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
2021/06/18 1,004.0 1,005.0 1,002.0 1,004.0 1,800
2021/06/17 1,009.0 1,014.0 1,002.0 1,004.0 4,500
2021/06/16 1,003.0 1,008.0 1,002.0 1,008.0 2,300
2021/06/15 1,004.0 1,008.0 1,003.0 1,007.0 1,000
2021/06/14 1,001.0 1,008.0 1,001.0 1,007.0 5,800
2021/06/11 1,003.0 1,009.0 1,001.0 1,002.0 4,300
2021/06/10 1,013.0 1,014.0 1,005.0 1,010.0 1,400
2021/06/09 1,014.0 1,014.0 1,004.0 1,009.0 2,500
2021/06/08 1,005.0 1,008.0 1,001.0 1,001.0 4,300
2021/06/07 1,011.0 1,015.0 1,002.0 1,002.0 8,100
2021/06/04 1,012.0 1,021.0 1,008.0 1,013.0 23,700
2021/06/03 1,020.0 1,062.0 1,019.0 1,062.0 24,400
2021/06/02 1,019.0 1,020.0 1,013.0 1,016.0 4,200
2021/06/01 1,018.0 1,023.0 1,008.0 1,008.0 11,900
2021/05/31 1,015.0 1,015.0 1,006.0 1,006.0 1,700
2021/05/28 1,005.0 1,007.0 1,002.0 1,007.0 4,000
2021/05/27 1,017.0 1,018.0 1,001.0 1,003.0 4,300
2021/05/26 1,014.0 1,017.0 1,005.0 1,017.0 3,800
2021/05/25 1,003.0 1,017.0 1,003.0 1,011.0 5,400
2021/05/24 1,005.0 1,007.0 1,003.0 1,007.0 2,200
2021/05/21 1,000.0 1,001.0 1,000.0 1,000.0 1,500
2021/05/20 1,000.0 1,000.0 999.0 999.0 1,800
2021/05/19 999.0 1,003.0 998.0 1,000.0 3,500
2021/05/18 998.0 1,001.0 998.0 998.0 5,500
2021/05/17 1,019.0 1,019.0 998.0 998.0 8,000
2021/05/14 1,000.0 1,041.0 1,000.0 1,007.0 4,900
2021/05/13 1,001.0 1,005.0 996.0 1,000.0 7,100
2021/05/12 1,019.0 1,019.0 1,002.0 1,003.0 5,100
2021/05/11 1,028.0 1,028.0 1,006.0 1,011.0 4,700
2021/05/10 1,012.0 1,027.0 1,012.0 1,021.0 9,500
2021/05/07 1,007.0 1,019.0 1,000.0 1,014.0 6,400
2021/05/06 1,000.0 1,008.0 1,000.0 1,001.0 1,800
2021/04/30 1,010.0 1,016.0 1,001.0 1,001.0 5,700
2021/04/28 1,005.0 1,015.0 1,005.0 1,010.0 5,100
2021/04/27 1,022.0 1,022.0 1,016.0 1,016.0 900
2021/04/26 1,015.0 1,029.0 1,014.0 1,018.0 5,700
2021/04/23 1,003.0 1,019.0 1,000.0 1,015.0 6,600
2021/04/22 998.0 1,010.0 998.0 1,004.0 5,200
2021/04/21 1,003.0 1,005.0 995.0 998.0 15,100
2021/04/20 1,010.0 1,016.0 1,002.0 1,003.0 7,000
2021/04/19 1,025.0 1,032.0 1,010.0 1,013.0 16,000
2021/04/16 1,010.0 1,026.0 1,010.0 1,019.0 9,300
2021/04/15 1,019.0 1,021.0 1,009.0 1,010.0 6,400
2021/04/14 1,020.0 1,021.0 990.0 1,020.0 32,000
2021/04/13 1,027.0 1,034.0 1,020.0 1,022.0 8,200
2021/04/12 1,033.0 1,039.0 1,022.0 1,023.0 7,700
2021/04/09 1,052.0 1,054.0 1,032.0 1,032.0 9,400
2021/04/08 1,062.0 1,062.0 1,051.0 1,052.0 2,500
2021/04/07 1,065.0 1,070.0 1,049.0 1,062.0 12,500
2021/04/06 1,080.0 1,100.0 1,058.0 1,067.0 17,000