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) |
|---|---|---|---|---|---|---|
| 2018/06/04 | 6,150.0 | 6,230.0 | 5,970.0 | 6,070.0 | 6,070.0 | 22,700 |
| 2018/06/01 | 6,070.0 | 6,170.0 | 6,020.0 | 6,100.0 | 6,100.0 | 10,900 |
| 2018/05/31 | 5,950.0 | 6,090.0 | 5,950.0 | 6,080.0 | 6,080.0 | 18,400 |
| 2018/05/30 | 5,900.0 | 6,040.0 | 5,900.0 | 5,980.0 | 5,980.0 | 17,300 |
| 2018/05/29 | 5,960.0 | 5,970.0 | 5,890.0 | 5,960.0 | 5,960.0 | 7,100 |
| 2018/05/28 | 5,850.0 | 5,970.0 | 5,850.0 | 5,960.0 | 5,960.0 | 9,800 |
| 2018/05/25 | 5,880.0 | 5,880.0 | 5,830.0 | 5,850.0 | 5,850.0 | 7,000 |
| 2018/05/24 | 5,980.0 | 5,980.0 | 5,880.0 | 5,890.0 | 5,890.0 | 7,600 |
| 2018/05/23 | 5,930.0 | 5,990.0 | 5,930.0 | 5,980.0 | 5,980.0 | 5,400 |
| 2018/05/22 | 5,880.0 | 5,930.0 | 5,870.0 | 5,930.0 | 5,930.0 | 8,500 |
| 2018/05/21 | 5,810.0 | 5,940.0 | 5,810.0 | 5,910.0 | 5,910.0 | 9,400 |
| 2018/05/18 | 5,870.0 | 5,870.0 | 5,820.0 | 5,830.0 | 5,830.0 | 8,300 |
| 2018/05/17 | 5,910.0 | 5,930.0 | 5,860.0 | 5,870.0 | 5,870.0 | 13,600 |
| 2018/05/16 | 6,060.0 | 6,060.0 | 5,950.0 | 5,960.0 | 5,960.0 | 13,900 |
| 2018/05/15 | 6,100.0 | 6,100.0 | 6,050.0 | 6,060.0 | 6,060.0 | 6,500 |
| 2018/05/14 | 6,080.0 | 6,150.0 | 6,080.0 | 6,110.0 | 6,110.0 | 12,300 |
| 2018/05/11 | 6,110.0 | 6,140.0 | 6,050.0 | 6,100.0 | 6,100.0 | 16,900 |
| 2018/05/10 | 6,080.0 | 6,200.0 | 6,070.0 | 6,130.0 | 6,130.0 | 24,900 |
| 2018/05/09 | 6,780.0 | 6,930.0 | 6,010.0 | 6,040.0 | 6,040.0 | 63,200 |
| 2018/05/08 | 6,770.0 | 6,840.0 | 6,710.0 | 6,840.0 | 6,840.0 | 25,300 |
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。
