！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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,346 | 1,393 | 1,337 | 1,369 | +34 | +2.6 | 32,600 |
| 7/29 | 1,320 | 1,369 | 1,296 | 1,335 | +35 | +2.7 | 71,400 |
| 7/22 | 1,338 | 1,338 | 1,255 | 1,300 | -22 | -1.7 | 66,800 |
| 7/15 | 1,387 | 1,387 | 1,295 | 1,322 | -51 | -3.7 | 70,200 |
| 7/8 | 1,406 | 1,407 | 1,373 | 1,373 | -27 | -1.9 | 43,200 |
| 7/1 | 1,419 | 1,419 | 1,388 | 1,400 | -19 | -1.3 | 25,000 |
| 6/24 | 1,443 | 1,443 | 1,360 | 1,419 | -11 | -0.8 | 54,800 |
| 6/17 | 1,400 | 1,479 | 1,373 | 1,430 | +5 | +0.4 | 104,000 |
| 6/10 | 1,444 | 1,480 | 1,346 | 1,425 | -18 | -1.3 | 451,200 |
| 6/3 | 1,053 | 1,443 | 1,049 | 1,443 | +393 | +37.4 | 194,100 |
| 5/27 | 1,057 | 1,061 | 1,036 | 1,050 | +13 | +1.3 | 47,000 |
| 5/20 | 1,055 | 1,064 | 1,032 | 1,037 | -10 | -1.0 | 35,200 |
| 5/13 | 1,055 | 1,061 | 1,031 | 1,047 | -9 | -0.9 | 35,400 |
| 5/6 | 1,054 | 1,072 | 1,032 | 1,056 | +2 | +0.2 | 12,600 |
| 4/28 | 1,050 | 1,060 | 1,010 | 1,054 | -7 | -0.7 | 32,100 |
| 4/22 | 979 | 1,117 | 979 | 1,061 | +82 | +8.4 | 118,000 |
| 4/15 | 969 | 999 | 965 | 979 | +11 | +1.1 | 47,100 |
| 4/8 | 994 | 994 | 967 | 968 | -17 | -1.7 | 27,700 |
| 4/1 | 990 | 991 | 970 | 985 | -5 | -0.5 | 29,500 |
| 3/25 | 994 | 1,008 | 982 | 990 | +18 | +1.9 | 38,300 |
| 3/18 | 947 | 982 | 940 | 972 | +29 | +3.1 | 18,600 |
| 3/11 | 974 | 975 | 930 | 943 | -5 | -0.5 | 54,100 |
| 3/4 | 952 | 972 | 940 | 948 | -13 | -1.4 | 30,800 |
| 2/25 | 971 | 971 | 945 | 961 | +5 | +0.5 | 15,700 |
| 2/18 | 951 | 959 | 945 | 956 | +4 | +0.4 | 24,300 |
| 2/10 | 970 | 970 | 936 | 952 | -9 | -0.9 | 48,200 |
| 2/4 | 956 | 982 | 956 | 961 | +6 | +0.6 | 36,200 |
| 1/28 | 998 | 1,003 | 955 | 955 | -47 | -4.7 | 85,700 |
| 1/21 | 1,094 | 1,103 | 980 | 1,002 | -84 | -7.7 | 154,300 |
| 1/14 | 1,056 | 1,096 | 1,031 | 1,086 | +22 | +2.1 | 109,900 |
▶︎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
