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) |
|---|---|---|---|---|---|---|
| 2018/04/17 | 5,900.0 | 5,960.0 | 5,860.0 | 5,890.0 | 5,890.0 | 8,300 |
| 2018/04/16 | 5,980.0 | 5,990.0 | 5,910.0 | 5,980.0 | 5,980.0 | 7,800 |
| 2018/04/13 | 5,980.0 | 5,980.0 | 5,860.0 | 5,920.0 | 5,920.0 | 10,800 |
| 2018/04/12 | 5,840.0 | 5,990.0 | 5,840.0 | 5,960.0 | 5,960.0 | 20,500 |
| 2018/04/11 | 5,770.0 | 5,830.0 | 5,710.0 | 5,810.0 | 5,810.0 | 13,400 |
| 2018/04/10 | 5,800.0 | 5,810.0 | 5,720.0 | 5,770.0 | 5,770.0 | 7,500 |
| 2018/04/09 | 5,770.0 | 5,800.0 | 5,670.0 | 5,720.0 | 5,720.0 | 9,700 |
| 2018/04/06 | 5,650.0 | 5,790.0 | 5,630.0 | 5,760.0 | 5,760.0 | 15,400 |
| 2018/04/05 | 5,630.0 | 5,720.0 | 5,610.0 | 5,650.0 | 5,650.0 | 20,200 |
| 2018/04/04 | 5,620.0 | 5,620.0 | 5,510.0 | 5,590.0 | 5,590.0 | 10,700 |
| 2018/04/03 | 5,590.0 | 5,590.0 | 5,520.0 | 5,530.0 | 5,530.0 | 13,700 |
| 2018/04/02 | 5,530.0 | 5,670.0 | 5,500.0 | 5,620.0 | 5,620.0 | 21,800 |
| 2018/03/30 | 5,460.0 | 5,540.0 | 5,410.0 | 5,450.0 | 5,450.0 | 18,300 |
| 2018/03/29 | 5,200.0 | 5,450.0 | 5,200.0 | 5,410.0 | 5,410.0 | 26,600 |
| 2018/03/28 | 5,110.0 | 5,200.0 | 5,060.0 | 5,170.0 | 5,170.0 | 33,400 |
| 2018/03/27 | 5,180.0 | 5,240.0 | 5,050.0 | 5,160.0 | 5,160.0 | 66,900 |
| 2018/03/26 | 4,930.0 | 5,080.0 | 4,865.0 | 5,080.0 | 5,080.0 | 38,300 |
| 2018/03/23 | 5,120.0 | 5,200.0 | 5,010.0 | 5,030.0 | 5,030.0 | 30,200 |
| 2018/03/22 | 5,480.0 | 5,500.0 | 5,170.0 | 5,210.0 | 5,210.0 | 41,000 |
| 2018/03/20 | 5,470.0 | 5,480.0 | 5,400.0 | 5,470.0 | 5,470.0 | 23,400 |
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。
