ピーバンドットコム(3559) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/02/17 1,129.0 1,145.0 1,112.0 1,130.0 60,200
2020/02/14 1,180.0 1,194.0 1,150.0 1,150.0 73,000
2020/02/13 1,150.0 1,245.0 1,150.0 1,210.0 136,000
2020/02/12 1,150.0 1,179.0 1,150.0 1,163.0 71,000
2020/02/10 1,141.0 1,167.0 1,135.0 1,157.0 46,600
2020/02/07 1,193.0 1,200.0 1,151.0 1,159.0 80,800
2020/02/06 1,171.0 1,235.0 1,171.0 1,216.0 94,200
2020/02/05 1,207.0 1,219.0 1,166.0 1,168.0 82,800
2020/02/04 1,190.0 1,220.0 1,178.0 1,202.0 85,900
2020/02/03 1,158.0 1,200.0 1,148.0 1,190.0 104,300
2020/01/31 1,201.0 1,232.0 1,193.0 1,203.0 154,000
2020/01/30 1,276.0 1,290.0 1,197.0 1,204.0 290,400
2020/01/29 1,301.0 1,320.0 1,258.0 1,287.0 114,200
2020/01/28 1,241.0 1,313.0 1,238.0 1,307.0 124,800
2020/01/27 1,262.0 1,298.0 1,247.0 1,264.0 136,400
2020/01/24 1,345.0 1,360.0 1,290.0 1,322.0 135,600
2020/01/23 1,339.0 1,361.0 1,327.0 1,342.0 84,300
2020/01/22 1,342.0 1,375.0 1,323.0 1,352.0 90,200
2020/01/21 1,350.0 1,373.0 1,335.0 1,342.0 80,700
2020/01/20 1,370.0 1,380.0 1,333.0 1,351.0 115,500
2020/01/17 1,410.0 1,417.0 1,347.0 1,379.0 117,300
2020/01/16 1,357.0 1,415.0 1,356.0 1,391.0 159,100
2020/01/15 1,444.0 1,465.0 1,336.0 1,348.0 223,300
2020/01/14 1,428.0 1,450.0 1,353.0 1,441.0 266,700
2020/01/10 1,484.0 1,504.0 1,428.0 1,440.0 178,600
2020/01/09 1,590.0 1,630.0 1,463.0 1,482.0 324,500
2020/01/08 1,614.0 1,615.0 1,512.0 1,568.0 210,400
2020/01/07 1,612.0 1,695.0 1,612.0 1,636.0 170,400
2020/01/06 1,664.0 1,689.0 1,561.0 1,596.0 213,100
2019/12/30 1,748.0 1,750.0 1,623.0 1,666.0 236,100
2019/12/27 1,730.0 1,746.0 1,613.0 1,668.0 313,200
2019/12/26 1,650.0 1,839.0 1,646.0 1,743.0 728,500
2019/12/25 1,542.0 1,651.0 1,542.0 1,642.0 284,800
2019/12/24 1,507.0 1,578.0 1,491.0 1,550.0 177,600
2019/12/23 1,543.0 1,564.0 1,450.0 1,486.0 274,100
2019/12/20 1,400.0 1,525.0 1,399.0 1,518.0 438,100
2019/12/19 1,397.0 1,438.0 1,357.0 1,383.0 400,200
2019/12/18 1,271.0 1,376.0 1,271.0 1,333.0 202,500
2019/12/17 1,300.0 1,300.0 1,248.0 1,265.0 88,500
2019/12/16 1,228.0 1,312.0 1,228.0 1,304.0 100,900
2019/12/13 1,252.0 1,279.0 1,212.0 1,222.0 49,700
2019/12/12 1,238.0 1,250.0 1,205.0 1,249.0 27,500
2019/12/11 1,232.0 1,242.0 1,202.0 1,238.0 35,400
2019/12/10 1,273.0 1,275.0 1,215.0 1,228.0 75,500
2019/12/09 1,304.0 1,338.0 1,264.0 1,271.0 67,800
2019/12/06 1,254.0 1,300.0 1,250.0 1,273.0 58,000
2019/12/05 1,319.0 1,325.0 1,236.0 1,254.0 76,700
2019/12/04 1,301.0 1,345.0 1,288.0 1,316.0 108,600
2019/12/03 1,230.0 1,333.0 1,191.0 1,328.0 205,300
2019/12/02 1,206.0 1,229.0 1,200.0 1,229.0 48,800