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) | 877 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,127 (24/02/26) | 877 (24/02/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 923 | 923 | 899 | 899 | -24 | -2.6 | 38,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 937 | 937 | 922 | 923 | -11 | -1.2 | 10,600 |
| 4/5 | 957 | 957 | 926 | 934 | -23 | -2.4 | 31,000 |
| 3/29 | 969 | 969 | 953 | 957 | -13 | -1.3 | 32,000 |
| 3/22 | 965 | 975 | 948 | 970 | +5 | +0.5 | 131,400 |
| 3/15 | 996 | 997 | 964 | 965 | -31 | -3.1 | 63,500 |
| 3/8 | 989 | 1,024 | 976 | 996 | -23 | -2.3 | 156,400 |
| 3/1 | 1,127 | 1,127 | 1,006 | 1,019 | +42 | +4.3 | 363,400 |
| 2/22 | 881 | 999 | 881 | 977 | +96 | +10.9 | 122,700 |
| 2/16 | 969 | 969 | 877 | 881 | -87 | -9.0 | 85,400 |
| 2/9 | 977 | 981 | 968 | 968 | -9 | -0.9 | 38,200 |
| 2/2 | 977 | 987 | 973 | 977 | 0 | 0.0 | 55,500 |
| 1/26 | 995 | 996 | 977 | 977 | -19 | -1.9 | 97,900 |
| 1/19 | 1,030 | 1,031 | 974 | 996 | -33 | -3.2 | 88,800 |
| 1/12 | 1,036 | 1,036 | 1,025 | 1,029 | -7 | -0.7 | 38,800 |
| 1/5 | 1,031 | 1,047 | 1,030 | 1,036 | +6 | +0.6 | 17,100 |
| 12/29 | 1,031 | 1,033 | 1,006 | 1,030 | +2 | +0.2 | 75,900 |
| 12/22 | 1,021 | 1,039 | 1,016 | 1,028 | -27 | -2.6 | 59,800 |
| 12/15 | 1,060 | 1,060 | 1,034 | 1,055 | +11 | +1.1 | 49,100 |
| 12/8 | 1,089 | 1,089 | 1,041 | 1,044 | -59 | -5.4 | 44,800 |
| 12/1 | 1,080 | 1,106 | 1,075 | 1,103 | +21 | +1.9 | 50,900 |
| 11/24 | 1,062 | 1,089 | 1,054 | 1,082 | +13 | +1.2 | 20,100 |
| 11/17 | 1,069 | 1,079 | 1,059 | 1,069 | +16 | +1.5 | 24,200 |
| 11/10 | 1,084 | 1,084 | 1,023 | 1,053 | -31 | -2.9 | 46,500 |
| 11/2 | 1,049 | 1,084 | 1,036 | 1,084 | +35 | +3.3 | 54,100 |
| 10/27 | 1,046 | 1,049 | 1,027 | 1,049 | +8 | +0.8 | 36,000 |
| 10/20 | 1,027 | 1,065 | 1,024 | 1,041 | 0 | 0.0 | 56,300 |
| 10/13 | 1,056 | 1,068 | 1,023 | 1,041 | -15 | -1.4 | 59,000 |
| 10/6 | 1,070 | 1,077 | 1,037 | 1,056 | -8 | -0.8 | 51,200 |
| 9/29 | 1,088 | 1,092 | 1,058 | 1,064 | -21 | -1.9 | 35,900 |
| 9/22 | 1,091 | 1,091 | 1,075 | 1,085 | -3 | -0.3 | 80,200 |
▶︎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