！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 | 599 | -16 | -2.6 | 97,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 1,185 | 1,192 | 1,150 | 1,174 | -11 | -0.9 | 41,900 |
| 19/03 | 1,252 | 1,258 | 1,138 | 1,185 | -66 | -5.3 | 90,100 |
| 19/02 | 1,220 | 1,356 | 1,171 | 1,251 | -29 | -2.3 | 143,900 |
| 19/01 | 1,376 | 1,538 | 1,278 | 1,280 | -96 | -7.0 | 362,800 |
| 18/12 | 1,412 | 1,418 | 1,253 | 1,376 | -6 | -0.4 | 156,100 |
| 18/11 | 1,278 | 1,386 | 1,278 | 1,382 | +91 | +7.1 | 85,400 |
| 18/10 | 1,400 | 1,430 | 1,280 | 1,291 | -115 | -8.2 | 98,400 |
| 18/09 | 1,389 | 1,420 | 1,303 | 1,406 | -13 | -0.9 | 76,000 |
| 18/08 | 1,360 | 1,495 | 1,265 | 1,419 | +53 | +3.9 | 164,200 |
| 18/07 | 1,369 | 1,377 | 1,293 | 1,366 | 0 | 0.0 | 89,300 |
| 18/06 | 1,615 | 1,631 | 1,355 | 1,366 | -231 | -14.5 | 134,000 |
| 18/05 | 1,601 | 1,614 | 1,586 | 1,597 | -7 | -0.4 | 57,100 |
| 18/04 | 1,600 | 1,629 | 1,580 | 1,604 | +9 | +0.6 | 77,200 |
| 18/03 | 1,722 | 1,726 | 1,550 | 1,595 | -128 | -7.4 | 170,900 |
| 18/02 | 1,817 | 1,817 | 1,610 | 1,723 | -88 | -4.9 | 237,300 |
| 18/01 | 2,022 | 2,051 | 1,802 | 1,811 | -208 | -10.3 | 703,500 |
| 17/12 | 2,070 | 2,071 | 1,919 | 2,019 | -43 | -2.1 | 450,500 |
| 17/11 | 1,936 | 2,071 | 1,892 | 2,062 | +132 | +6.8 | 386,000 |
| 17/10 | 1,848 | 1,974 | 1,788 | 1,930 | +109 | +6.0 | 494,800 |
| 17/09 | 1,797 | 1,879 | 1,710 | 1,821 | -14 | -0.8 | 254,300 |
| 17/08 | 1,865 | 1,880 | 1,780 | 1,835 | -6 | -0.3 | 136,900 |
| 17/07 | 1,842 | 1,950 | 1,818 | 1,841 | -2 | -0.1 | 204,000 |
| 17/06 | 1,797 | 1,852 | 1,727 | 1,843 | +38 | +2.1 | 180,700 |
| 17/05 | 1,781 | 1,806 | 1,761 | 1,805 | +22 | +1.2 | 100,300 |
▶︎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
