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
2021/07/27 - - - - -
2021/07/26 2,278.0 2,340.0 2,256.0 2,300.0 134,000
2021/07/21 2,257.0 2,344.0 2,239.0 2,301.0 215,500
2021/07/20 2,141.0 2,245.0 2,139.0 2,217.0 216,400
2021/07/19 2,293.0 2,293.0 2,131.0 2,148.0 362,700
2021/07/16 2,290.0 2,317.0 2,253.0 2,300.0 173,900
2021/07/15 2,384.0 2,391.0 2,320.0 2,333.0 186,300
2021/07/14 2,315.0 2,406.0 2,306.0 2,400.0 261,900
2021/07/13 2,288.0 2,309.0 2,253.0 2,304.0 148,200
2021/07/12 2,273.0 2,314.0 2,232.0 2,280.0 200,900
2021/07/09 2,140.0 2,265.0 2,140.0 2,264.0 265,800
2021/07/08 2,173.0 2,230.0 2,133.0 2,163.0 243,400
2021/07/07 2,168.0 2,273.0 2,131.0 2,194.0 375,500
2021/07/06 2,193.0 2,202.0 2,060.0 2,178.0 411,100
2021/07/05 2,130.0 2,222.0 2,130.0 2,189.0 454,200
2021/07/02 2,121.0 2,168.0 2,067.0 2,109.0 806,700
2021/07/01 1,975.0 2,141.0 1,934.0 2,121.0 1,612,600
2021/06/30 1,800.0 1,812.0 1,767.0 1,775.0 116,000
2021/06/29 1,790.0 1,801.0 1,758.0 1,787.0 62,000
2021/06/28 1,726.0 1,789.0 1,716.0 1,789.0 93,900
2021/06/25 1,729.0 1,730.0 1,701.0 1,719.0 32,200
2021/06/24 1,705.0 1,735.0 1,687.0 1,703.0 29,700
2021/06/23 1,680.0 1,710.0 1,680.0 1,694.0 17,600
2021/06/22 1,670.0 1,705.0 1,657.0 1,691.0 30,000
2021/06/21 1,658.0 1,678.0 1,616.0 1,665.0 31,500
2021/06/18 1,698.0 1,713.0 1,689.0 1,692.0 25,200
2021/06/17 1,737.0 1,737.0 1,683.0 1,714.0 56,000
2021/06/16 1,764.0 1,778.0 1,733.0 1,741.0 40,100
2021/06/15 1,723.0 1,771.0 1,720.0 1,766.0 53,500
2021/06/14 1,710.0 1,724.0 1,694.0 1,720.0 29,600
2021/06/11 1,703.0 1,725.0 1,691.0 1,701.0 44,700
2021/06/10 1,684.0 1,705.0 1,675.0 1,696.0 31,400
2021/06/09 1,685.0 1,711.0 1,681.0 1,683.0 55,200
2021/06/08 1,694.0 1,700.0 1,674.0 1,674.0 33,700
2021/06/07 1,660.0 1,703.0 1,660.0 1,677.0 50,400
2021/06/04 1,651.0 1,687.0 1,650.0 1,655.0 48,300
2021/06/03 1,614.0 1,658.0 1,601.0 1,643.0 35,400
2021/06/02 1,610.0 1,647.0 1,605.0 1,612.0 46,200
2021/06/01 1,572.0 1,615.0 1,563.0 1,609.0 73,200
2021/05/31 1,549.0 1,579.0 1,549.0 1,572.0 36,500
2021/05/28 1,541.0 1,548.0 1,533.0 1,545.0 20,900
2021/05/27 1,562.0 1,562.0 1,540.0 1,540.0 21,200
2021/05/26 1,537.0 1,555.0 1,530.0 1,548.0 36,700
2021/05/25 1,565.0 1,570.0 1,537.0 1,537.0 28,100
2021/05/24 1,595.0 1,601.0 1,555.0 1,562.0 41,200
2021/05/21 1,592.0 1,614.0 1,570.0 1,602.0 47,800
2021/05/20 1,523.0 1,655.0 1,523.0 1,592.0 241,200
2021/05/19 1,519.0 1,546.0 1,509.0 1,523.0 33,400
2021/05/18 1,500.0 1,548.0 1,495.0 1,539.0 29,000
2021/05/17 1,536.0 1,543.0 1,479.0 1,491.0 51,100