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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,140 (23/08/30) | 875 (24/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,127 (24/02/26) | 875 (24/05/01) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 885 | 887 | 872 | 880 | -5 | -0.6 | 27,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,003 | 1,020 | 996 | 1,020 | +17 | +1.7 | 43,600 |
| 21/09 | 1,007 | 1,026 | 986 | 1,003 | -9 | -0.9 | 82,300 |
| 21/08 | 999 | 1,017 | 995 | 1,012 | +13 | +1.3 | 42,300 |
| 21/07 | 998 | 1,025 | 992 | 999 | +1 | +0.1 | 70,700 |
| 21/06 | 1,018 | 1,062 | 995 | 998 | -8 | -0.8 | 136,100 |
| 21/05 | 1,000 | 1,041 | 996 | 1,006 | +5 | +0.5 | 81,200 |
| 21/04 | 1,052 | 1,116 | 990 | 1,001 | -21 | -2.1 | 218,000 |
| 21/03 | 1,192 | 1,215 | 1,007 | 1,022 | -160 | -13.5 | 495,200 |
| 21/02 | 1,112 | 1,191 | 1,084 | 1,182 | +69 | +6.2 | 202,000 |
| 21/01 | 1,309 | 1,343 | 1,113 | 1,113 | -187 | -14.4 | 434,600 |
| 20/12 | 1,155 | 1,300 | 1,121 | 1,300 | +145 | +12.6 | 411,800 |
| 20/11 | 1,012 | 1,155 | 971 | 1,155 | +158 | +15.9 | 139,200 |
| 20/10 | 1,080 | 1,080 | 977 | 997 | -67 | -6.3 | 158,400 |
| 20/09 | 1,194 | 1,196 | 999 | 1,064 | -134 | -11.2 | 528,100 |
| 20/08 | 857 | 1,232 | 854 | 1,198 | +416 | +53.2 | 288,100 |
| 20/07 | 795 | 826 | 755 | 782 | -28 | -3.5 | 78,500 |
| 20/06 | 1,019 | 1,022 | 810 | 810 | -207 | -20.4 | 151,700 |
| 20/05 | 815 | 1,029 | 794 | 1,017 | +197 | +24.0 | 82,200 |
| 20/04 | 692 | 821 | 650 | 820 | +110 | +15.5 | 120,400 |
| 20/03 | 844 | 961 | 601 | 710 | -164 | -18.8 | 245,800 |
| 20/02 | 1,013 | 1,075 | 865 | 874 | -193 | -18.1 | 175,000 |
| 20/01 | 1,320 | 1,385 | 1,057 | 1,067 | -252 | -19.1 | 491,000 |
| 19/12 | 1,446 | 1,465 | 1,220 | 1,319 | -108 | -7.6 | 377,000 |
| 19/11 | 1,340 | 1,430 | 1,300 | 1,427 | +91 | +6.8 | 79,900 |
| 19/10 | 1,195 | 1,349 | 1,179 | 1,336 | +159 | +13.5 | 190,200 |
| 19/09 | 1,088 | 1,181 | 1,044 | 1,177 | +148 | +14.4 | 112,300 |
| 19/08 | 1,049 | 1,055 | 982 | 1,029 | -15 | -1.4 | 35,500 |
| 19/07 | 1,088 | 1,094 | 1,031 | 1,044 | -46 | -4.2 | 51,500 |
| 19/06 | 1,170 | 1,170 | 970 | 1,090 | -83 | -7.1 | 99,200 |
| 19/05 | 1,162 | 1,180 | 1,141 | 1,173 | -1 | -0.1 | 33,600 |
▶︎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