ピープル(7865) 東証JASDAQ 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
2021/03/05 1,215.0 1,215.0 1,131.0 1,186.0 67,100
2021/03/04 1,213.0 1,213.0 1,176.0 1,209.0 30,300
2021/03/03 1,174.0 1,215.0 1,160.0 1,215.0 74,000
2021/03/02 1,180.0 1,180.0 1,144.0 1,144.0 15,600
2021/03/01 1,192.0 1,192.0 1,153.0 1,181.0 15,000
2021/02/26 1,120.0 1,191.0 1,119.0 1,182.0 22,100
2021/02/25 1,132.0 1,147.0 1,128.0 1,138.0 6,200
2021/02/24 1,142.0 1,147.0 1,112.0 1,127.0 9,900
2021/02/22 1,116.0 1,148.0 1,116.0 1,148.0 5,400
2021/02/19 1,136.0 1,136.0 1,110.0 1,113.0 10,700
2021/02/18 1,186.0 1,189.0 1,141.0 1,145.0 15,300
2021/02/17 1,179.0 1,191.0 1,170.0 1,191.0 15,900
2021/02/16 1,175.0 1,185.0 1,173.0 1,179.0 10,300
2021/02/15 1,182.0 1,182.0 1,150.0 1,173.0 9,900
2021/02/12 1,170.0 1,179.0 1,150.0 1,168.0 11,100
2021/02/10 1,136.0 1,157.0 1,133.0 1,157.0 12,500
2021/02/09 1,116.0 1,130.0 1,116.0 1,118.0 7,700
2021/02/08 1,100.0 1,132.0 1,100.0 1,114.0 13,200
2021/02/05 1,098.0 1,100.0 1,086.0 1,095.0 6,800
2021/02/04 1,106.0 1,106.0 1,089.0 1,098.0 9,500
2021/02/03 1,122.0 1,122.0 1,102.0 1,108.0 6,700
2021/02/02 1,111.0 1,120.0 1,111.0 1,115.0 6,600
2021/02/01 1,112.0 1,128.0 1,084.0 1,111.0 22,200
2021/01/29 1,151.0 1,157.0 1,113.0 1,113.0 17,700
2021/01/28 1,160.0 1,161.0 1,145.0 1,154.0 25,600
2021/01/27 1,201.0 1,211.0 1,197.0 1,205.0 12,200
2021/01/26 1,201.0 1,212.0 1,201.0 1,205.0 9,400
2021/01/25 1,206.0 1,224.0 1,201.0 1,212.0 17,200
2021/01/22 1,224.0 1,236.0 1,197.0 1,202.0 61,200
2021/01/21 1,160.0 1,164.0 1,147.0 1,164.0 28,600
2021/01/20 1,196.0 1,197.0 1,157.0 1,162.0 24,100
2021/01/19 1,210.0 1,220.0 1,157.0 1,207.0 70,400
2021/01/18 1,266.0 1,295.0 1,266.0 1,290.0 33,100
2021/01/15 1,301.0 1,305.0 1,275.0 1,278.0 24,600
2021/01/14 1,323.0 1,325.0 1,300.0 1,300.0 17,600
2021/01/13 1,327.0 1,332.0 1,325.0 1,325.0 8,500
2021/01/12 1,313.0 1,336.0 1,313.0 1,336.0 15,300
2021/01/08 1,308.0 1,317.0 1,307.0 1,313.0 9,700
2021/01/07 1,325.0 1,332.0 1,308.0 1,318.0 17,000
2021/01/06 1,338.0 1,343.0 1,330.0 1,331.0 9,800
2021/01/05 1,330.0 1,343.0 1,321.0 1,333.0 18,400
2021/01/04 1,309.0 1,318.0 1,295.0 1,315.0 14,200
2020/12/30 1,283.0 1,300.0 1,278.0 1,300.0 20,000
2020/12/29 1,279.0 1,298.0 1,279.0 1,289.0 11,900
2020/12/28 1,267.0 1,289.0 1,258.0 1,277.0 12,300
2020/12/25 1,246.0 1,265.0 1,246.0 1,265.0 7,400
2020/12/24 1,255.0 1,268.0 1,240.0 1,251.0 23,800
2020/12/23 1,270.0 1,279.0 1,250.0 1,255.0 14,800
2020/12/22 1,247.0 1,299.0 1,227.0 1,285.0 51,800
2020/12/21 1,230.0 1,248.0 1,221.0 1,248.0 14,300