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) |
|---|---|---|---|---|---|---|
| 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 |
| 2018/07/02 | 6,200.0 | 6,200.0 | 5,910.0 | 5,910.0 | 5,910.0 | 16,000 |
| 2018/06/29 | 6,270.0 | 6,350.0 | 6,230.0 | 6,230.0 | 6,230.0 | 8,500 |
| 2018/06/28 | 6,380.0 | 6,410.0 | 6,240.0 | 6,280.0 | 6,280.0 | 7,900 |
| 2018/06/27 | 6,280.0 | 6,440.0 | 6,280.0 | 6,400.0 | 6,400.0 | 5,200 |
| 2018/06/26 | 6,390.0 | 6,390.0 | 6,320.0 | 6,320.0 | 6,320.0 | 7,200 |
| 2018/06/25 | 6,500.0 | 6,570.0 | 6,410.0 | 6,420.0 | 6,420.0 | 7,300 |
| 2018/06/22 | 6,440.0 | 6,600.0 | 6,440.0 | 6,570.0 | 6,570.0 | 11,100 |
| 2018/06/21 | 6,260.0 | 6,540.0 | 6,260.0 | 6,440.0 | 6,440.0 | 10,000 |
| 2018/06/20 | 6,290.0 | 6,290.0 | 6,200.0 | 6,250.0 | 6,250.0 | 6,700 |
| 2018/06/19 | 6,460.0 | 6,460.0 | 6,300.0 | 6,300.0 | 6,300.0 | 5,500 |
| 2018/06/18 | 6,580.0 | 6,580.0 | 6,400.0 | 6,460.0 | 6,460.0 | 11,800 |
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。
