！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 597 | 601 | 587 | 599 | +8 | +1.4 | 15,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,090 | 1,152 | 1,080 | 1,145 | +62 | +5.7 | 27,800 |
| 9/13 | 1,052 | 1,092 | 1,047 | 1,083 | +37 | +3.5 | 18,900 |
| 9/6 | 1,088 | 1,119 | 1,044 | 1,046 | +17 | +1.7 | 49,900 |
| 8/30 | 1,042 | 1,042 | 982 | 1,029 | -19 | -1.8 | 11,900 |
| 8/23 | 1,048 | 1,052 | 1,036 | 1,048 | 0 | 0.0 | 10,900 |
| 8/16 | 1,050 | 1,052 | 1,035 | 1,048 | +11 | +1.1 | 5,000 |
| 8/9 | 1,043 | 1,050 | 1,032 | 1,037 | -6 | -0.6 | 5,500 |
| 8/2 | 1,060 | 1,060 | 1,038 | 1,043 | -10 | -1.0 | 7,800 |
| 7/26 | 1,051 | 1,068 | 1,051 | 1,053 | -2 | -0.2 | 8,800 |
| 7/19 | 1,075 | 1,075 | 1,053 | 1,055 | -20 | -1.9 | 8,500 |
| 7/12 | 1,070 | 1,080 | 1,068 | 1,075 | -1 | -0.1 | 8,600 |
| 7/5 | 1,088 | 1,094 | 1,031 | 1,076 | -14 | -1.3 | 20,000 |
| 6/28 | 1,081 | 1,100 | 1,076 | 1,090 | -3 | -0.3 | 7,600 |
| 6/21 | 1,040 | 1,096 | 1,038 | 1,093 | +56 | +5.4 | 9,100 |
| 6/14 | 1,057 | 1,066 | 970 | 1,037 | -33 | -3.1 | 48,700 |
| 6/7 | 1,170 | 1,170 | 1,052 | 1,070 | -103 | -8.8 | 33,800 |
| 5/31 | 1,162 | 1,174 | 1,162 | 1,173 | 0 | 0.0 | 4,400 |
| 5/24 | 1,160 | 1,180 | 1,153 | 1,173 | +20 | +1.7 | 14,500 |
| 5/17 | 1,165 | 1,167 | 1,141 | 1,153 | 0 | 0.0 | 8,900 |
| 5/10 | 1,162 | 1,174 | 1,151 | 1,153 | -21 | -1.8 | 5,800 |
| 4/26 | 1,165 | 1,175 | 1,156 | 1,174 | +9 | +0.8 | 9,800 |
| 4/19 | 1,177 | 1,182 | 1,165 | 1,165 | -13 | -1.1 | 10,400 |
| 4/12 | 1,171 | 1,187 | 1,170 | 1,178 | +3 | +0.3 | 7,200 |
| 4/5 | 1,185 | 1,192 | 1,150 | 1,175 | -10 | -0.8 | 14,500 |
| 3/29 | 1,200 | 1,200 | 1,170 | 1,185 | -9 | -0.8 | 10,800 |
| 3/22 | 1,166 | 1,194 | 1,166 | 1,194 | +30 | +2.6 | 17,700 |
| 3/15 | 1,164 | 1,177 | 1,138 | 1,164 | -1 | -0.1 | 23,300 |
| 3/8 | 1,220 | 1,240 | 1,156 | 1,165 | -75 | -6.1 | 33,900 |
| 3/1 | 1,188 | 1,356 | 1,187 | 1,240 | ー | ー | 62,500 |
▶︎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
