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) |
|---|---|---|---|---|---|---|
| 2017/11/20 | 6,810.0 | 6,930.0 | 6,430.0 | 6,430.0 | 6,430.0 | 93,200 |
| 2017/11/17 | 6,510.0 | 6,960.0 | 6,430.0 | 6,820.0 | 6,820.0 | 161,300 |
| 2017/11/16 | 6,150.0 | 6,540.0 | 6,120.0 | 6,470.0 | 6,470.0 | 104,800 |
| 2017/11/15 | 5,870.0 | 6,270.0 | 5,820.0 | 6,230.0 | 6,230.0 | 121,900 |
| 2017/11/14 | 5,640.0 | 5,890.0 | 5,580.0 | 5,820.0 | 5,820.0 | 56,200 |
| 2017/11/13 | 5,390.0 | 5,650.0 | 5,360.0 | 5,640.0 | 5,640.0 | 44,200 |
| 2017/11/10 | 5,420.0 | 5,470.0 | 5,270.0 | 5,440.0 | 5,440.0 | 52,100 |
| 2017/11/09 | 5,530.0 | 5,580.0 | 5,330.0 | 5,420.0 | 5,420.0 | 24,900 |
| 2017/11/08 | 5,580.0 | 5,590.0 | 5,510.0 | 5,530.0 | 5,530.0 | 9,300 |
| 2017/11/07 | 5,480.0 | 5,580.0 | 5,470.0 | 5,580.0 | 5,580.0 | 19,600 |
| 2017/11/06 | 5,660.0 | 5,660.0 | 5,460.0 | 5,490.0 | 5,490.0 | 54,000 |
| 2017/11/02 | 5,780.0 | 5,840.0 | 5,750.0 | 5,750.0 | 5,750.0 | 21,400 |
| 2017/11/01 | 5,790.0 | 5,890.0 | 5,740.0 | 5,860.0 | 5,860.0 | 24,100 |
| 2017/10/31 | 5,740.0 | 5,790.0 | 5,690.0 | 5,760.0 | 5,760.0 | 17,400 |
| 2017/10/30 | 5,750.0 | 5,760.0 | 5,650.0 | 5,750.0 | 5,750.0 | 25,500 |
| 2017/10/27 | 5,670.0 | 5,790.0 | 5,670.0 | 5,770.0 | 5,770.0 | 17,500 |
| 2017/10/26 | 5,660.0 | 5,770.0 | 5,640.0 | 5,670.0 | 5,670.0 | 15,800 |
| 2017/10/25 | 5,730.0 | 5,850.0 | 5,670.0 | 5,700.0 | 5,700.0 | 35,900 |
| 2017/10/24 | 5,550.0 | 5,720.0 | 5,550.0 | 5,680.0 | 5,680.0 | 22,000 |
| 2017/10/23 | 5,550.0 | 5,600.0 | 5,540.0 | 5,590.0 | 5,590.0 | 12,200 |
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。
