2,786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) |
|---|---|---|---|---|---|---|
| 2020/06/24 | 3,615.0 | 3,670.0 | 3,560.0 | 3,570.0 | 3,570.0 | 57,400 |
| 2020/06/23 | 3,610.0 | 3,705.0 | 3,530.0 | 3,565.0 | 3,565.0 | 82,200 |
| 2020/06/22 | 3,495.0 | 3,595.0 | 3,490.0 | 3,540.0 | 3,540.0 | 55,000 |
| 2020/06/19 | 3,455.0 | 3,570.0 | 3,455.0 | 3,515.0 | 3,515.0 | 60,000 |
| 2020/06/18 | 3,535.0 | 3,565.0 | 3,410.0 | 3,450.0 | 3,450.0 | 99,000 |
| 2020/06/17 | 3,565.0 | 3,635.0 | 3,495.0 | 3,565.0 | 3,565.0 | 56,800 |
| 2020/06/16 | 3,540.0 | 3,690.0 | 3,525.0 | 3,575.0 | 3,575.0 | 136,900 |
| 2020/06/15 | 3,625.0 | 3,695.0 | 3,400.0 | 3,400.0 | 3,400.0 | 106,400 |
| 2020/06/12 | 3,435.0 | 3,665.0 | 3,410.0 | 3,610.0 | 3,610.0 | 125,900 |
| 2020/06/11 | 3,735.0 | 3,800.0 | 3,630.0 | 3,645.0 | 3,645.0 | 96,600 |
| 2020/06/10 | 3,835.0 | 3,860.0 | 3,755.0 | 3,790.0 | 3,790.0 | 62,100 |
| 2020/06/09 | 3,870.0 | 3,930.0 | 3,785.0 | 3,835.0 | 3,835.0 | 58,000 |
| 2020/06/08 | 3,935.0 | 4,085.0 | 3,865.0 | 3,875.0 | 3,875.0 | 112,200 |
| 2020/06/05 | 3,635.0 | 3,860.0 | 3,620.0 | 3,830.0 | 3,830.0 | 127,300 |
| 2020/06/04 | 3,685.0 | 3,725.0 | 3,550.0 | 3,665.0 | 3,665.0 | 112,200 |
| 2020/06/03 | 3,740.0 | 3,790.0 | 3,640.0 | 3,680.0 | 3,680.0 | 75,300 |
| 2020/06/02 | 3,710.0 | 3,835.0 | 3,680.0 | 3,720.0 | 3,720.0 | 103,300 |
| 2020/06/01 | 3,700.0 | 3,745.0 | 3,635.0 | 3,670.0 | 3,670.0 | 98,400 |
| 2020/05/29 | 3,815.0 | 3,855.0 | 3,710.0 | 3,795.0 | 3,795.0 | 123,300 |
| 2020/05/28 | 3,855.0 | 3,895.0 | 3,820.0 | 3,880.0 | 3,880.0 | 127,100 |
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。
