2,746円
ぴあの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/10/13 | 3,340.0 | 3,340.0 | 3,215.0 | 3,255.0 | 3,255.0 | 39,700 |
| 2020/10/12 | 3,450.0 | 3,450.0 | 3,340.0 | 3,345.0 | 3,345.0 | 34,100 |
| 2020/10/09 | 3,400.0 | 3,415.0 | 3,335.0 | 3,390.0 | 3,390.0 | 28,300 |
| 2020/10/08 | 3,445.0 | 3,445.0 | 3,355.0 | 3,370.0 | 3,370.0 | 27,300 |
| 2020/10/07 | 3,370.0 | 3,405.0 | 3,315.0 | 3,400.0 | 3,400.0 | 26,600 |
| 2020/10/06 | 3,395.0 | 3,395.0 | 3,310.0 | 3,365.0 | 3,365.0 | 25,600 |
| 2020/10/05 | 3,220.0 | 3,375.0 | 3,215.0 | 3,375.0 | 3,375.0 | 59,900 |
| 2020/10/02 | 3,370.0 | 3,390.0 | 3,180.0 | 3,220.0 | 3,220.0 | 71,500 |
| 2020/09/30 | 3,310.0 | 3,355.0 | 3,215.0 | 3,230.0 | 3,230.0 | 63,900 |
| 2020/09/29 | 3,400.0 | 3,470.0 | 3,315.0 | 3,335.0 | 3,335.0 | 67,500 |
| 2020/09/28 | 3,455.0 | 3,490.0 | 3,355.0 | 3,400.0 | 3,400.0 | 43,000 |
| 2020/09/25 | 3,385.0 | 3,435.0 | 3,345.0 | 3,420.0 | 3,420.0 | 59,100 |
| 2020/09/24 | 3,450.0 | 3,455.0 | 3,330.0 | 3,350.0 | 3,350.0 | 54,400 |
| 2020/09/23 | 3,390.0 | 3,480.0 | 3,340.0 | 3,475.0 | 3,475.0 | 82,000 |
| 2020/09/18 | 3,345.0 | 3,360.0 | 3,230.0 | 3,280.0 | 3,280.0 | 47,800 |
| 2020/09/17 | 3,410.0 | 3,410.0 | 3,280.0 | 3,325.0 | 3,325.0 | 53,800 |
| 2020/09/16 | 3,370.0 | 3,410.0 | 3,310.0 | 3,410.0 | 3,410.0 | 50,400 |
| 2020/09/15 | 3,410.0 | 3,445.0 | 3,305.0 | 3,330.0 | 3,330.0 | 75,200 |
| 2020/09/14 | 3,620.0 | 3,620.0 | 3,420.0 | 3,460.0 | 3,460.0 | 164,600 |
| 2020/09/11 | 3,500.0 | 3,685.0 | 3,335.0 | 3,655.0 | 3,655.0 | 255,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ぴあの取引履歴を振り返りませんか？
ぴあの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
