7865 ピープル(株) 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
2023-06-029671,0309531,021221,6001,021
2023-06-011,0721,0871,0661,08783,1001,087
2023-05-311,0821,0951,0631,08037,1001,080
2023-05-301,0961,0961,0801,08227,4001,082
2023-05-291,0921,0991,0801,08923,5001,089
2023-05-261,1001,1021,0781,09225,7001,092
2023-05-251,0921,1071,0901,09820,8001,098
2023-05-241,0941,0941,0751,08418,3001,084
2023-05-231,0881,0921,0741,08511,0001,085
2023-05-221,0851,0861,0781,0856,8001,085
2023-05-191,0851,0971,0761,08219,4001,082
2023-05-181,0751,0911,0691,08635,1001,086
2023-05-171,0801,0801,0671,07516,2001,075
2023-05-161,0831,0831,0711,07617,4001,076
2023-05-151,0801,0851,0691,07932,9001,079
2023-05-121,0611,0801,0551,07423,7001,074
2023-05-111,0601,0601,0501,05810,1001,058
2023-05-101,0611,0651,0551,0609,3001,060
2023-05-091,0511,0621,0511,0618,1001,061
2023-05-081,0631,0741,0511,05118,8001,051
2023-05-021,0721,0761,0571,07146,2001,071
2023-05-011,0791,0791,0651,07221,5001,072
2023-04-281,0701,0801,0701,07327,9001,073
2023-04-271,0751,0811,0721,07314,1001,073
2023-04-261,0801,0841,0681,07522,5001,075
2023-04-251,0841,0851,0741,07918,2001,079
2023-04-241,0881,0881,0731,08112,0001,081
2023-04-211,0801,0921,0751,08025,1001,080
2023-04-201,0891,0891,0751,08421,4001,084
2023-04-191,0521,0881,0521,08173,9001,081
2023-04-181,0491,0611,0491,05817,7001,058
2023-04-171,0441,0501,0391,04218,5001,042
2023-04-141,0531,0531,0431,0453,3001,045
2023-04-131,0501,0521,0411,04616,7001,046
2023-04-121,0461,0571,0461,0509,1001,050
2023-04-111,0501,0631,0461,04614,6001,046
2023-04-101,0461,0541,0401,04211,7001,042
2023-04-071,0381,0501,0271,05018,0001,050
2023-04-061,0491,0491,0271,04415,9001,044
2023-04-051,0561,0571,0481,04926,7001,049
2023-04-041,0601,0651,0561,05611,5001,056
2023-04-031,0841,0841,0561,05934,1001,059
2023-03-311,0641,0641,0501,0549,9001,054
2023-03-301,0481,0611,0451,05615,4001,056
2023-03-291,0551,0571,0461,04916,0001,049
2023-03-281,0501,0611,0441,05120,8001,051
2023-03-271,0481,0571,0421,05318,5001,053
2023-03-241,0531,0531,0331,04818,4001,048
2023-03-231,0401,0491,0261,04914,0001,049
2023-03-221,0361,0651,0361,04629,9001,046
2023-03-201,0741,0741,0301,03446,5001,034
2023-03-171,0671,0871,0621,07722,6001,077
2023-03-161,0611,0701,0511,06936,1001,069
2023-03-151,0751,0911,0751,08715,1001,087
2023-03-141,0911,0911,0681,08729,7001,087
2023-03-131,0821,0941,0761,08825,5001,088
2023-03-101,0871,1041,0871,10027,5001,100
2023-03-091,0901,1131,0881,08934,6001,089
2023-03-081,0901,0981,0791,08933,7001,089
2023-03-071,0831,1091,0801,09136,3001,091
2023-03-061,0921,1021,0551,07678,3001,076
2023-03-031,1151,1331,1011,11950,4001,119
2023-03-021,1101,1161,1051,10618,3001,106
2023-03-011,1071,1081,0911,10818,9001,108
2023-02-281,0941,1091,0901,09021,1001,090
2023-02-271,0941,1001,0861,08816,3001,088
2023-02-241,0821,0981,0721,09435,4001,094
2023-02-221,0741,0741,0601,07212,8001,072
2023-02-211,0811,0811,0621,07219,5001,072
2023-02-201,0781,0841,0711,07712,5001,077
2023-02-171,0531,0791,0531,07914,5001,079
2023-02-161,0431,0651,0431,06317,5001,063
2023-02-151,0641,0641,0381,04316,3001,043
2023-02-141,0481,0631,0461,05515,4001,055
2023-02-131,0571,0571,0381,04817,7001,048
2023-02-101,0661,0661,0531,0588,6001,058
2023-02-091,0601,0671,0471,06624,4001,066
2023-02-081,0761,0761,0591,06316,4001,063
2023-02-071,0721,0761,0671,07213,4001,072
2023-02-061,0641,0721,0501,07231,3001,072
2023-02-031,0781,0781,0451,06552,3001,065
2023-02-021,1251,1251,0821,08267,9001,082
2023-02-011,1281,1361,1211,12339,2001,123
2023-01-311,1101,1281,1061,12434,6001,124
2023-01-301,1251,1261,1081,11037,5001,110
2023-01-271,1401,1451,1291,13639,0001,136
2023-01-261,1391,1461,1291,13949,1001,139
2023-01-251,1101,1351,1061,13075,2001,130
2023-01-241,1181,1221,1021,10266,9001,102
2023-01-231,1391,1391,1001,113112,6001,113
2023-01-201,1721,1731,1321,13957,3001,139
2023-01-191,1431,1831,1341,173148,2001,173
2023-01-181,2351,2431,2241,23994,8001,239
2023-01-171,2291,2361,2201,23635,4001,236
2023-01-161,2311,2421,2281,22921,6001,229
2023-01-131,2281,2431,2221,24151,7001,241
2023-01-121,2451,2451,2301,23030,6001,230
2023-01-111,2501,2571,2261,238167,3001,238
2023-01-101,3651,3701,3351,33570,6001,335
2023-01-061,3501,3721,3351,35886,9001,358
2023-01-051,3411,3791,3251,32883,5001,328
2023-01-041,3311,3491,3311,34548,1001,345

分割・併合履歴 : [1999-09-14]1株→1.5株