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) |
|---|---|---|---|---|---|---|
| 2018/02/19 | 5,380.0 | 5,520.0 | 5,360.0 | 5,490.0 | 5,490.0 | 35,700 |
| 2018/02/16 | 5,390.0 | 5,440.0 | 5,300.0 | 5,300.0 | 5,300.0 | 40,500 |
| 2018/02/15 | 5,510.0 | 5,520.0 | 5,360.0 | 5,450.0 | 5,450.0 | 74,300 |
| 2018/02/14 | 6,260.0 | 6,450.0 | 5,570.0 | 5,640.0 | 5,640.0 | 108,200 |
| 2018/02/13 | 6,630.0 | 6,670.0 | 6,340.0 | 6,360.0 | 6,360.0 | 48,200 |
| 2018/02/09 | 6,430.0 | 6,640.0 | 6,430.0 | 6,630.0 | 6,630.0 | 22,200 |
| 2018/02/08 | 6,580.0 | 6,830.0 | 6,580.0 | 6,690.0 | 6,690.0 | 21,400 |
| 2018/02/07 | 6,910.0 | 6,990.0 | 6,630.0 | 6,630.0 | 6,630.0 | 23,600 |
| 2018/02/06 | 6,630.0 | 6,710.0 | 6,430.0 | 6,580.0 | 6,580.0 | 57,800 |
| 2018/02/05 | 7,100.0 | 7,110.0 | 6,920.0 | 6,930.0 | 6,930.0 | 39,300 |
| 2018/02/02 | 7,310.0 | 7,330.0 | 7,190.0 | 7,230.0 | 7,230.0 | 10,000 |
| 2018/02/01 | 7,230.0 | 7,320.0 | 7,230.0 | 7,290.0 | 7,290.0 | 12,300 |
| 2018/01/31 | 7,320.0 | 7,350.0 | 7,180.0 | 7,180.0 | 7,180.0 | 14,100 |
| 2018/01/30 | 7,360.0 | 7,370.0 | 7,200.0 | 7,320.0 | 7,320.0 | 21,800 |
| 2018/01/29 | 7,150.0 | 7,430.0 | 7,130.0 | 7,320.0 | 7,320.0 | 34,200 |
| 2018/01/26 | 7,180.0 | 7,200.0 | 7,130.0 | 7,170.0 | 7,170.0 | 14,400 |
| 2018/01/25 | 6,990.0 | 7,280.0 | 6,940.0 | 7,190.0 | 7,190.0 | 43,200 |
| 2018/01/24 | 6,900.0 | 6,990.0 | 6,900.0 | 6,990.0 | 6,990.0 | 7,600 |
| 2018/01/23 | 6,870.0 | 6,990.0 | 6,870.0 | 6,940.0 | 6,940.0 | 18,500 |
| 2018/01/22 | 6,870.0 | 6,970.0 | 6,840.0 | 6,910.0 | 6,910.0 | 23,300 |
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。
