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
2022-05-191,0401,0431,0321,03910,4001,039
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