[3559 東証マザーズ] ピーバンドットコム 日足 時系列データ

[3559 東証マザーズ] ピーバンドットコム (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-122067.002194.002067.002193.0060400129015900
2017-12-112037.002098.002037.002081.004110085253000
2017-12-081994.002005.001983.002001.001270025372800
2017-12-071956.001982.001942.001968.001020020029900
2017-12-061952.001980.001940.001941.001350026332300
2017-12-051994.001995.001956.001980.00910017985700
2017-12-041995.001997.001971.001980.00530010515500
2017-12-011985.001986.001950.001971.00750014808700
2017-11-301960.001995.001892.001995.001980038425100
2017-11-292002.002021.001942.001957.002220044016900
2017-11-282025.002049.001999.002015.001810036687900
2017-11-272011.002037.002010.002021.002410048789400
2017-11-242001.002004.001974.001988.001320026270500
2017-11-221993.002010.001961.002000.001930038382700
2017-11-211980.001999.001930.001967.003660072057400
2017-11-201899.001939.001896.001929.00930017819100
2017-11-171868.001885.001855.001877.00740013787200
2017-11-161840.001859.001824.001854.00680012507200
2017-11-151900.001900.001810.001840.001920035635600
2017-11-141959.001984.001853.001862.002400045923700
2017-11-131872.001958.001868.001924.002040039004100
2017-11-101832.001865.001830.001861.00640011798900
2017-11-091859.001876.001841.001853.00960017832300
2017-11-081853.001860.001845.001859.0037006851600
2017-11-071848.001865.001841.001862.0031005749900
2017-11-061885.001885.001841.001841.00550010260500
2017-11-021860.001860.001848.001848.00810015014200
2017-11-011878.001878.001853.001854.00550010254800
2017-10-311858.001884.001841.001884.00760014147500
2017-10-301829.001858.001829.001858.0036006655900
2017-10-271819.001830.001819.001829.0024004379700
2017-10-261855.001855.001809.001817.00660012061500
2017-10-251848.001848.001820.001840.0039007149800
2017-10-241864.001864.001831.001849.0053009820500
2017-10-231820.001834.001810.001834.0042007662000
2017-10-201805.001831.001804.001805.00690012520400
2017-10-191812.001833.001808.001812.0024004353300
2017-10-181834.001834.001809.001811.0055009980600
2017-10-171802.001875.001802.001834.00640011797300
2017-10-161817.001828.001800.001800.00760013771100
2017-10-131870.001870.001839.001840.00680012570200
2017-10-121900.001900.001843.001870.001360025553800
2017-10-111812.001812.001790.001792.0047008454700
2017-10-101812.001812.001799.001811.00680012277000
2017-10-061802.001825.001801.001810.00730013191200
2017-10-051843.001865.001810.001810.001060019394700
2017-10-041893.001910.001850.001850.001100020735800
2017-10-031894.001909.001878.001904.001760033318200
2017-10-021867.001884.001849.001875.00720013450100
2017-09-291851.001872.001840.001849.00860015928300
2017-09-281904.001904.001860.001873.001230023112200
2017-09-271860.001920.001835.001891.002260042362200
2017-09-261775.001797.001770.001786.001200021375700
2017-09-251770.001785.001750.001757.00790013946000
2017-09-221740.001770.001736.001741.001490026089200
2017-09-211712.001740.001712.001716.001100018977300
2017-09-201710.001719.001696.001711.001160019824300
2017-09-191695.001727.001688.001695.001360023135300
2017-09-151659.001695.001655.001676.001020017036100
2017-09-141673.001679.001660.001664.001240020669100
2017-09-131685.001687.001673.001673.001760029532800
2017-09-121675.001698.001670.001689.001150019384600
2017-09-111673.001680.001660.001670.001170019555000
2017-09-081661.001689.001661.001666.00780013011800
2017-09-071691.001701.001673.001675.001100018563000
2017-09-061700.001701.001655.001695.001540025989400
2017-09-051840.001840.001709.001709.002480043746700
2017-09-041869.001872.001833.001835.00610011280400
2017-09-011845.001887.001845.001872.00610011341600
2017-08-311890.001919.001882.001885.00690013088900
2017-08-301948.001948.001896.001902.00700013366700
2017-08-291931.001931.001874.001929.00920017425800
2017-08-281910.001934.001910.001932.0025004802600
2017-08-251918.001948.001878.001904.00550010514600
2017-08-241883.001901.001873.001881.0026004914800
2017-08-231875.001877.001855.001871.0025004672200
2017-08-221900.001900.001840.001866.001120020909400
2017-08-211947.001947.001902.001904.0049009417400
2017-08-181953.001964.001916.001933.00810015720500
2017-08-171928.001997.001928.001971.001980038932200
2017-08-161819.001906.001805.001905.001130021012500
2017-08-151820.001831.001788.001800.001160020969800
2017-08-141824.001830.001787.001788.002140038625800
2017-08-101925.001930.001859.001864.002320043889500
2017-08-091975.001975.001932.001937.00780015181700
2017-08-081953.001979.001951.001975.00620012168700
2017-08-071986.002010.001950.001956.001500029564600
2017-08-042025.002025.001970.001980.001860037154100
2017-08-032030.002034.002011.002012.00590011918900
2017-08-022010.002029.002010.002021.00650013111600
2017-08-012108.002108.002018.002018.002870059062500
2017-07-312145.002145.002101.002107.001260026634100
2017-07-282190.002190.002155.002155.001370029769200
2017-07-272225.002225.002186.002200.001750038483300
2017-07-262245.002245.002201.002215.001650036570600
2017-07-252252.002252.002217.002218.001730038593200
2017-07-242250.002270.002235.002239.003440077364100
2017-07-212240.002244.002214.002226.0045000100547900
2017-07-202147.002232.002140.002213.004020088249100
2017-07-192140.002150.002128.002128.001630034886000
2017-07-182071.002140.002070.002138.002410051023500
2017-07-142104.002104.002075.002076.002630054885400
2017-07-132135.002142.002110.002111.001280027186500
2017-07-122158.002162.002130.002144.001750037539200
2017-07-112156.002178.002156.002158.00580012528700
2017-07-102185.002198.002156.002156.00940020428100
2017-07-072210.002214.002175.002185.001450031769700
2017-07-062210.002222.002201.002217.00960021201900
2017-07-052205.002217.002180.002217.002020044441700
2017-07-042209.002210.002174.002175.001970043170900
2017-07-032234.002237.002167.002167.002740060264400
2017-06-302225.002225.002185.002216.001120024643700
2017-06-292222.002250.002211.002230.002390053300700
2017-06-282164.002207.002133.002205.002180047251700
2017-06-272167.002195.002165.002170.00870018887200
2017-06-262230.002235.002160.002177.003830084197300
2017-06-232210.002260.002205.002221.00126600280612100
2017-06-222220.002229.002203.002204.004190092710900
2017-06-212249.002301.002240.002244.001140025769700
2017-06-202267.002291.002267.002283.00470010699700
2017-06-192229.002300.002229.002292.00930021125100
2017-06-162221.002221.002206.002208.00730016145600
2017-06-152235.002260.002228.002243.0041009204400
2017-06-142240.002270.002227.002245.00660014838200
2017-06-132201.002250.002201.002242.00730016225900
2017-06-122255.002262.002208.002208.001710038174000
2017-06-092280.002304.002262.002262.00800018186900
2017-06-082316.002316.002275.002280.00660015123300
2017-06-072300.002326.002280.002318.00910020881600
2017-06-062366.002375.002316.002319.001060024768400
2017-06-052415.002415.002376.002390.001020024413500
2017-06-022370.002421.002350.002415.001570037743700
2017-06-012400.002400.002361.002370.001000023872900
2017-05-312449.002449.002396.002410.00710017131500
2017-05-302520.002520.002390.002437.001910046880800
2017-05-292364.002470.002300.002470.003150075327700
2017-05-262308.002327.002303.002305.00760017550900
2017-05-252335.002335.002303.002307.00750017333700
2017-05-242380.002382.002300.002335.001140026666200
2017-05-232313.002347.002308.002340.001370031880000
2017-05-222252.002298.002241.002298.00860019536900
2017-05-192262.002279.002234.002250.00570012832800
2017-05-182250.002259.002200.002212.001230027377300
2017-05-172250.002289.002223.002263.001710038560200
2017-05-162300.002300.002250.002255.003070069478600
2017-05-152403.002569.002310.002330.0074400180003300
2017-05-122421.002432.002380.002418.001290030914900
2017-05-112465.002465.002432.002435.00910022281600
2017-05-102449.002460.002415.002460.00990024068700
2017-05-092479.002480.002441.002449.00660016204700
2017-05-082498.002521.002387.002440.002330057121100
2017-05-022494.002499.002456.002473.001220030230200
2017-05-012426.002490.002422.002490.001350033257300
2017-04-282485.002503.002385.002415.002810068617900
2017-04-272349.002670.002329.002485.00114200281814500
2017-04-262264.002280.002200.002260.002450055084000
2017-04-252199.002225.002108.002214.001660036293800
2017-04-242262.002280.002200.002217.001510033585000
2017-04-212350.002373.002250.002262.001970045505600
2017-04-202175.002318.002158.002312.003330075062200
2017-04-192180.002199.002155.002175.00690015004200
2017-04-182208.002239.002161.002179.001890041567200
2017-04-172094.002170.002075.002158.002120045217400
2017-04-142120.002120.002051.002053.001920039866800
2017-04-132100.002183.002055.002150.002510052807200
2017-04-122218.002230.002080.002140.0059500127347100
2017-04-112439.002443.002308.002318.004100096951300
2017-04-102550.002550.002476.002489.001920047954000
2017-04-072518.002543.002400.002515.004050099861500
2017-04-062510.002510.002415.002468.002550062544900
2017-04-052610.002665.002450.002533.0056300142781500
2017-04-042760.002819.002510.002610.00118400315112500
2017-04-032650.002745.002600.002738.00131100351281200
2017-03-312438.002560.002430.002525.0042800107097500
2017-03-302439.002496.002411.002454.003230079507200
2017-03-292387.002447.002380.002414.001910045960800
2017-03-282491.002500.002381.002381.0073900179242300
2017-03-272604.002604.002480.002488.0043300108707000
2017-03-242670.002691.002610.002640.0058600154994900
2017-03-232522.002660.002519.002660.00129200335030800
2017-03-222476.002580.002432.002472.00136200339866200
2017-03-212665.002681.002540.002560.00123500320517700
2017-03-172933.002950.002654.002720.00227400629462400
2017-03-162800.003070.002772.002883.003690001085616100
2017-03-152982.003030.002784.002825.00246600712787300
2017-03-142996.003145.002955.003050.004966001505970500
2017-03-133490.003545.002866.002866.0014902004880457700
2017-03-102780.003350.002772.003350.0023195007317644900
2017-03-093530.003640.002850.002850.0022144007502120500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter