！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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 597 | 601 | 587 | 599 | +8 | +1.4 | 16,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 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 |
| 9/15 | 1,108 | 1,110 | 1,084 | 1,088 | -19 | -1.7 | 106,700 |
| 9/8 | 1,080 | 1,109 | 1,075 | 1,107 | +18 | +1.7 | 125,400 |
| 9/1 | 1,074 | 1,140 | 1,059 | 1,089 | +15 | +1.4 | 163,400 |
| 8/25 | 1,041 | 1,080 | 1,041 | 1,074 | +33 | +3.2 | 50,900 |
| 8/18 | 1,089 | 1,097 | 1,023 | 1,041 | -43 | -4.0 | 117,500 |
| 8/10 | 1,080 | 1,093 | 1,070 | 1,084 | +4 | +0.4 | 59,400 |
| 8/4 | 1,110 | 1,110 | 1,059 | 1,080 | -30 | -2.7 | 132,500 |
| 7/28 | 1,088 | 1,120 | 1,079 | 1,110 | +22 | +2.0 | 172,200 |
| 7/21 | 1,056 | 1,089 | 1,052 | 1,088 | +27 | +2.5 | 85,700 |
| 7/14 | 1,050 | 1,078 | 1,040 | 1,061 | +9 | +0.9 | 128,600 |
| 7/7 | 1,117 | 1,117 | 1,038 | 1,052 | -53 | -4.8 | 80,600 |
| 6/30 | 1,069 | 1,110 | 1,056 | 1,105 | +35 | +3.3 | 131,100 |
| 6/23 | 1,070 | 1,094 | 1,058 | 1,070 | -5 | -0.5 | 180,700 |
| 6/16 | 1,040 | 1,082 | 1,040 | 1,075 | +33 | +3.2 | 95,100 |
| 6/9 | 1,021 | 1,056 | 998 | 1,042 | +21 | +2.1 | 128,800 |
| 6/2 | 1,092 | 1,099 | 953 | 1,021 | -71 | -6.5 | 392,700 |
| 5/26 | 1,085 | 1,107 | 1,074 | 1,092 | +10 | +0.9 | 82,600 |
| 5/19 | 1,080 | 1,097 | 1,067 | 1,082 | +8 | +0.7 | 121,000 |
| 5/12 | 1,063 | 1,080 | 1,050 | 1,074 | +3 | +0.3 | 70,000 |
| 5/2 | 1,079 | 1,079 | 1,057 | 1,071 | -2 | -0.2 | 67,700 |
| 4/28 | 1,088 | 1,088 | 1,068 | 1,073 | -7 | -0.7 | 94,700 |
| 4/21 | 1,044 | 1,092 | 1,039 | 1,080 | +35 | +3.4 | 156,600 |
| 4/14 | 1,046 | 1,063 | 1,040 | 1,045 | -5 | -0.5 | 55,400 |
| 4/7 | 1,084 | 1,084 | 1,027 | 1,050 | -4 | -0.4 | 106,200 |
| 3/31 | 1,048 | 1,064 | 1,042 | 1,054 | +6 | +0.6 | 80,600 |
| 3/24 | 1,074 | 1,074 | 1,026 | 1,048 | -29 | -2.7 | 108,800 |
| 3/17 | 1,082 | 1,094 | 1,051 | 1,077 | -23 | -2.1 | 129,000 |
| 3/10 | 1,092 | 1,113 | 1,055 | 1,100 | -19 | -1.7 | 210,400 |
▶︎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
