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) |
|---|---|---|---|---|---|---|
| 2017/12/19 | 7,370.0 | 7,470.0 | 6,910.0 | 6,970.0 | 6,970.0 | 71,600 |
| 2017/12/18 | 7,090.0 | 7,380.0 | 7,090.0 | 7,340.0 | 7,340.0 | 69,700 |
| 2017/12/15 | 6,700.0 | 7,080.0 | 6,610.0 | 7,060.0 | 7,060.0 | 87,900 |
| 2017/12/14 | 6,660.0 | 6,720.0 | 6,660.0 | 6,690.0 | 6,690.0 | 10,600 |
| 2017/12/13 | 6,720.0 | 6,740.0 | 6,640.0 | 6,660.0 | 6,660.0 | 17,000 |
| 2017/12/12 | 6,750.0 | 6,830.0 | 6,740.0 | 6,770.0 | 6,770.0 | 16,300 |
| 2017/12/11 | 6,700.0 | 6,750.0 | 6,660.0 | 6,750.0 | 6,750.0 | 13,000 |
| 2017/12/08 | 6,620.0 | 6,670.0 | 6,580.0 | 6,650.0 | 6,650.0 | 18,900 |
| 2017/12/07 | 6,540.0 | 6,680.0 | 6,540.0 | 6,650.0 | 6,650.0 | 16,100 |
| 2017/12/06 | 6,660.0 | 6,680.0 | 6,530.0 | 6,570.0 | 6,570.0 | 26,100 |
| 2017/12/05 | 6,540.0 | 6,660.0 | 6,500.0 | 6,660.0 | 6,660.0 | 22,600 |
| 2017/12/04 | 6,530.0 | 6,630.0 | 6,480.0 | 6,550.0 | 6,550.0 | 22,600 |
| 2017/12/01 | 6,690.0 | 6,730.0 | 6,510.0 | 6,540.0 | 6,540.0 | 32,300 |
| 2017/11/30 | 6,760.0 | 6,760.0 | 6,580.0 | 6,700.0 | 6,700.0 | 122,400 |
| 2017/11/29 | 6,790.0 | 6,930.0 | 6,650.0 | 6,760.0 | 6,760.0 | 40,800 |
| 2017/11/28 | 6,770.0 | 7,190.0 | 6,770.0 | 6,820.0 | 6,820.0 | 113,800 |
| 2017/11/27 | 6,640.0 | 6,880.0 | 6,640.0 | 6,780.0 | 6,780.0 | 51,400 |
| 2017/11/24 | 6,460.0 | 6,670.0 | 6,460.0 | 6,640.0 | 6,640.0 | 34,400 |
| 2017/11/22 | 6,700.0 | 6,810.0 | 6,420.0 | 6,540.0 | 6,540.0 | 70,500 |
| 2017/11/21 | 6,470.0 | 6,800.0 | 6,470.0 | 6,610.0 | 6,610.0 | 80,500 |
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。
