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) |
|---|---|---|---|---|---|---|
| 2018/01/05 | 7,170.0 | 7,190.0 | 7,090.0 | 7,150.0 | 7,150.0 | 17,200 |
| 2018/01/04 | 7,210.0 | 7,290.0 | 7,140.0 | 7,210.0 | 7,210.0 | 23,900 |
| 2017/12/29 | 7,250.0 | 7,290.0 | 7,210.0 | 7,210.0 | 7,210.0 | 13,500 |
| 2017/12/28 | 7,460.0 | 7,490.0 | 7,230.0 | 7,270.0 | 7,270.0 | 24,800 |
| 2017/12/27 | 7,580.0 | 7,640.0 | 7,400.0 | 7,410.0 | 7,410.0 | 32,200 |
| 2017/12/26 | 7,540.0 | 7,670.0 | 7,540.0 | 7,650.0 | 7,650.0 | 40,100 |
| 2017/12/25 | 7,390.0 | 7,580.0 | 7,380.0 | 7,540.0 | 7,540.0 | 43,500 |
| 2017/12/22 | 7,260.0 | 7,430.0 | 7,230.0 | 7,390.0 | 7,390.0 | 33,500 |
| 2017/12/21 | 7,100.0 | 7,250.0 | 7,100.0 | 7,220.0 | 7,220.0 | 21,200 |
| 2017/12/20 | 7,030.0 | 7,110.0 | 6,980.0 | 7,100.0 | 7,100.0 | 21,400 |
| 2017/12/19 | 7,370.0 | 7,470.0 | 6,910.0 | 6,970.0 | 6,970.0 | 71,600 |
| 2017/12/18 | 7,090.0 | 7,380.0 | 7,090.0 | 7,340.0 | 7,340.0 | 69,700 |
| 2017/12/15 | 6,700.0 | 7,080.0 | 6,610.0 | 7,060.0 | 7,060.0 | 87,900 |
| 2017/12/14 | 6,660.0 | 6,720.0 | 6,660.0 | 6,690.0 | 6,690.0 | 10,600 |
| 2017/12/13 | 6,720.0 | 6,740.0 | 6,640.0 | 6,660.0 | 6,660.0 | 17,000 |
| 2017/12/12 | 6,750.0 | 6,830.0 | 6,740.0 | 6,770.0 | 6,770.0 | 16,300 |
| 2017/12/11 | 6,700.0 | 6,750.0 | 6,660.0 | 6,750.0 | 6,750.0 | 13,000 |
| 2017/12/08 | 6,620.0 | 6,670.0 | 6,580.0 | 6,650.0 | 6,650.0 | 18,900 |
| 2017/12/07 | 6,540.0 | 6,680.0 | 6,540.0 | 6,650.0 | 6,650.0 | 16,100 |
| 2017/12/06 | 6,660.0 | 6,680.0 | 6,530.0 | 6,570.0 | 6,570.0 | 26,100 |
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。
