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) |
|---|---|---|---|---|---|---|
| 2018/03/19 | 5,560.0 | 5,590.0 | 5,450.0 | 5,480.0 | 5,480.0 | 24,300 |
| 2018/03/16 | 5,530.0 | 5,560.0 | 5,480.0 | 5,550.0 | 5,550.0 | 25,800 |
| 2018/03/15 | 5,610.0 | 5,630.0 | 5,530.0 | 5,530.0 | 5,530.0 | 12,700 |
| 2018/03/14 | 5,630.0 | 5,690.0 | 5,600.0 | 5,610.0 | 5,610.0 | 21,200 |
| 2018/03/13 | 5,610.0 | 5,680.0 | 5,600.0 | 5,630.0 | 5,630.0 | 10,800 |
| 2018/03/12 | 5,550.0 | 5,630.0 | 5,520.0 | 5,620.0 | 5,620.0 | 20,900 |
| 2018/03/09 | 5,610.0 | 5,690.0 | 5,520.0 | 5,540.0 | 5,540.0 | 21,700 |
| 2018/03/08 | 5,550.0 | 5,600.0 | 5,540.0 | 5,570.0 | 5,570.0 | 16,400 |
| 2018/03/07 | 5,530.0 | 5,640.0 | 5,530.0 | 5,550.0 | 5,550.0 | 29,900 |
| 2018/03/06 | 5,460.0 | 5,590.0 | 5,460.0 | 5,530.0 | 5,530.0 | 27,100 |
| 2018/03/05 | 5,480.0 | 5,520.0 | 5,420.0 | 5,420.0 | 5,420.0 | 29,400 |
| 2018/03/02 | 5,470.0 | 5,540.0 | 5,460.0 | 5,480.0 | 5,480.0 | 22,500 |
| 2018/03/01 | 5,620.0 | 5,620.0 | 5,460.0 | 5,570.0 | 5,570.0 | 37,100 |
| 2018/02/28 | 5,500.0 | 5,670.0 | 5,480.0 | 5,610.0 | 5,610.0 | 26,700 |
| 2018/02/27 | 5,540.0 | 5,590.0 | 5,450.0 | 5,520.0 | 5,520.0 | 17,700 |
| 2018/02/26 | 5,450.0 | 5,530.0 | 5,450.0 | 5,510.0 | 5,510.0 | 23,500 |
| 2018/02/23 | 5,400.0 | 5,460.0 | 5,360.0 | 5,440.0 | 5,440.0 | 21,300 |
| 2018/02/22 | 5,500.0 | 5,540.0 | 5,380.0 | 5,440.0 | 5,440.0 | 25,400 |
| 2018/02/21 | 5,500.0 | 5,600.0 | 5,500.0 | 5,540.0 | 5,540.0 | 20,300 |
| 2018/02/20 | 5,550.0 | 5,590.0 | 5,480.0 | 5,500.0 | 5,500.0 | 17,000 |
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。
