7865 ピープル(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-13 | 522 | 532 | 522 | 526 | 2,500 | 526 |
2025-02-12 | 522 | 528 | 521 | 528 | 5,000 | 528 |
2025-02-10 | 524 | 525 | 520 | 525 | 3,800 | 525 |
2025-02-07 | 522 | 524 | 520 | 524 | 1,500 | 524 |
2025-02-06 | 517 | 524 | 517 | 524 | 4,200 | 524 |
2025-02-05 | 518 | 518 | 517 | 517 | 1,800 | 517 |
2025-02-04 | 517 | 517 | 515 | 516 | 1,400 | 516 |
2025-02-03 | 516 | 517 | 516 | 517 | 1,700 | 517 |
2025-01-31 | 516 | 523 | 516 | 522 | 3,100 | 522 |
2025-01-30 | 520 | 524 | 517 | 517 | 3,300 | 517 |
2025-01-29 | 523 | 523 | 518 | 520 | 3,900 | 520 |
2025-01-28 | 520 | 524 | 520 | 520 | 2,300 | 520 |
2025-01-27 | 520 | 523 | 519 | 520 | 4,700 | 520 |
2025-01-24 | 525 | 525 | 520 | 523 | 8,400 | 523 |
2025-01-23 | 520 | 524 | 520 | 522 | 2,300 | 522 |
2025-01-22 | 519 | 519 | 515 | 519 | 4,700 | 519 |
2025-01-21 | 520 | 523 | 516 | 519 | 6,900 | 519 |
2025-01-20 | 512 | 521 | 512 | 518 | 2,200 | 518 |
2025-01-17 | 525 | 527 | 511 | 517 | 10,300 | 517 |
2025-01-16 | 549 | 550 | 540 | 540 | 10,900 | 540 |
2025-01-15 | 555 | 559 | 552 | 552 | 9,700 | 552 |
2025-01-14 | 541 | 565 | 540 | 560 | 26,300 | 560 |
2025-01-10 | 536 | 541 | 524 | 541 | 4,500 | 541 |
2025-01-09 | 536 | 542 | 536 | 541 | 2,300 | 541 |
2025-01-08 | 537 | 541 | 536 | 536 | 4,900 | 536 |
2025-01-07 | 529 | 538 | 527 | 537 | 8,900 | 537 |
2025-01-06 | 519 | 527 | 516 | 527 | 5,600 | 527 |
分割・併合履歴 : [1999-09-14]1株→1.5株