2,770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) |
|---|---|---|---|---|---|---|
| 2018/07/31 | 5,750.0 | 5,760.0 | 5,490.0 | 5,490.0 | 5,490.0 | 16,500 |
| 2018/07/30 | 5,730.0 | 5,960.0 | 5,700.0 | 5,750.0 | 5,750.0 | 16,300 |
| 2018/07/27 | 5,700.0 | 5,770.0 | 5,670.0 | 5,730.0 | 5,730.0 | 4,800 |
| 2018/07/26 | 5,650.0 | 5,690.0 | 5,590.0 | 5,660.0 | 5,660.0 | 4,200 |
| 2018/07/25 | 5,660.0 | 5,700.0 | 5,560.0 | 5,580.0 | 5,580.0 | 6,400 |
| 2018/07/24 | 5,640.0 | 5,700.0 | 5,580.0 | 5,580.0 | 5,580.0 | 6,200 |
| 2018/07/23 | 5,640.0 | 5,680.0 | 5,620.0 | 5,640.0 | 5,640.0 | 4,100 |
| 2018/07/20 | 5,640.0 | 5,820.0 | 5,640.0 | 5,650.0 | 5,650.0 | 8,900 |
| 2018/07/19 | 5,700.0 | 5,730.0 | 5,640.0 | 5,690.0 | 5,690.0 | 3,200 |
| 2018/07/18 | 5,710.0 | 5,740.0 | 5,670.0 | 5,700.0 | 5,700.0 | 4,500 |
| 2018/07/17 | 5,590.0 | 5,760.0 | 5,590.0 | 5,700.0 | 5,700.0 | 6,600 |
| 2018/07/13 | 5,550.0 | 5,660.0 | 5,550.0 | 5,630.0 | 5,630.0 | 6,100 |
| 2018/07/12 | 5,580.0 | 5,640.0 | 5,550.0 | 5,550.0 | 5,550.0 | 10,900 |
| 2018/07/11 | 5,720.0 | 5,740.0 | 5,570.0 | 5,580.0 | 5,580.0 | 10,100 |
| 2018/07/10 | 5,830.0 | 5,910.0 | 5,730.0 | 5,730.0 | 5,730.0 | 10,100 |
| 2018/07/09 | 5,610.0 | 5,790.0 | 5,600.0 | 5,760.0 | 5,760.0 | 6,300 |
| 2018/07/06 | 5,620.0 | 5,640.0 | 5,560.0 | 5,630.0 | 5,630.0 | 7,900 |
| 2018/07/05 | 5,770.0 | 5,820.0 | 5,590.0 | 5,610.0 | 5,610.0 | 14,100 |
| 2018/07/04 | 5,700.0 | 5,820.0 | 5,700.0 | 5,770.0 | 5,770.0 | 9,600 |
| 2018/07/03 | 5,860.0 | 5,980.0 | 5,770.0 | 5,790.0 | 5,790.0 | 14,200 |
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。
