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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
