パイプドHD(3919) 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
2020/12/01 1,710.0 1,721.0 1,686.0 1,707.0 68,100
2020/11/30 1,672.0 1,720.0 1,658.0 1,697.0 94,300
2020/11/27 1,671.0 1,677.0 1,642.0 1,666.0 45,600
2020/11/26 1,627.0 1,695.0 1,622.0 1,653.0 85,600
2020/11/25 1,634.0 1,653.0 1,602.0 1,627.0 89,300
2020/11/24 1,649.0 1,649.0 1,612.0 1,623.0 47,400
2020/11/20 1,602.0 1,646.0 1,602.0 1,623.0 44,600
2020/11/19 1,608.0 1,622.0 1,580.0 1,622.0 84,100
2020/11/18 1,610.0 1,639.0 1,599.0 1,614.0 70,900
2020/11/17 1,664.0 1,664.0 1,601.0 1,621.0 101,100
2020/11/16 1,707.0 1,711.0 1,661.0 1,673.0 88,200
2020/11/13 1,688.0 1,718.0 1,684.0 1,705.0 62,100
2020/11/12 1,729.0 1,754.0 1,705.0 1,721.0 48,500
2020/11/11 1,712.0 1,738.0 1,688.0 1,724.0 49,500
2020/11/10 1,761.0 1,761.0 1,705.0 1,715.0 88,600
2020/11/09 1,745.0 1,768.0 1,731.0 1,760.0 59,100
2020/11/06 1,748.0 1,761.0 1,710.0 1,716.0 62,900
2020/11/05 1,783.0 1,796.0 1,722.0 1,748.0 81,900
2020/11/04 1,705.0 1,754.0 1,686.0 1,745.0 86,400
2020/11/02 1,673.0 1,704.0 1,636.0 1,667.0 81,000
2020/10/30 1,762.0 1,785.0 1,655.0 1,668.0 182,100
2020/10/29 1,761.0 1,788.0 1,730.0 1,777.0 112,200
2020/10/28 1,759.0 1,847.0 1,759.0 1,801.0 106,500
2020/10/27 1,753.0 1,809.0 1,723.0 1,774.0 188,700
2020/10/26 1,905.0 1,941.0 1,811.0 1,812.0 235,800
2020/10/23 1,875.0 1,927.0 1,828.0 1,917.0 405,900
2020/10/22 1,846.0 1,890.0 1,798.0 1,854.0 230,100
2020/10/21 1,817.0 1,865.0 1,795.0 1,806.0 184,400
2020/10/20 1,790.0 1,833.0 1,785.0 1,813.0 147,100
2020/10/19 1,701.0 1,814.0 1,693.0 1,793.0 262,600
2020/10/16 1,713.0 1,715.0 1,648.0 1,683.0 140,700
2020/10/15 1,726.0 1,741.0 1,699.0 1,727.0 94,700
2020/10/14 1,698.0 1,721.0 1,682.0 1,715.0 80,000
2020/10/13 1,747.0 1,759.0 1,703.0 1,712.0 127,200
2020/10/12 1,800.0 1,825.0 1,756.0 1,765.0 107,800
2020/10/09 1,721.0 1,783.0 1,696.0 1,777.0 191,600
2020/10/08 1,719.0 1,745.0 1,683.0 1,726.0 178,400
2020/10/07 1,649.0 1,693.0 1,626.0 1,683.0 176,400
2020/10/06 1,645.0 1,680.0 1,630.0 1,644.0 229,100
2020/10/05 1,718.0 1,735.0 1,632.0 1,634.0 332,400
2020/10/02 1,698.0 1,792.0 1,678.0 1,728.0 562,400
2020/10/01 1,803.0 1,803.0 1,803.0 1,803.0 -
2020/09/30 1,916.0 1,917.0 1,792.0 1,803.0 322,200
2020/09/29 1,897.0 1,897.0 1,851.0 1,893.0 125,600
2020/09/28 1,880.0 1,945.0 1,835.0 1,875.0 207,400
2020/09/25 1,875.0 1,901.0 1,830.0 1,869.0 222,800
2020/09/24 1,920.0 1,966.0 1,863.0 1,899.0 407,100
2020/09/23 1,820.0 1,924.0 1,796.0 1,888.0 389,100
2020/09/18 1,721.0 1,820.0 1,690.0 1,820.0 248,700
2020/09/17 1,759.0 1,759.0 1,713.0 1,723.0 96,000