1. HOME >
  2. 株価時系列 >
  3. 7865 >
  4. 2020年

7865 ピープル(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2831,3001,2781,30020,0001,300
2020-12-291,2791,2981,2791,28911,9001,289
2020-12-281,2671,2891,2581,27712,3001,277
2020-12-251,2461,2651,2461,2657,4001,265
2020-12-241,2551,2681,2401,25123,8001,251
2020-12-231,2701,2791,2501,25514,8001,255
2020-12-221,2471,2991,2271,28551,8001,285
2020-12-211,2301,2481,2211,24814,3001,248
2020-12-181,2501,2501,2181,23066,2001,230
2020-12-171,1531,1551,1401,1545,3001,154
2020-12-161,1541,1541,1391,1433,3001,143
2020-12-151,1341,1501,1341,1446,3001,144
2020-12-141,1371,1371,1271,1295,1001,129
2020-12-111,1291,1351,1211,1266,1001,126
2020-12-101,1331,1331,1291,1295,2001,129
2020-12-091,1411,1481,1391,1405,3001,140
2020-12-081,1421,1491,1341,1417,8001,141
2020-12-071,1701,1731,1451,15117,7001,151
2020-12-041,1891,2001,1501,18073,6001,180
2020-12-031,1601,1661,1311,13129,9001,131
2020-12-021,1571,1641,1461,15212,2001,152
2020-12-011,1551,1581,1431,15711,5001,157
2020-11-301,1471,1551,1421,15512,6001,155
2020-11-271,1331,1421,1211,13911,4001,139
2020-11-261,1021,1301,0991,1309,4001,130
2020-11-251,1001,1061,0991,10311,5001,103
2020-11-241,0881,0981,0881,0984,7001,098
2020-11-201,0551,0831,0551,0804,3001,080
2020-11-191,0851,0851,0311,05511,4001,055
2020-11-181,1011,1031,0811,0848,5001,084
2020-11-171,0811,1001,0761,10017,6001,100
2020-11-161,0491,0691,0461,06910,7001,069
2020-11-131,0441,0501,0271,0384,5001,038
2020-11-121,0481,0481,0381,0434,7001,043
2020-11-111,0271,0381,0271,0383,8001,038
2020-11-101,0371,0401,0181,0226,0001,022
2020-11-091,0201,0321,0151,0198,0001,019
2020-11-061,0151,0321,0151,0151,5001,015
2020-11-051,0071,0181,0071,0123,8001,012
2020-11-041,0181,0249711,0062,6001,006
2020-11-021,0121,0191,0011,0182,2001,018
2020-10-301,0111,01497799711,800997
2020-10-291,0111,0171,0071,0104,8001,010
2020-10-281,0301,0301,0161,0181,3001,018
2020-10-271,0161,0381,0161,0366,4001,036
2020-10-261,0501,0501,0201,0266,8001,026
2020-10-231,0271,0471,0191,0464,8001,046
2020-10-221,0491,0501,0241,0273,6001,027
2020-10-211,0501,0531,0381,0456,0001,045
2020-10-201,0311,0461,0311,0425,2001,042
2020-10-191,0151,0251,0101,0206,3001,020
2020-10-161,0221,0271,0081,0124,6001,012
2020-10-151,0311,0351,0201,0225,2001,022
2020-10-141,0491,0491,0311,0403,1001,040
2020-10-131,0411,0571,0331,0383,1001,038
2020-10-121,0561,0581,0421,0466,2001,046
2020-10-091,0731,0781,0551,0568,8001,056
2020-10-081,0501,0741,0371,06926,1001,069
2020-10-071,0271,0321,0101,02014,5001,020
2020-10-061,0351,0431,0241,0334,2001,033
2020-10-051,0201,0381,0201,0237,4001,023
2020-10-021,0801,0801,0171,01718,2001,017
2020-09-301,1011,1111,0501,06452,6001,064
2020-09-291,0821,1001,0531,10045,7001,100
2020-09-281,0181,0531,0181,05212,8001,052
2020-09-251,0341,0501,0111,01320,2001,013
2020-09-241,0441,0561,0311,03218,7001,032
2020-09-231,0981,1001,0341,04258,8001,042
2020-09-181,0071,0949991,080236,7001,080
2020-09-171,1651,1811,1641,1814,7001,181
2020-09-161,1411,1681,1401,1642,9001,164
2020-09-151,1381,1561,1361,1411,7001,141
2020-09-141,1451,1571,1301,1545,1001,154
2020-09-111,1091,1491,1091,1413,9001,141
2020-09-101,1151,1331,1151,1224,3001,122
2020-09-091,1071,1311,1071,1133,6001,113
2020-09-081,1451,1501,1231,1378,8001,137
2020-09-071,1651,1961,1291,15215,7001,152
2020-09-041,1211,1621,1201,1623,8001,162
2020-09-031,1801,1801,1221,1638,8001,163
2020-09-021,1821,1901,1391,16414,5001,164
2020-09-011,1941,1941,1791,1794,8001,179
2020-08-311,1601,2111,1591,19813,7001,198
2020-08-281,1991,2071,0801,08115,7001,081
2020-08-271,2191,2321,2061,21616,5001,216
2020-08-261,2071,2171,1931,21615,4001,216
2020-08-251,1501,2091,1501,20537,6001,205
2020-08-241,1241,1421,1081,14220,9001,142
2020-08-211,0621,0981,0621,07617,9001,076
2020-08-201,0321,0501,0071,04121,2001,041
2020-08-191,0191,0331,0191,0221,5001,022
2020-08-181,0051,0261,0051,0171,4001,017
2020-08-171,0121,0221,0031,0122,0001,012
2020-08-149911,0159911,0122,7001,012
2020-08-139911,0189911,0175,5001,017
2020-08-121,0121,0149701,0147,3001,014
2020-08-111,0391,0391,0021,0133,9001,013
2020-08-071,0801,0801,0101,03412,9001,034
2020-08-061,0091,0611,0001,06028,5001,060
2020-08-0591699991699914,000999
2020-08-0492097491693620,500936
2020-08-0385789485489029,000890
2020-07-317947947767821,600782
2020-07-307968017968001,100800
2020-07-298078077967963,600796
2020-07-288028108028092,000809
2020-07-278138137947973,500797
2020-07-228268268018021,600802
2020-07-217978007967962,500796
2020-07-20800800794797600797
2020-07-178088087837883,300788
2020-07-167927927857851,800785
2020-07-158258257817837,700783
2020-07-147617787617733,200773
2020-07-137557857557763,500776
2020-07-107558007557557,200755
2020-07-098008097707704,500770
2020-07-08801801799800500800
2020-07-078068067998001,500800
2020-07-068008077908073,400807
2020-07-037908027878009,400800
2020-07-028188187998052,800805
2020-07-0179580078378413,200784
2020-06-308558668108106,800810
2020-06-298358568308336,900833
2020-06-268548758518759,000875
2020-06-2591893284885148,700851
2020-06-249699769619632,100963
2020-06-239789789609673,400967
2020-06-229619739619671,400967
2020-06-199409579339573,700957
2020-06-189289369219361,000936
2020-06-179649649259383,700938
2020-06-169269659269659,200965
2020-06-159229308938935,400893
2020-06-129499499219375,700937
2020-06-119899899569562,000956
2020-06-109899909709805,000980
2020-06-099899899679757,400975
2020-06-089919989889892,300989
2020-06-051,0171,0179899923,500992
2020-06-049991,0109551,0109,7001,010
2020-06-031,0201,0201,0011,0047,7001,004
2020-06-021,0161,0221,0001,0005,1001,000
2020-06-011,0191,0191,0101,0102,0001,010
2020-05-291,0141,0199991,0174,1001,017
2020-05-281,0131,0291,0061,00810,1001,008
2020-05-279761,0159761,0159,6001,015
2020-05-269539799539657,800965
2020-05-259449509329421,900942
2020-05-229389469209202,300920
2020-05-219439499279493,100949
2020-05-209449559359472,900947
2020-05-199259439259434,900943
2020-05-189099218929128,700912
2020-05-158809008808856,300885
2020-05-148798808738731,400873
2020-05-138858858678782,600878
2020-05-128618768568612,600861
2020-05-118418708358613,000861
2020-05-088208238108233,900823
2020-05-077978097978091,700809
2020-05-018158157948005,300800
2020-04-308088207908205,700820
2020-04-288218218028021,000802
2020-04-278088207998122,900812
2020-04-248048128008054,600805
2020-04-238118117827855,400785
2020-04-22754755751751700751
2020-04-2175776975075210,600752
2020-04-207908107908022,600802
2020-04-177788007787864,400786
2020-04-167827857537854,000785
2020-04-157647787577578,100757
2020-04-147517977517849,000784
2020-04-1373379071979017,100790
2020-04-106887156867023,400702
2020-04-096696966696932,400693
2020-04-086866866656799,000679
2020-04-076756786686765,400676
2020-04-0665367065066111,700661
2020-04-036636636516633,700663
2020-04-026766766556634,400663
2020-04-016926946766764,300676
2020-03-317187187047105,500710
2020-03-306986986806982,300698
2020-03-277007266877054,800705
2020-03-266827016826925,600692
2020-03-257297317157225,200722
2020-03-246687156687099,600709
2020-03-2364567863167810,100678
2020-03-1965666162763517,200635
2020-03-1866267966267612,900676
2020-03-1766069366066014,000660
2020-03-166977126806809,300680
2020-03-1361863360162717,400627
2020-03-1271572068168617,500686
2020-03-1174375772072011,900720
2020-03-1065876064075824,300758
2020-03-0980980973173116,900731
2020-03-068908908358477,300847
2020-03-0589793589189111,200891
2020-03-0491092989091211,100912
2020-03-0390696190595519,000955
2020-03-0284492384090512,700905
2020-02-2892592886587415,100874
2020-02-279721,00593695733,200957
2020-02-2696496790892723,600927
2020-02-2597097595196911,500969
2020-02-219979979919961,200996
2020-02-2099799998999314,500993
2020-02-199899949899902,500990
2020-02-189939979899895,900989
2020-02-171,0111,0111,0001,0022,8001,002
2020-02-141,0001,0019899988,400998
2020-02-131,0351,0359971,00214,1001,002
2020-02-121,0301,0321,0211,0263,2001,026
2020-02-101,0411,0411,0231,03510,1001,035
2020-02-071,0361,0551,0301,0435,0001,043
2020-02-061,0551,0551,0221,0367,4001,036
2020-02-051,0501,0601,0451,0555,7001,055
2020-02-041,0501,0501,0351,0482,3001,048
2020-02-031,0131,0751,0101,0508,5001,050
2020-01-311,0571,0751,0571,0674,0001,067
2020-01-301,1191,1191,0801,08020,6001,080
2020-01-291,1241,1491,1051,11931,6001,119
2020-01-281,1071,1241,0811,1249,6001,124
2020-01-271,1331,1341,0571,10848,9001,108
2020-01-241,1551,1551,1321,13310,3001,133
2020-01-231,1551,1591,1501,1558,3001,155
2020-01-221,1651,1701,1621,1628,1001,162
2020-01-211,1511,1811,1511,17120,9001,171
2020-01-201,2201,2201,1881,20725,3001,207
2020-01-171,2701,2701,2211,22266,1001,222
2020-01-161,3631,3851,3241,34162,2001,341
2020-01-151,3501,3851,3481,36344,0001,363
2020-01-141,3591,3591,3481,35430,9001,354
2020-01-101,3541,3651,3461,34820,3001,348
2020-01-091,3541,3551,3421,35515,1001,355
2020-01-081,3401,3441,3141,34020,2001,340
2020-01-071,3301,3461,3231,34219,7001,342
2020-01-061,3201,3301,3101,32224,9001,322

分割・併合履歴 ： [1999-09-14]1株→1.5株