！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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,011 | 1,015 | 1,001 | 1,002 | -11 | -1.1 | 20,600 |
| 6/4 | 1,015 | 1,062 | 1,006 | 1,013 | +6 | +0.6 | 65,900 |
| 5/28 | 1,005 | 1,018 | 1,001 | 1,007 | +7 | +0.7 | 19,700 |
| 5/21 | 1,019 | 1,019 | 998 | 1,000 | -7 | -0.7 | 20,300 |
| 5/14 | 1,012 | 1,041 | 996 | 1,007 | -7 | -0.7 | 31,300 |
| 5/7 | 1,000 | 1,019 | 1,000 | 1,014 | +13 | +1.3 | 8,200 |
| 4/30 | 1,015 | 1,029 | 1,001 | 1,001 | -14 | -1.4 | 17,400 |
| 4/23 | 1,025 | 1,032 | 995 | 1,015 | -4 | -0.4 | 49,900 |
| 4/16 | 1,033 | 1,039 | 990 | 1,019 | -13 | -1.3 | 63,600 |
| 4/9 | 1,067 | 1,116 | 1,032 | 1,032 | -17 | -1.6 | 72,800 |
| 4/2 | 1,079 | 1,088 | 1,007 | 1,049 | -24 | -2.2 | 70,600 |
| 3/26 | 1,117 | 1,120 | 1,062 | 1,073 | -46 | -4.1 | 51,700 |
| 3/19 | 1,138 | 1,151 | 1,108 | 1,119 | -24 | -2.1 | 55,500 |
| 3/12 | 1,199 | 1,200 | 1,103 | 1,143 | -43 | -3.6 | 129,700 |
| 3/5 | 1,192 | 1,215 | 1,131 | 1,186 | +4 | +0.3 | 202,000 |
| 2/26 | 1,116 | 1,191 | 1,112 | 1,182 | +69 | +6.2 | 43,600 |
| 2/19 | 1,182 | 1,191 | 1,110 | 1,113 | -55 | -4.7 | 62,100 |
| 2/12 | 1,100 | 1,179 | 1,100 | 1,168 | +73 | +6.7 | 44,500 |
| 2/5 | 1,112 | 1,128 | 1,084 | 1,095 | -18 | -1.6 | 51,800 |
| 1/29 | 1,206 | 1,224 | 1,113 | 1,113 | -89 | -7.4 | 82,100 |
| 1/22 | 1,266 | 1,295 | 1,147 | 1,202 | -76 | -6.0 | 217,400 |
| 1/15 | 1,313 | 1,336 | 1,275 | 1,278 | -35 | -2.7 | 66,000 |
| 1/8 | 1,309 | 1,343 | 1,295 | 1,313 | +13 | +1.0 | 69,100 |
| 12/30 | 1,267 | 1,300 | 1,258 | 1,300 | +35 | +2.8 | 44,200 |
| 12/25 | 1,230 | 1,299 | 1,221 | 1,265 | +35 | +2.9 | 112,100 |
| 12/18 | 1,137 | 1,250 | 1,127 | 1,230 | +104 | +9.2 | 86,200 |
| 12/11 | 1,170 | 1,173 | 1,121 | 1,126 | -54 | -4.6 | 42,100 |
| 12/4 | 1,147 | 1,200 | 1,131 | 1,180 | +41 | +3.6 | 139,800 |
| 11/27 | 1,088 | 1,142 | 1,088 | 1,139 | +59 | +5.5 | 37,000 |
| 11/20 | 1,049 | 1,103 | 1,031 | 1,080 | +42 | +4.1 | 52,500 |
▶︎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
