1,890円
ピーバンドットコムの株価時系列データ
| 日時 | 始値(円) | 高値(円) | 安値(円) | 終値(円) | 調整後終値(円) | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/03/22 | 1,420.0 | 1,429.0 | 1,380.0 | 1,388.0 | 1,388.0 | 8,500 |
| 2019/03/20 | 1,459.0 | 1,459.0 | 1,380.0 | 1,411.0 | 1,411.0 | 30,700 |
| 2019/03/19 | 1,450.0 | 1,458.0 | 1,424.0 | 1,458.0 | 1,458.0 | 23,600 |
| 2019/03/18 | 1,367.0 | 1,396.0 | 1,359.0 | 1,390.0 | 1,390.0 | 7,500 |
| 2019/03/15 | 1,401.0 | 1,401.0 | 1,300.0 | 1,350.0 | 1,350.0 | 37,800 |
| 2019/03/14 | 1,511.0 | 1,518.0 | 1,400.0 | 1,401.0 | 1,401.0 | 63,300 |
| 2019/03/13 | 1,556.0 | 1,620.0 | 1,475.0 | 1,481.0 | 1,481.0 | 71,400 |
| 2019/03/12 | 1,562.0 | 1,641.0 | 1,478.0 | 1,516.0 | 1,516.0 | 133,600 |
| 2019/03/11 | 1,504.0 | 1,543.0 | 1,454.0 | 1,522.0 | 1,522.0 | 27,300 |
| 2019/03/08 | 1,498.0 | 1,498.0 | 1,445.0 | 1,454.0 | 1,454.0 | 21,300 |
| 2019/03/07 | 1,542.0 | 1,569.0 | 1,512.0 | 1,516.0 | 1,516.0 | 20,700 |
| 2019/03/06 | 1,569.0 | 1,615.0 | 1,516.0 | 1,571.0 | 1,571.0 | 26,700 |
| 2019/03/05 | 1,489.0 | 1,559.0 | 1,458.0 | 1,553.0 | 1,553.0 | 21,400 |
| 2019/03/04 | 1,500.0 | 1,503.0 | 1,445.0 | 1,494.0 | 1,494.0 | 16,200 |
| 2019/03/01 | 1,496.0 | 1,558.0 | 1,463.0 | 1,495.0 | 1,495.0 | 31,300 |
| 2019/02/28 | 1,569.0 | 1,584.0 | 1,470.0 | 1,515.0 | 1,515.0 | 47,500 |
| 2019/02/27 | 1,430.0 | 1,572.0 | 1,422.0 | 1,549.0 | 1,549.0 | 58,400 |
| 2019/02/26 | 1,331.0 | 1,430.0 | 1,331.0 | 1,400.0 | 1,400.0 | 24,700 |
| 2019/02/25 | 1,291.0 | 1,360.0 | 1,280.0 | 1,331.0 | 1,331.0 | 33,200 |
| 2019/02/22 | 1,304.0 | 1,304.0 | 1,280.0 | 1,288.0 | 1,288.0 | 9,900 |
