3919東証1貸借
業種 情報・通信業
パイプドHD 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
昨年来高値 | 昨年来安値 |
---|---|
2,481 (20/01/06) | 902 (20/03/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/26 | 1,455 | 1,468 | 1,415 | 1,449 | -28 | -1.9 | 49,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/25 | 1,469 | 1,489 | 1,461 | 1,477 | +10 | +0.7 | 21,800 |
2/24 | 1,501 | 1,510 | 1,467 | 1,467 | -41 | -2.7 | 55,500 |
2/22 | 1,509 | 1,518 | 1,492 | 1,508 | +16 | +1.1 | 32,600 |
2/19 | 1,541 | 1,545 | 1,485 | 1,492 | -53 | -3.4 | 93,000 |
2/18 | 1,586 | 1,586 | 1,545 | 1,545 | -37 | -2.3 | 42,700 |
2/17 | 1,580 | 1,594 | 1,568 | 1,582 | +9 | +0.6 | 24,800 |
2/16 | 1,581 | 1,593 | 1,560 | 1,573 | +3 | +0.2 | 40,900 |
2/15 | 1,583 | 1,592 | 1,570 | 1,570 | -17 | -1.1 | 32,500 |
2/12 | 1,598 | 1,598 | 1,570 | 1,587 | -7 | -0.4 | 30,100 |
2/10 | 1,584 | 1,604 | 1,581 | 1,594 | +13 | +0.8 | 28,400 |
2/9 | 1,589 | 1,589 | 1,566 | 1,581 | -1 | -0.1 | 42,700 |
2/8 | 1,609 | 1,610 | 1,582 | 1,582 | -22 | -1.4 | 26,200 |
2/5 | 1,595 | 1,608 | 1,592 | 1,604 | +11 | +0.7 | 22,000 |
2/4 | 1,615 | 1,626 | 1,592 | 1,593 | -22 | -1.4 | 31,000 |
2/3 | 1,608 | 1,642 | 1,608 | 1,615 | +29 | +1.8 | 72,700 |
2/2 | 1,554 | 1,594 | 1,554 | 1,586 | +32 | +2.1 | 31,000 |
2/1 | 1,541 | 1,579 | 1,507 | 1,554 | -6 | -0.4 | 80,300 |
1/29 | 1,596 | 1,606 | 1,551 | 1,560 | -28 | -1.8 | 67,300 |
1/28 | 1,572 | 1,607 | 1,565 | 1,588 | -33 | -2.0 | 161,300 |
1/27 | 1,610 | 1,632 | 1,593 | 1,621 | +19 | +1.2 | 48,300 |
1/26 | 1,647 | 1,650 | 1,602 | 1,602 | -58 | -3.5 | 75,000 |
1/25 | 1,587 | 1,689 | 1,587 | 1,660 | +64 | +4.0 | 115,400 |
1/22 | 1,623 | 1,629 | 1,595 | 1,596 | -27 | -1.7 | 36,400 |
1/21 | 1,602 | 1,623 | 1,594 | 1,623 | +21 | +1.3 | 45,900 |
1/20 | 1,585 | 1,624 | 1,585 | 1,602 | +35 | +2.2 | 64,400 |
1/19 | 1,594 | 1,594 | 1,552 | 1,567 | -27 | -1.7 | 65,300 |
1/18 | 1,610 | 1,610 | 1,577 | 1,594 | -40 | -2.5 | 47,600 |
1/15 | 1,615 | 1,639 | 1,609 | 1,634 | +16 | +1.0 | 32,900 |
1/14 | 1,647 | 1,675 | 1,615 | 1,618 | -42 | -2.5 | 47,400 |
1/13 | 1,674 | 1,688 | 1,648 | 1,660 | -25 | -1.5 | 42,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて