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
2024-11-136086096066092,000609
2024-11-126076086066085,600608
2024-11-116096096026077,100607
2024-11-086066126066093,700609
2024-11-07622622612612700612
2024-11-066136236136205,700620
2024-11-056246246116193,000619
2024-11-016106226106206,700620
2024-10-316126156096152,300615
2024-10-306146156056132,200613
2024-10-296056156056129,100612
2024-10-286156156096096,400609
2024-10-256246246156158,800615
2024-10-246306326256294,300629
2024-10-236366366286302,800630
2024-10-226406406306364,400636
2024-10-2164564563264010,700640
2024-10-1865265262462616,200626
2024-10-176616616456529,700652
2024-10-166586626556584,600658
2024-10-156656656606644,800664
2024-10-116746746626657,400665
2024-10-106756756716735,800673
2024-10-096796796726766,300676
2024-10-0868168567467414,100674
2024-10-0769269268068045,200680
2024-10-046916966916928,400692
2024-10-036936976926931,400693
2024-10-026996996936934,900693
2024-10-016996996956974,400697
2024-09-306966996956955,200695
2024-09-276976996976971,800697
2024-09-266996996966971,400697
2024-09-256966996966964,200696
2024-09-246977006966965,100696
2024-09-206986996966967,100696
2024-09-196977026976986,200698
2024-09-186997026967021,300702
2024-09-177157176976973,600697
2024-09-137197196967064,900706
2024-09-127077177077132,400713
2024-09-117177177047041,900704
2024-09-107107247047171,800717
2024-09-097107117007067,100706
2024-09-067247297177172,500717
2024-09-057307307207274,500727
2024-09-047327407317316,700731
2024-09-037447497427445,300744
2024-09-0272875072874412,300744
2024-08-3074876073675311,000753
2024-08-297467477357456,200745
2024-08-287327327317314,300731
2024-08-277437437317313,300731
2024-08-267357377317324,900732
2024-08-237477557277446,700744
2024-08-227327507327478,800747
2024-08-217347377327323,000732
2024-08-207387387217323,500732
2024-08-197397397137269,700726
2024-08-167387507387392,800739
2024-08-157327427327384,000738
2024-08-147277447217324,500732
2024-08-1371472770872016,800720
2024-08-0971572870071312,200713
2024-08-0873173870071532,800715
2024-08-0773077071773111,200731
2024-08-0671277771274510,800745
2024-08-0581181570773928,600739
2024-08-028758758178348,400834
2024-08-019039048808805,700880
2024-07-318949088839063,400906
2024-07-308999088989031,000903
2024-07-299059109009033,100903
2024-07-26908908901905700905
2024-07-259259259079075,900907
2024-07-24916916915915300915
2024-07-2391792991291913,100919
2024-07-2293393391391922,100919
2024-07-199419419269284,700928
2024-07-1892594491693514,300935
2024-07-179279299149297,500929
2024-07-169239319239273,600927
2024-07-129299349229293,100929
2024-07-119279309279292,800929
2024-07-109329329209321,600932
2024-07-099239419239376,900937
2024-07-089329329159236,900923
2024-07-059319319209281,900928
2024-07-049339369309313,100931
2024-07-039429429329361,600936
2024-07-029459459309423,200942
2024-07-019419479419463,300946
2024-06-289529529339522,200952
2024-06-2793995291595217,400952
2024-06-2687496787495416,900954
2024-06-258708778658774,000877
2024-06-2488088086086537,700865
2024-06-218478588478581,000858
2024-06-208448608418473,900847
2024-06-198688688438452,300845
2024-06-188668738578683,700868
2024-06-178678678408649,700864
2024-06-1482587082586518,000865
2024-06-138248248238241,700824
2024-06-128228268198247,300824
2024-06-118238258218219,600821
2024-06-108248258238235,500823
2024-06-078248338248267,700826
2024-06-068308308248249,400824
2024-06-058398398308306,100830
2024-06-0485185182982935,900829
2024-06-0386388986187921,800879
2024-05-318358628308557,000855
2024-05-308318398308359,400835
2024-05-2987387383483725,800837
2024-05-288758758698746,700874
2024-05-2787787887087711,900877
2024-05-248828828748768,100876
2024-05-238878878808833,500883
2024-05-228908948858852,700885
2024-05-218898908868873,300887
2024-05-208928958898891,900889
2024-05-178928958868893,100889
2024-05-168988998918951,600895
2024-05-158908998868995,800899
2024-05-148858868818864,000886
2024-05-138958958828842,900884
2024-05-108928948908941,700894
2024-05-098908968718965,600896
2024-05-088778908768909,100890
2024-05-078808818798802,600880
2024-05-028858858728805,300880
2024-05-0188588787587616,900876
2024-04-308978978858858,900885
2024-04-268938968898943,300894
2024-04-258858938858935,200893
2024-04-248938958838848,000884
2024-04-238958978908915,100891
2024-04-229009008958955,600895
2024-04-199069068998998,100899
2024-04-189069099019075,400907
2024-04-1791291390290510,000905
2024-04-169219219129125,000912
2024-04-159239239219211,800921
2024-04-129279279229231,600923
2024-04-11927927923927900927
2024-04-109299299259262,800926
2024-04-099339339269273,300927
2024-04-089379379319312,000931
2024-04-059359359269343,900934
2024-04-049309579299357,700935
2024-04-039369389269286,000928
2024-04-0295395393593710,600937
2024-04-019579579539532,800953
2024-03-299589599539572,700957
2024-03-289559579539542,900954
2024-03-279639639559572,400957
2024-03-2696496495495610,900956
2024-03-2596996996096513,100965
2024-03-2297197596997033,800970
2024-03-2195497395497125,000971
2024-03-199629709559559,700955
2024-03-1896596794896262,900962
2024-03-1597197196496516,100965
2024-03-149739799739754,000975
2024-03-139949949759785,700978
2024-03-1297699797599417,300994
2024-03-1199699797297420,400974
2024-03-089821,00098299618,800996
2024-03-079991,00098798819,800988
2024-03-061,0001,0091,0001,00017,8001,000
2024-03-051,0001,0109991,00817,8001,008
2024-03-049891,0249761,00982,2001,009
2024-03-011,0231,0231,0101,01933,0001,019
2024-02-291,0251,0261,0061,01324,5001,013
2024-02-281,0191,0281,0121,01830,7001,018
2024-02-271,0161,0301,0111,01242,8001,012
2024-02-261,1271,1271,0161,024232,4001,024
2024-02-2299399396197718,400977
2024-02-2199899897298522,200985
2024-02-2097399994599334,800993
2024-02-1988197588197347,300973
2024-02-1691291587788134,500881
2024-02-1594694891091321,400913
2024-02-149459589419517,300951
2024-02-1396996993694022,200940
2024-02-099689709689685,000968
2024-02-0897397396996911,400969
2024-02-0797797797397310,500973
2024-02-069789799779773,000977
2024-02-059779819759788,300978
2024-02-029789789749775,800977
2024-02-0197397897397812,500978
2024-01-3197898197597815,000978
2024-01-3097698297698010,900980
2024-01-2997798797797811,300978
2024-01-2698498597797715,400977
2024-01-259899899829845,500984
2024-01-2498399098298933,500989
2024-01-2398798898398417,400984
2024-01-2299599698798726,100987
2024-01-1999799998699616,100996
2024-01-189741,0039741,00040,1001,000
2024-01-171,0291,0311,0281,02916,2001,029
2024-01-161,0291,0301,0281,0297,2001,029
2024-01-151,0301,0301,0281,0299,2001,029
2024-01-121,0311,0311,0271,02912,1001,029
2024-01-111,0331,0331,0301,0327,6001,032
2024-01-101,0331,0331,0301,0315,6001,031
2024-01-091,0361,0361,0251,03313,5001,033
2024-01-051,0391,0411,0311,0368,0001,036
2024-01-041,0311,0471,0301,0399,1001,039

分割・併合履歴 : [1999-09-14]1株→1.5株