2,721円
ぴあの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/05/18 | 5,870.0 | 5,870.0 | 5,820.0 | 5,830.0 | 5,830.0 | 8,300 |
| 2018/05/17 | 5,910.0 | 5,930.0 | 5,860.0 | 5,870.0 | 5,870.0 | 13,600 |
| 2018/05/16 | 6,060.0 | 6,060.0 | 5,950.0 | 5,960.0 | 5,960.0 | 13,900 |
| 2018/05/15 | 6,100.0 | 6,100.0 | 6,050.0 | 6,060.0 | 6,060.0 | 6,500 |
| 2018/05/14 | 6,080.0 | 6,150.0 | 6,080.0 | 6,110.0 | 6,110.0 | 12,300 |
| 2018/05/11 | 6,110.0 | 6,140.0 | 6,050.0 | 6,100.0 | 6,100.0 | 16,900 |
| 2018/05/10 | 6,080.0 | 6,200.0 | 6,070.0 | 6,130.0 | 6,130.0 | 24,900 |
| 2018/05/09 | 6,780.0 | 6,930.0 | 6,010.0 | 6,040.0 | 6,040.0 | 63,200 |
| 2018/05/08 | 6,770.0 | 6,840.0 | 6,710.0 | 6,840.0 | 6,840.0 | 25,300 |
| 2018/05/07 | 6,670.0 | 6,750.0 | 6,550.0 | 6,750.0 | 6,750.0 | 8,700 |
| 2018/05/02 | 6,630.0 | 6,720.0 | 6,510.0 | 6,670.0 | 6,670.0 | 20,300 |
| 2018/05/01 | 6,540.0 | 6,560.0 | 6,440.0 | 6,530.0 | 6,530.0 | 15,400 |
| 2018/04/27 | 6,340.0 | 6,630.0 | 6,320.0 | 6,630.0 | 6,630.0 | 24,300 |
| 2018/04/26 | 6,190.0 | 6,330.0 | 6,160.0 | 6,300.0 | 6,300.0 | 19,700 |
| 2018/04/25 | 6,030.0 | 6,160.0 | 5,990.0 | 6,160.0 | 6,160.0 | 12,200 |
| 2018/04/24 | 5,970.0 | 6,000.0 | 5,940.0 | 6,000.0 | 6,000.0 | 4,900 |
| 2018/04/23 | 5,910.0 | 5,960.0 | 5,910.0 | 5,960.0 | 5,960.0 | 5,200 |
| 2018/04/20 | 5,930.0 | 5,970.0 | 5,900.0 | 5,960.0 | 5,960.0 | 6,600 |
| 2018/04/19 | 5,960.0 | 5,960.0 | 5,870.0 | 5,910.0 | 5,910.0 | 6,100 |
| 2018/04/18 | 5,920.0 | 5,950.0 | 5,910.0 | 5,940.0 | 5,940.0 | 4,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ぴあの取引履歴を振り返りませんか？
ぴあの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
