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
2020/08/07 1,080.0 1,080.0 1,010.0 1,034.0 12,900
2020/08/06 1,009.0 1,061.0 1,000.0 1,060.0 28,500
2020/08/05 916.0 999.0 916.0 999.0 14,000
2020/08/04 920.0 974.0 916.0 936.0 20,500
2020/08/03 857.0 894.0 854.0 890.0 29,000
2020/07/31 794.0 794.0 776.0 782.0 1,600
2020/07/30 796.0 801.0 796.0 800.0 1,100
2020/07/29 807.0 807.0 796.0 796.0 3,600
2020/07/28 802.0 810.0 802.0 809.0 2,000
2020/07/27 813.0 813.0 794.0 797.0 3,500
2020/07/22 826.0 826.0 801.0 802.0 1,600
2020/07/21 797.0 800.0 796.0 796.0 2,500
2020/07/20 800.0 800.0 794.0 797.0 600
2020/07/17 808.0 808.0 783.0 788.0 3,300
2020/07/16 792.0 792.0 785.0 785.0 1,800
2020/07/15 825.0 825.0 781.0 783.0 7,700
2020/07/14 761.0 778.0 761.0 773.0 3,200
2020/07/13 755.0 785.0 755.0 776.0 3,500
2020/07/10 755.0 800.0 755.0 755.0 7,200
2020/07/09 800.0 809.0 770.0 770.0 4,500
2020/07/08 801.0 801.0 799.0 800.0 500
2020/07/07 806.0 806.0 799.0 800.0 1,500
2020/07/06 800.0 807.0 790.0 807.0 3,400
2020/07/03 790.0 802.0 787.0 800.0 9,400
2020/07/02 818.0 818.0 799.0 805.0 2,800
2020/07/01 795.0 800.0 783.0 784.0 13,200
2020/06/30 855.0 866.0 810.0 810.0 6,800
2020/06/29 835.0 856.0 830.0 833.0 6,900
2020/06/26 854.0 875.0 851.0 875.0 9,000
2020/06/25 918.0 932.0 848.0 851.0 48,700
2020/06/24 969.0 976.0 961.0 963.0 2,100
2020/06/23 978.0 978.0 960.0 967.0 3,400
2020/06/22 961.0 973.0 961.0 967.0 1,400
2020/06/19 940.0 957.0 933.0 957.0 3,700
2020/06/18 928.0 936.0 921.0 936.0 1,000
2020/06/17 964.0 964.0 925.0 938.0 3,700
2020/06/16 926.0 965.0 926.0 965.0 9,200
2020/06/15 922.0 930.0 893.0 893.0 5,400
2020/06/12 949.0 949.0 921.0 937.0 5,700
2020/06/11 989.0 989.0 956.0 956.0 2,000
2020/06/10 989.0 990.0 970.0 980.0 5,000
2020/06/09 989.0 989.0 967.0 975.0 7,400
2020/06/08 991.0 998.0 988.0 989.0 2,300
2020/06/05 1,017.0 1,017.0 989.0 992.0 3,500
2020/06/04 999.0 1,010.0 955.0 1,010.0 9,700
2020/06/03 1,020.0 1,020.0 1,001.0 1,004.0 7,700
2020/06/02 1,016.0 1,022.0 1,000.0 1,000.0 5,100
2020/06/01 1,019.0 1,019.0 1,010.0 1,010.0 2,000
2020/05/29 1,014.0 1,019.0 999.0 1,017.0 4,100
2020/05/28 1,013.0 1,029.0 1,006.0 1,008.0 10,100