！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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,094 | 1,133 | 1,086 | 1,119 | +25 | +2.3 | 125,000 |
| 2/24 | 1,078 | 1,098 | 1,060 | 1,094 | +15 | +1.4 | 80,200 |
| 2/17 | 1,057 | 1,079 | 1,038 | 1,079 | +21 | +2.0 | 81,400 |
| 2/10 | 1,064 | 1,076 | 1,047 | 1,058 | -7 | -0.7 | 94,100 |
| 2/3 | 1,125 | 1,136 | 1,045 | 1,065 | -71 | -6.3 | 231,500 |
| 1/27 | 1,139 | 1,146 | 1,100 | 1,136 | -3 | -0.3 | 342,800 |
| 1/20 | 1,231 | 1,243 | 1,132 | 1,139 | -102 | -8.2 | 357,300 |
| 1/13 | 1,365 | 1,370 | 1,222 | 1,241 | -117 | -8.6 | 320,200 |
| 1/6 | 1,331 | 1,379 | 1,325 | 1,358 | +27 | +2.0 | 218,500 |
| 12/30 | 1,235 | 1,349 | 1,226 | 1,331 | +91 | +7.3 | 231,900 |
| 12/23 | 1,252 | 1,263 | 1,197 | 1,240 | -30 | -2.4 | 248,300 |
| 12/16 | 1,294 | 1,350 | 1,264 | 1,270 | -31 | -2.4 | 289,900 |
| 12/9 | 1,330 | 1,348 | 1,215 | 1,301 | -29 | -2.2 | 650,200 |
| 12/2 | 1,530 | 1,543 | 1,309 | 1,330 | -189 | -12.4 | 551,300 |
| 11/25 | 1,463 | 1,524 | 1,448 | 1,519 | +63 | +4.3 | 81,300 |
| 11/18 | 1,445 | 1,459 | 1,375 | 1,456 | +11 | +0.8 | 168,900 |
| 11/11 | 1,480 | 1,502 | 1,435 | 1,445 | -25 | -1.7 | 107,700 |
| 11/4 | 1,465 | 1,495 | 1,450 | 1,470 | +14 | +1.0 | 50,700 |
| 10/28 | 1,483 | 1,513 | 1,444 | 1,456 | -17 | -1.2 | 112,400 |
| 10/21 | 1,781 | 1,839 | 1,460 | 1,473 | -326 | -18.1 | 521,800 |
| 10/14 | 1,850 | 1,865 | 1,718 | 1,799 | -41 | -2.2 | 122,400 |
| 10/7 | 1,795 | 1,878 | 1,701 | 1,840 | +11 | +0.6 | 125,600 |
| 9/30 | 1,777 | 1,907 | 1,758 | 1,829 | +52 | +2.9 | 207,200 |
| 9/22 | 1,632 | 1,796 | 1,601 | 1,777 | +265 | +17.5 | 470,000 |
| 9/16 | 1,555 | 1,589 | 1,482 | 1,512 | -31 | -2.0 | 94,700 |
| 9/9 | 1,495 | 1,578 | 1,415 | 1,543 | +8 | +0.5 | 211,400 |
| 9/2 | 1,530 | 1,718 | 1,470 | 1,535 | -35 | -2.2 | 551,100 |
| 8/26 | 1,440 | 1,574 | 1,433 | 1,570 | +126 | +8.7 | 158,500 |
| 8/19 | 1,328 | 1,455 | 1,314 | 1,444 | +121 | +9.2 | 89,000 |
| 8/12 | 1,369 | 1,373 | 1,321 | 1,323 | -46 | -3.4 | 27,900 |
▶︎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
