667円
ピープル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) |
|---|---|---|---|---|---|---|
| 2018/08/10 | 1,340.0 | 1,355.0 | 1,331.0 | 1,335.0 | 1,335.0 | 5,100 |
| 2018/08/09 | 1,348.0 | 1,351.0 | 1,348.0 | 1,349.0 | 1,349.0 | 1,400 |
| 2018/08/08 | 1,350.0 | 1,352.0 | 1,350.0 | 1,350.0 | 1,350.0 | 1,800 |
| 2018/08/07 | 1,358.0 | 1,358.0 | 1,350.0 | 1,350.0 | 1,350.0 | 3,900 |
| 2018/08/06 | 1,363.0 | 1,363.0 | 1,353.0 | 1,353.0 | 1,353.0 | 1,000 |
| 2018/08/03 | 1,352.0 | 1,363.0 | 1,352.0 | 1,355.0 | 1,355.0 | 3,000 |
| 2018/08/02 | 1,362.0 | 1,363.0 | 1,360.0 | 1,360.0 | 1,360.0 | 1,700 |
| 2018/08/01 | 1,360.0 | 1,362.0 | 1,360.0 | 1,362.0 | 1,362.0 | 1,700 |
| 2018/07/31 | 1,353.0 | 1,370.0 | 1,353.0 | 1,366.0 | 1,366.0 | 3,000 |
| 2018/07/30 | 1,347.0 | 1,368.0 | 1,293.0 | 1,353.0 | 1,353.0 | 16,700 |
| 2018/07/27 | 1,336.0 | 1,349.0 | 1,333.0 | 1,345.0 | 1,345.0 | 6,600 |
| 2018/07/26 | 1,333.0 | 1,336.0 | 1,330.0 | 1,335.0 | 1,335.0 | 1,500 |
| 2018/07/25 | 1,328.0 | 1,335.0 | 1,328.0 | 1,328.0 | 1,328.0 | 3,500 |
| 2018/07/24 | 1,324.0 | 1,332.0 | 1,314.0 | 1,331.0 | 1,331.0 | 3,000 |
| 2018/07/23 | 1,310.0 | 1,320.0 | 1,310.0 | 1,315.0 | 1,315.0 | 1,500 |
| 2018/07/20 | 1,307.0 | 1,323.0 | 1,307.0 | 1,323.0 | 1,323.0 | 2,600 |
| 2018/07/19 | 1,308.0 | 1,312.0 | 1,308.0 | 1,311.0 | 1,311.0 | 2,200 |
| 2018/07/18 | 1,302.0 | 1,312.0 | 1,302.0 | 1,308.0 | 1,308.0 | 3,300 |
| 2018/07/17 | 1,310.0 | 1,310.0 | 1,302.0 | 1,306.0 | 1,306.0 | 3,500 |
| 2018/07/13 | 1,320.0 | 1,327.0 | 1,314.0 | 1,315.0 | 1,315.0 | 3,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ピープルの取引履歴を振り返りませんか？
ピープル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。
