！決算発表予定日 2024/12/02
7865東証S信用
業種 その他製品
ピープル 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,127 (24/02/26) | 587 (24/11/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,127 (24/02/26) | 587 (24/11/25) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 610 | 624 | 587 | 600 | -15 | -2.4 | 94,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 699 | 699 | 605 | 615 | -80 | -11.5 | 184,200 |
| 24/09 | 728 | 750 | 695 | 695 | -58 | -7.7 | 85,300 |
| 24/08 | 903 | 904 | 700 | 753 | -153 | -16.9 | 199,200 |
| 24/07 | 941 | 947 | 883 | 906 | -46 | -4.8 | 114,100 |
| 24/06 | 863 | 967 | 819 | 952 | +97 | +11.4 | 221,800 |
| 24/05 | 885 | 899 | 830 | 855 | -30 | -3.4 | 138,900 |
| 24/04 | 957 | 957 | 883 | 885 | -72 | -7.5 | 108,000 |
| 24/03 | 1,023 | 1,024 | 948 | 957 | -56 | -5.5 | 416,300 |
| 24/02 | 973 | 1,127 | 877 | 1,013 | +35 | +3.6 | 595,000 |
| 24/01 | 1,031 | 1,047 | 974 | 978 | -52 | -5.1 | 279,800 |
| 23/12 | 1,094 | 1,106 | 1,006 | 1,030 | -60 | -5.5 | 256,300 |
| 23/11 | 1,069 | 1,093 | 1,023 | 1,090 | +39 | +3.7 | 147,500 |
| 23/10 | 1,070 | 1,077 | 1,023 | 1,051 | -13 | -1.2 | 224,100 |
| 23/09 | 1,079 | 1,110 | 1,058 | 1,064 | -27 | -2.5 | 382,300 |
| 23/08 | 1,107 | 1,140 | 1,023 | 1,091 | -13 | -1.2 | 463,300 |
| 23/07 | 1,117 | 1,120 | 1,038 | 1,104 | -1 | -0.1 | 493,400 |
| 23/06 | 1,072 | 1,110 | 953 | 1,105 | +25 | +2.3 | 840,400 |
| 23/05 | 1,079 | 1,107 | 1,050 | 1,080 | +7 | +0.7 | 429,300 |
| 23/04 | 1,084 | 1,092 | 1,027 | 1,073 | +19 | +1.8 | 412,900 |
| 23/03 | 1,107 | 1,133 | 1,026 | 1,054 | -36 | -3.3 | 616,400 |
| 23/02 | 1,128 | 1,136 | 1,038 | 1,090 | -34 | -3.0 | 452,500 |
| 23/01 | 1,331 | 1,379 | 1,100 | 1,124 | -207 | -15.6 | 1,310,900 |
| 22/12 | 1,537 | 1,543 | 1,197 | 1,331 | -198 | -13.0 | 1,888,000 |
| 22/11 | 1,467 | 1,539 | 1,375 | 1,529 | +62 | +4.2 | 477,700 |
| 22/10 | 1,795 | 1,878 | 1,444 | 1,467 | -362 | -19.8 | 896,700 |
| 22/09 | 1,549 | 1,907 | 1,415 | 1,829 | +252 | +16.0 | 1,423,500 |
| 22/08 | 1,346 | 1,585 | 1,314 | 1,577 | +242 | +18.1 | 418,900 |
| 22/07 | 1,406 | 1,407 | 1,255 | 1,335 | -71 | -5.1 | 255,600 |
| 22/06 | 1,115 | 1,480 | 1,097 | 1,406 | +303 | +27.5 | 772,400 |
| 22/05 | 1,054 | 1,108 | 1,031 | 1,103 | +49 | +4.7 | 182,900 |
▶︎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
