8581,7861,85238,4001,852
2022-10-031,7951,8131,7011,75743,6001,757
2022-09-301,8291,8541,8051,82916,9001,829
2022-09-291,8151,8601,8151,86020,5001,860
2022-09-281,8521,8591,7871,80241,1001,802
2022-09-271,8111,9071,7881,85265,9001,852
2022-09-261,7771,8431,7581,82262,8001,822
2022-09-221,7451,7851,7291,77738,9001,777
2022-09-211,6961,7861,6751,785123,1001,785
2022-09-201,6321,7961,6011,730308,0001,730
2022-09-161,5011,5171,4821,51218,7001,512
2022-09-151,5481,5481,5051,51812,6001,518
2022-09-141,5231,5491,5001,54922,0001,549
2022-09-131,5771,5771,5431,55313,7001,553
2022-09-121,5551,5891,5521,57727,7001,577
2022-09-091,5551,5751,5321,54316,5001,543
2022-09-081,5101,5781,5101,56440,2001,564
2022-09-071,4681,5001,4251,49941,2001,499
2022-09-061,4821,5101,4611,46625,1001,466
2022-09-051,4951,4991,4151,46388,4001,463
2022-09-021,7111,7181,5211,535321,4001,535
2022-09-011,5491,5981,4701,598118,8001,598
2022-08-311,5791,5801,5321,57743,4001,577
2022-08-301,5701,5851,5501,58534,1001,585
2022-08-291,5301,5701,5251,56033,4001,560
2022-08-261,5401,5741,5401,57030,0001,570
2022-08-251,5191,5401,5041,54037,0001,540
2022-08-241,4831,5171,4701,51424,1001,514
2022-08-231,5101,5101,4721,48317,8001,483
2022-08-221,4401,5051,4331,49549,6001,495
2022-08-191,4251,4551,4241,44422,3001,444
2022-08-181,3971,4201,3841,42016,5001,420
2022-08-171,3571,4101,3561,39831,3001,398
2022-08-161,3201,3571,3201,35710,8001,357
2022-08-151,3281,3351,3141,3238,1001,323
2022-08-121,3541,3541,3211,32313,8001,323
2022-08-101,3641,3641,3461,3484,3001,348
2022-08-091,3661,3711,3621,3632,3001,363
2022-08-081,3691,3731,3461,3657,5001,365
2022-08-051,3591,3931,3591,36910,3001,369
2022-08-041,3511,3651,3491,36514,0001,365
2022-08-031,3501,3541,3451,3512,6001,351
2022-08-021,3571,3571,3501,3501,8001,350
2022-08-011,3461,3551,3371,3523,9001,352
2022-07-291,3541,3541,3301,3357,9001,335
2022-07-281,3381,3501,3361,3448,6001,344
2022-07-271,3691,3691,2961,33833,5001,338
2022-07-261,3501,3621,3401,34014,3001,340
2022-07-251,3201,3351,3101,3277,1001,327
2022-07-221,3021,3151,2921,30011,8001,300
2022-07-211,2981,3061,2911,3029,9001,302
2022-07-201,3091,3091,2881,29518,4001,295
2022-07-191,3381,3381,2551,31626,7001,316
2022-07-151,3421,3421,3171,3227,2001,322
2022-07-141,3581,3581,3311,3405,3001,340
2022-07-131,3501,3641,3401,3549,4001,354
2022-07-121,3221,3501,3161,3428,3001,342
2022-07-111,3871,3871,2951,32140,0001,321
2022-07-081,3981,3981,3731,37310,8001,373
2022-07-071,3991,3991,3821,3977,7001,397
2022-07-061,3911,4001,3821,40011,8001,400
2022-07-051,4041,4041,3941,4044,2001,404
2022-07-041,4061,4071,3981,4048,7001,404
2022-07-011,4061,4061,3971,4004,0001,400
2022-06-301,4071,4071,3951,4064,2001,406
2022-06-291,3931,4081,3881,4085,6001,408
2022-06-281,3961,4011,3901,3935,9001,393
2022-06-271,4191,4191,3941,3945,3001,394
2022-06-241,4111,4211,3981,4196,3001,419
2022-06-231,4061,4091,3811,40910,4001,409
2022-06-221,4251,4251,3921,4107,0001,410
2022-06-211,3861,4201,3781,41110,0001,411
2022-06-201,4431,4431,3601,37021,1001,370
2022-06-171,4231,4501,4191,43012,8001,430
2022-06-161,4781,4791,4131,47030,5001,470
2022-06-151,3921,4181,3921,41810,0001,418
2022-06-141,4001,4001,3811,3927,6001,392
2022-06-131,4001,4251,3731,41243,1001,412
2022-06-101,4581,4631,4111,42528,2001,425
2022-06-091,3961,4801,3851,47054,1001,470
2022-06-081,3501,4131,3461,39648,0001,396
2022-06-071,4001,4071,3591,37865,6001,378
2022-06-061,4441,4601,3631,443255,3001,443
2022-06-031,4431,4431,4431,44360,2001,443
2022-06-021,1031,1441,0971,14345,4001,143
2022-06-011,1151,1241,1001,12335,8001,123
2022-05-311,0761,1081,0661,10326,8001,103
2022-05-301,0531,0861,0491,07625,9001,076
2022-05-271,0371,0501,0361,0507,9001,050
2022-05-261,0471,0611,0361,0368,9001,036
2022-05-251,0521,0521,0361,0427,4001,042
2022-05-241,0491,0491,0381,04211,2001,042
2022-05-231,0571,0571,0461,04911,6001,049
2022-05-201,0461,0461,0321,0375,8001,037
2022-05-191,0401,0431,0321,03910,4001,039
2022-05-181,0461,0561,0451,0487,8001,048
2022-05-171,0481,0521,0451,0465,6001,046
2022-05-161,0551,0641,0391,0485,6001,048
2022-05-131,0321,0591,0311,0479,2001,047
2022-05-121,0551,0551,0361,0447,6001,044
2022-05-111,0431,0481,0331,0395,3001,039
2022-05-101,0481,0481,0371,0436,8001,043
2022-05-091,0551,0611,0421,0526,5001,052
2022-05-061,0481,0721,0451,0566,8001,056
2022-05-021,0541,0541,0321,0465,8001,046
2022-04-281,0281,0601,0101,0548,0001,054
2022-04-271,0281,0481,0131,0275,0001,027
2022-04-261,0321,0391,0241,03711,6001,037
2022-04-251,0501,0501,0321,0327,5001,032
2022-04-221,0801,0851,0601,06114,2001,061
2022-04-211,0551,1171,0551,08038,0001,080
2022-04-201,0411,0551,0241,05519,8001,055
2022-04-191,0001,0459961,03939,6001,039
2022-04-189799889799846,400984
2022-04-159889889709795,700979
2022-04-1499399998798816,500988
2022-04-139879919809826,500982
2022-04-1298998998198712,600987
2022-04-119699749659745,800974
2022-04-089749819679683,600968
2022-04-079799799679756,000975
2022-04-069809829759828,100982
2022-04-059889889809805,600980
2022-04-049949949789884,400988
2022-04-019839869759854,500985
2022-03-319909919799824,100982
2022-03-309739909709904,800990
2022-03-299819909729758,900975
2022-03-289909909809817,200981
2022-03-259939939839908,600990
2022-03-2499299398299311,100993
2022-03-239921,0089891,00414,7001,004
2022-03-229949949839903,900990
2022-03-189709829709722,900972
2022-03-179589719559665,400966
2022-03-169639639569581,400958
2022-03-159599649569565,800956
2022-03-149479489409463,100946
2022-03-1193695093694321,800943
2022-03-109389549389404,400940
2022-03-099349529309344,100934
2022-03-089499499339335,200933
2022-03-0797497594294918,600949
2022-03-049639639409489,800948
2022-03-039589669589634,800963
2022-03-029579729569685,200968
2022-03-019619689469676,900967
2022-02-289529569489544,100954
2022-02-259689689509613,700961
2022-02-249579579459534,400953
2022-02-229529609529542,900954
2022-02-219719719539704,700970
2022-02-189569579459564,000956
2022-02-179509599509534,500953
2022-02-169509569469562,800956
2022-02-159469529469505,600950
2022-02-149519559459467,400946
2022-02-109499549499525,400952
2022-02-0995095193694916,200949
2022-02-0894495493994216,500942
2022-02-0797097094895710,100957
2022-02-0497697696196112,900961
2022-02-039809809709755,200975
2022-02-029789829749764,800976
2022-02-019769799759764,800976
2022-01-319569829569828,500982
2022-01-2896297595595522,800955
2022-01-2799499898399219,800992
2022-01-261,0031,0039939985,300998
2022-01-259991,0039901,00312,0001,003
2022-01-249981,00398899925,800999
2022-01-219951,0029801,00220,8001,002
2022-01-201,0051,0059901,00223,9001,002
2022-01-191,0051,0119921,00839,3001,008
2022-01-181,0881,0961,0801,08440,4001,084
2022-01-171,0941,1031,0871,08829,9001,088
2022-01-141,0851,0961,0791,08634,0001,086
2022-01-131,0841,0941,0811,09331,8001,093
2022-01-121,0801,0941,0641,08128,4001,081
2022-01-111,0561,0561,0311,05015,7001,050
2022-01-071,0741,0871,0641,06415,1001,064
2022-01-061,0851,0941,0781,07811,7001,078
2022-01-051,0951,0981,0751,08715,3001,087
2022-01-041,0941,0981,0811,09821,3001,098

分割・併合履歴 : [1999-09-14]1株→1.5株