KabuInsight

ぴあ

4337
プライム/サービス業/PIA CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,000.03,110.03,000.03,095.0+90.0+3.00%41,000
2026-03-123,050.03,110.03,005.03,005.0-45.0-1.48%33,000
2026-03-113,000.03,090.03,000.03,050.0+58.0+1.94%27,100
2026-03-102,981.02,993.02,946.02,992.0+53.0+1.80%32,700
2026-03-092,853.03,010.02,853.02,939.0-49.0-1.64%58,200
2026-03-062,950.03,015.02,926.02,988.0+34.0+1.15%47,400
2026-03-052,983.03,025.02,953.02,954.0+21.0+0.72%46,000
2026-03-042,912.02,971.02,856.02,933.0+21.0+0.72%68,800
2026-03-033,090.03,090.02,912.02,912.0-173.0-5.61%79,800
2026-03-022,971.03,135.02,954.03,085.0+60.0+1.98%86,700
2026-02-272,965.03,030.02,965.03,025.0+62.0+2.09%50,000
2026-02-262,992.03,030.02,950.02,963.0+21.0+0.71%123,600
2026-02-252,939.03,015.02,923.02,942.0-24.0-0.81%119,600
2026-02-242,864.02,978.02,860.02,966.0+102.0+3.56%102,200
2026-02-202,880.02,885.02,834.02,864.0-25.0-0.87%61,600
2026-02-192,949.02,958.02,872.02,889.0-13.0-0.45%69,500
2026-02-182,852.02,911.02,839.02,902.0+61.0+2.15%54,200
2026-02-172,865.02,880.02,827.02,841.0-17.0-0.59%39,600
2026-02-162,860.02,895.02,824.02,858.0+18.0+0.63%66,000
2026-02-132,740.02,849.02,740.02,840.0+94.0+3.42%101,500
2026-02-122,790.02,869.02,720.02,746.0-30.0-1.08%144,000
2026-02-102,770.02,800.02,759.02,776.0+26.0+0.95%47,100
2026-02-092,756.02,768.02,729.02,750.0+30.0+1.10%44,200
2026-02-062,720.02,727.02,697.02,720.00.00.00%32,500
2026-02-052,700.02,749.02,700.02,720.0+28.0+1.04%32,100
2026-02-042,684.02,730.02,666.02,692.0+20.0+0.75%46,100
2026-02-032,666.02,678.02,645.02,672.0+8.0+0.30%27,500
2026-02-022,680.02,705.02,653.02,664.0-5.0-0.19%39,600
2026-01-302,651.02,671.02,627.02,669.0+29.0+1.10%24,900
2026-01-292,604.02,640.02,581.02,640.0+15.0+0.57%56,700
2026-01-282,620.02,656.02,602.02,625.0-1.0-0.04%31,200
2026-01-272,643.02,662.02,619.02,626.0-17.0-0.64%36,900
2026-01-262,642.02,680.02,630.02,643.0-49.0-1.82%59,700
2026-01-232,675.02,742.02,658.02,692.0+27.0+1.01%47,500
2026-01-222,657.02,692.02,642.02,665.0+23.0+0.87%27,700
2026-01-212,650.02,661.02,618.02,642.0-29.0-1.09%45,500
2026-01-202,682.02,709.02,660.02,671.0-33.0-1.22%39,500
2026-01-192,700.02,709.02,668.02,704.0+11.0+0.41%36,300
2026-01-162,726.02,739.02,691.02,693.0-44.0-1.61%24,800
2026-01-152,700.02,738.02,689.02,737.0+40.0+1.48%35,800
2026-01-142,680.02,700.02,675.02,697.0+17.0+0.63%22,000
2026-01-132,720.02,720.02,673.02,680.0-11.0-0.41%50,200
2026-01-092,702.02,725.02,690.02,691.0-11.0-0.41%21,500
2026-01-082,728.02,741.02,699.02,702.0-17.0-0.63%42,800
2026-01-072,681.02,732.02,669.02,719.0+38.0+1.42%38,200
2026-01-062,624.02,690.02,624.02,681.0+76.0+2.92%42,000
2026-01-052,661.02,670.02,600.02,605.0-52.0-1.96%47,800
2025-12-302,672.02,680.02,645.02,657.0-4.0-0.15%31,400
2025-12-292,651.02,682.02,633.02,661.0+16.0+0.60%58,000
2025-12-262,682.02,682.02,633.02,645.0-38.0-1.42%63,200
2025-12-252,634.02,684.02,610.02,683.0+73.0+2.80%47,400
2025-12-242,659.02,670.02,610.02,610.0-49.0-1.84%30,300
2025-12-232,630.02,660.02,630.02,659.0+35.0+1.33%28,500
2025-12-222,639.02,639.02,601.02,624.0+1.0+0.04%34,200
2025-12-192,615.02,639.02,607.02,623.0+15.0+0.58%40,100
2025-12-182,556.02,609.02,556.02,608.0+47.0+1.84%24,300
2025-12-172,588.02,588.02,540.02,561.0-27.0-1.04%36,200
2025-12-162,648.02,648.02,588.02,588.0-47.0-1.78%29,700
2025-12-152,554.02,647.02,554.02,635.0+58.0+2.25%44,500
2025-12-122,550.02,579.02,550.02,577.0+40.0+1.58%34,800
2025-12-112,605.02,605.02,531.02,537.0-68.0-2.61%61,400
2025-12-102,632.02,635.02,603.02,605.0-6.0-0.23%26,200
2025-12-092,673.02,673.02,600.02,611.0-71.0-2.65%53,800
2025-12-082,655.02,682.02,639.02,682.0+60.0+2.29%32,300
2025-12-052,660.02,675.02,619.02,622.0-43.0-1.61%36,300
2025-12-042,626.02,668.02,617.02,665.0+36.0+1.37%37,500
2025-12-032,675.02,675.02,629.02,629.0-25.0-0.94%40,400
2025-12-022,715.02,724.02,628.02,654.0-61.0-2.25%79,400
2025-12-012,800.02,800.02,712.02,715.0-87.0-3.10%70,300
2025-11-282,858.02,861.02,797.02,802.0-40.0-1.41%53,500
2025-11-272,817.02,852.02,805.02,842.0+25.0+0.89%41,300
2025-11-262,815.02,855.02,804.02,817.0+2.0+0.07%35,900
2025-11-252,850.02,860.02,797.02,815.0-14.0-0.49%54,400
2025-11-212,731.02,829.02,724.02,829.0+82.0+2.99%54,100
2025-11-202,753.02,770.02,725.02,747.0+6.0+0.22%43,700
2025-11-192,790.02,790.02,728.02,741.0-49.0-1.76%80,300
2025-11-182,810.02,840.02,790.02,790.0-29.0-1.03%80,300
2025-11-172,920.02,920.02,807.02,819.0-105.0-3.59%136,200
2025-11-142,988.02,988.02,872.02,924.0-59.0-1.98%199,300
2025-11-133,450.03,495.02,979.02,983.0-397.0-11.75%503,900
2025-11-123,370.03,460.03,345.03,380.0+10.0+0.30%78,000
2025-11-113,180.03,370.03,180.03,370.0+210.0+6.65%114,400
2025-11-103,100.03,160.03,085.03,160.0+115.0+3.78%38,100
2025-11-073,045.03,070.03,025.03,045.0-20.0-0.65%28,700
2025-11-063,115.03,115.03,065.03,065.0-10.0-0.33%27,500
2025-11-053,105.03,120.03,070.03,075.0-35.0-1.13%52,100
2025-11-043,025.03,130.03,010.03,110.0+105.0+3.49%46,100
2025-10-312,990.03,020.02,960.03,005.0+22.0+0.74%30,800
2025-10-302,971.03,020.02,968.02,983.0+26.0+0.88%212,500
2025-10-293,000.03,010.02,947.02,957.0-43.0-1.43%58,300
2025-10-283,085.03,085.03,000.03,000.0-80.0-2.60%31,200
2025-10-273,115.03,135.03,080.03,080.0-5.0-0.16%30,500
2025-10-243,135.03,155.03,080.03,085.0-50.0-1.59%32,400
2025-10-233,155.03,185.03,135.03,135.0-35.0-1.10%27,000
2025-10-223,165.03,210.03,165.03,170.0+5.0+0.16%19,400
2025-10-213,175.03,205.03,155.03,165.0-10.0-0.31%21,400
2025-10-203,205.03,215.03,140.03,175.0+15.0+0.47%26,200
2025-10-173,160.03,250.03,150.03,160.0+10.0+0.32%36,200
2025-10-163,245.03,275.03,130.03,150.0-110.0-3.37%38,200
2025-10-153,265.03,290.03,250.03,260.0+25.0+0.77%23,200
2025-10-143,230.03,285.03,185.03,235.0-40.0-1.22%62,600
2025-10-103,345.03,345.03,225.03,275.0-105.0-3.11%66,500
2025-10-093,455.03,470.03,350.03,380.0-95.0-2.73%32,700
2025-10-083,570.03,600.03,475.03,475.0-95.0-2.66%31,900
2025-10-073,530.03,605.03,530.03,570.0+30.0+0.85%28,800
2025-10-063,510.03,545.03,455.03,540.0+100.0+2.91%44,500
2025-10-033,300.03,440.03,300.03,440.0+110.0+3.30%28,900
2025-10-023,370.03,380.03,300.03,330.0-50.0-1.48%62,700
2025-10-013,425.03,460.03,375.03,380.0-85.0-2.45%54,300
2025-09-303,445.03,485.03,415.03,465.0+5.0+0.14%18,300
2025-09-293,540.03,550.03,455.03,460.0-90.0-2.54%30,600
2025-09-263,560.03,585.03,545.03,550.0-25.0-0.70%33,200
2025-09-253,575.03,580.03,545.03,575.0-5.0-0.14%20,400
2025-09-243,560.03,600.03,530.03,580.0+10.0+0.28%25,600
2025-09-223,550.03,600.03,550.03,570.0+30.0+0.85%28,400
2025-09-193,510.03,540.03,470.03,540.0+35.0+1.00%48,800
2025-09-183,530.03,530.03,480.03,505.0-5.0-0.14%23,600
2025-09-173,575.03,590.03,495.03,510.0-95.0-2.64%41,700
2025-09-163,660.03,665.03,600.03,605.0-50.0-1.37%46,100
2025-09-123,620.03,655.03,590.03,655.0——42,700

直近120営業日分を表示