！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 | 593 | +2 | +0.3 | 15,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 733 | 800 | 719 | 786 | +84 | +12.0 | 42,600 |
| 4/10 | 653 | 715 | 650 | 702 | +39 | +5.9 | 31,900 |
| 4/3 | 698 | 718 | 651 | 663 | -42 | -6.0 | 20,200 |
| 3/27 | 645 | 731 | 631 | 705 | +70 | +11.0 | 35,300 |
| 3/19 | 697 | 712 | 627 | 635 | +8 | +1.3 | 53,400 |
| 3/13 | 809 | 809 | 601 | 627 | -220 | -26.0 | 88,000 |
| 3/6 | 844 | 961 | 835 | 847 | -27 | -3.1 | 61,300 |
| 2/28 | 970 | 1,005 | 865 | 874 | -122 | -12.3 | 83,400 |
| 2/21 | 1,011 | 1,011 | 989 | 996 | -2 | -0.2 | 26,900 |
| 2/14 | 1,041 | 1,041 | 989 | 998 | -45 | -4.3 | 35,800 |
| 2/7 | 1,013 | 1,075 | 1,010 | 1,043 | -24 | -2.3 | 28,900 |
| 1/31 | 1,133 | 1,149 | 1,057 | 1,067 | -66 | -5.8 | 114,700 |
| 1/24 | 1,220 | 1,220 | 1,132 | 1,133 | -89 | -7.3 | 72,900 |
| 1/17 | 1,359 | 1,385 | 1,221 | 1,222 | -126 | -9.4 | 203,200 |
| 1/10 | 1,320 | 1,365 | 1,310 | 1,348 | +29 | +2.2 | 100,200 |
| 12/30 | 1,308 | 1,328 | 1,307 | 1,319 | +24 | +1.9 | 25,300 |
| 12/27 | 1,242 | 1,296 | 1,241 | 1,295 | +40 | +3.2 | 54,100 |
| 12/20 | 1,251 | 1,267 | 1,249 | 1,255 | -2 | -0.2 | 33,500 |
| 12/13 | 1,255 | 1,279 | 1,241 | 1,257 | +1 | +0.1 | 46,600 |
| 12/6 | 1,446 | 1,465 | 1,220 | 1,256 | -171 | -12.0 | 217,500 |
| 11/29 | 1,336 | 1,430 | 1,336 | 1,427 | +96 | +7.2 | 35,300 |
| 11/22 | 1,329 | 1,341 | 1,300 | 1,331 | -2 | -0.2 | 11,800 |
| 11/15 | 1,350 | 1,358 | 1,300 | 1,333 | -15 | -1.1 | 12,500 |
| 11/8 | 1,350 | 1,362 | 1,313 | 1,348 | +7 | +0.5 | 18,300 |
| 11/1 | 1,305 | 1,344 | 1,300 | 1,341 | +36 | +2.8 | 21,100 |
| 10/25 | 1,269 | 1,319 | 1,268 | 1,305 | +35 | +2.8 | 17,500 |
| 10/18 | 1,313 | 1,330 | 1,230 | 1,270 | -46 | -3.5 | 33,900 |
| 10/11 | 1,295 | 1,349 | 1,280 | 1,316 | +27 | +2.1 | 34,900 |
| 10/4 | 1,177 | 1,326 | 1,172 | 1,289 | +117 | +10.0 | 90,100 |
| 9/27 | 1,145 | 1,178 | 1,126 | 1,172 | +27 | +2.4 | 10,400 |
▶︎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
