ピーエイ
4766スタンダード/サービス業/PA Co.,Ltd.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 235.0 | 236.0 | 233.0 | 234.0 | -1.0 | -0.43% | 5,200 |
| 2026-03-12 | 234.0 | 236.0 | 233.0 | 235.0 | +1.0 | +0.43% | 6,400 |
| 2026-03-11 | 232.0 | 234.0 | 232.0 | 234.0 | +2.0 | +0.86% | 9,400 |
| 2026-03-10 | 232.0 | 234.0 | 232.0 | 232.0 | 0.0 | 0.00% | 9,700 |
| 2026-03-09 | 233.0 | 233.0 | 228.0 | 232.0 | -5.0 | -2.11% | 16,300 |
| 2026-03-06 | 232.0 | 237.0 | 232.0 | 237.0 | +3.0 | +1.28% | 7,700 |
| 2026-03-05 | 231.0 | 235.0 | 231.0 | 234.0 | +2.0 | +0.86% | 14,000 |
| 2026-03-04 | 232.0 | 232.0 | 226.0 | 232.0 | -2.0 | -0.85% | 50,600 |
| 2026-03-03 | 236.0 | 236.0 | 233.0 | 234.0 | -1.0 | -0.43% | 9,600 |
| 2026-03-02 | 238.0 | 238.0 | 233.0 | 235.0 | 0.0 | 0.00% | 29,800 |
| 2026-02-27 | 232.0 | 237.0 | 232.0 | 235.0 | +2.0 | +0.86% | 24,900 |
| 2026-02-26 | 232.0 | 235.0 | 231.0 | 233.0 | +1.0 | +0.43% | 24,900 |
| 2026-02-25 | 233.0 | 234.0 | 232.0 | 232.0 | -1.0 | -0.43% | 16,500 |
| 2026-02-24 | 233.0 | 236.0 | 233.0 | 233.0 | 0.0 | 0.00% | 37,800 |
| 2026-02-20 | 242.0 | 243.0 | 233.0 | 233.0 | -10.0 | -4.12% | 65,800 |
| 2026-02-19 | 253.0 | 253.0 | 243.0 | 243.0 | -7.0 | -2.80% | 61,800 |
| 2026-02-18 | 252.0 | 253.0 | 250.0 | 250.0 | -2.0 | -0.79% | 67,000 |
| 2026-02-17 | 265.0 | 265.0 | 252.0 | 252.0 | -32.0 | -11.27% | 205,000 |
| 2026-02-16 | 288.0 | 290.0 | 271.0 | 284.0 | -6.0 | -2.07% | 93,500 |
| 2026-02-13 | 274.0 | 290.0 | 272.0 | 290.0 | +16.0 | +5.84% | 47,600 |
| 2026-02-12 | 275.0 | 275.0 | 272.0 | 274.0 | -1.0 | -0.36% | 12,100 |
| 2026-02-10 | 277.0 | 277.0 | 274.0 | 275.0 | -1.0 | -0.36% | 11,100 |
| 2026-02-09 | 277.0 | 277.0 | 272.0 | 276.0 | +3.0 | +1.10% | 22,600 |
| 2026-02-06 | 273.0 | 273.0 | 272.0 | 273.0 | -2.0 | -0.73% | 9,800 |
| 2026-02-05 | 273.0 | 275.0 | 271.0 | 275.0 | +4.0 | +1.48% | 12,300 |
| 2026-02-04 | 270.0 | 273.0 | 270.0 | 271.0 | 0.0 | 0.00% | 8,600 |
| 2026-02-03 | 273.0 | 273.0 | 270.0 | 271.0 | +2.0 | +0.74% | 5,200 |
| 2026-02-02 | 271.0 | 271.0 | 269.0 | 269.0 | -1.0 | -0.37% | 5,600 |
| 2026-01-30 | 269.0 | 271.0 | 269.0 | 270.0 | 0.0 | 0.00% | 4,800 |
| 2026-01-29 | 271.0 | 271.0 | 269.0 | 270.0 | -2.0 | -0.74% | 13,800 |
| 2026-01-28 | 274.0 | 274.0 | 272.0 | 272.0 | -2.0 | -0.73% | 6,100 |
| 2026-01-27 | 274.0 | 277.0 | 274.0 | 274.0 | 0.0 | 0.00% | 8,300 |
| 2026-01-26 | 277.0 | 277.0 | 272.0 | 274.0 | -3.0 | -1.08% | 10,500 |
| 2026-01-23 | 276.0 | 277.0 | 274.0 | 277.0 | +2.0 | +0.73% | 9,900 |
| 2026-01-22 | 273.0 | 275.0 | 273.0 | 275.0 | +2.0 | +0.73% | 4,200 |
| 2026-01-21 | 274.0 | 274.0 | 271.0 | 273.0 | -1.0 | -0.36% | 8,500 |
| 2026-01-20 | 274.0 | 274.0 | 273.0 | 274.0 | +2.0 | +0.74% | 9,500 |
| 2026-01-19 | 273.0 | 275.0 | 270.0 | 272.0 | -1.0 | -0.37% | 22,600 |
| 2026-01-16 | 272.0 | 274.0 | 272.0 | 273.0 | +3.0 | +1.11% | 22,700 |
| 2026-01-15 | 270.0 | 271.0 | 269.0 | 270.0 | +1.0 | +0.37% | 14,500 |
| 2026-01-14 | 270.0 | 271.0 | 269.0 | 269.0 | -1.0 | -0.37% | 8,500 |
| 2026-01-13 | 264.0 | 270.0 | 264.0 | 270.0 | +6.0 | +2.27% | 28,300 |
| 2026-01-09 | 269.0 | 269.0 | 264.0 | 264.0 | -5.0 | -1.86% | 53,700 |
| 2026-01-08 | 270.0 | 271.0 | 268.0 | 269.0 | -1.0 | -0.37% | 33,600 |
| 2026-01-07 | 273.0 | 273.0 | 270.0 | 270.0 | -3.0 | -1.10% | 22,200 |
| 2026-01-06 | 274.0 | 277.0 | 272.0 | 273.0 | 0.0 | 0.00% | 15,700 |
| 2026-01-05 | 276.0 | 276.0 | 273.0 | 273.0 | -3.0 | -1.09% | 25,300 |
| 2025-12-30 | 277.0 | 278.0 | 275.0 | 276.0 | -2.0 | -0.72% | 24,400 |
| 2025-12-29 | 278.0 | 280.0 | 275.0 | 278.0 | -16.0 | -5.44% | 52,300 |
| 2025-12-26 | 292.0 | 295.0 | 292.0 | 294.0 | +1.0 | +0.34% | 49,800 |
| 2025-12-25 | 291.0 | 294.0 | 290.0 | 293.0 | +2.0 | +0.69% | 31,100 |
| 2025-12-24 | 290.0 | 293.0 | 290.0 | 291.0 | 0.0 | 0.00% | 23,500 |
| 2025-12-23 | 295.0 | 295.0 | 290.0 | 291.0 | -3.0 | -1.02% | 47,000 |
| 2025-12-22 | 294.0 | 296.0 | 294.0 | 294.0 | 0.0 | 0.00% | 16,900 |
| 2025-12-19 | 293.0 | 295.0 | 293.0 | 294.0 | 0.0 | 0.00% | 12,000 |
| 2025-12-18 | 294.0 | 296.0 | 294.0 | 294.0 | 0.0 | 0.00% | 12,700 |
| 2025-12-17 | 295.0 | 296.0 | 294.0 | 294.0 | -2.0 | -0.68% | 9,200 |
| 2025-12-16 | 296.0 | 297.0 | 295.0 | 296.0 | 0.0 | 0.00% | 9,300 |
| 2025-12-15 | 295.0 | 298.0 | 295.0 | 296.0 | +1.0 | +0.34% | 12,400 |
| 2025-12-12 | 293.0 | 297.0 | 293.0 | 295.0 | +2.0 | +0.68% | 10,000 |
| 2025-12-11 | 295.0 | 297.0 | 293.0 | 293.0 | -2.0 | -0.68% | 10,800 |
| 2025-12-10 | 296.0 | 297.0 | 295.0 | 295.0 | 0.0 | 0.00% | 9,600 |
| 2025-12-09 | 295.0 | 296.0 | 295.0 | 295.0 | 0.0 | 0.00% | 8,300 |
| 2025-12-08 | 294.0 | 296.0 | 293.0 | 295.0 | 0.0 | 0.00% | 19,000 |
| 2025-12-05 | 297.0 | 297.0 | 293.0 | 295.0 | -2.0 | -0.67% | 23,900 |
| 2025-12-04 | 296.0 | 297.0 | 295.0 | 297.0 | +2.0 | +0.68% | 17,100 |
| 2025-12-03 | 290.0 | 295.0 | 289.0 | 295.0 | +5.0 | +1.72% | 44,700 |
| 2025-12-02 | 289.0 | 290.0 | 288.0 | 290.0 | +1.0 | +0.35% | 15,400 |
| 2025-12-01 | 289.0 | 289.0 | 288.0 | 289.0 | +1.0 | +0.35% | 12,000 |
| 2025-11-28 | 287.0 | 290.0 | 287.0 | 288.0 | +1.0 | +0.35% | 23,700 |
| 2025-11-27 | 282.0 | 288.0 | 282.0 | 287.0 | 0.0 | 0.00% | 22,700 |
| 2025-11-26 | 287.0 | 289.0 | 287.0 | 287.0 | 0.0 | 0.00% | 11,200 |
| 2025-11-25 | 287.0 | 289.0 | 287.0 | 287.0 | -2.0 | -0.69% | 17,300 |
| 2025-11-21 | 284.0 | 289.0 | 283.0 | 289.0 | +4.0 | +1.40% | 22,400 |
| 2025-11-20 | 284.0 | 285.0 | 282.0 | 285.0 | +4.0 | +1.42% | 12,600 |
| 2025-11-19 | 281.0 | 283.0 | 281.0 | 281.0 | -2.0 | -0.71% | 21,300 |
| 2025-11-18 | 283.0 | 285.0 | 281.0 | 283.0 | 0.0 | 0.00% | 16,200 |
| 2025-11-17 | 290.0 | 290.0 | 283.0 | 283.0 | +1.0 | +0.35% | 30,000 |
| 2025-11-14 | 282.0 | 283.0 | 281.0 | 282.0 | -1.0 | -0.35% | 21,600 |
| 2025-11-13 | 284.0 | 284.0 | 282.0 | 283.0 | 0.0 | 0.00% | 12,300 |
| 2025-11-12 | 283.0 | 284.0 | 282.0 | 283.0 | 0.0 | 0.00% | 14,200 |
| 2025-11-11 | 284.0 | 284.0 | 282.0 | 283.0 | 0.0 | 0.00% | 6,200 |
| 2025-11-10 | 284.0 | 284.0 | 282.0 | 283.0 | 0.0 | 0.00% | 10,500 |
| 2025-11-07 | 283.0 | 284.0 | 281.0 | 283.0 | 0.0 | 0.00% | 9,600 |
| 2025-11-06 | 282.0 | 283.0 | 280.0 | 283.0 | 0.0 | 0.00% | 11,000 |
| 2025-11-05 | 281.0 | 283.0 | 278.0 | 283.0 | +2.0 | +0.71% | 21,100 |
| 2025-11-04 | 281.0 | 283.0 | 281.0 | 281.0 | +2.0 | +0.72% | 8,900 |
| 2025-10-31 | 281.0 | 281.0 | 277.0 | 279.0 | 0.0 | 0.00% | 15,500 |
| 2025-10-30 | 281.0 | 282.0 | 278.0 | 279.0 | -2.0 | -0.71% | 15,000 |
| 2025-10-29 | 280.0 | 287.0 | 276.0 | 281.0 | 0.0 | 0.00% | 51,700 |
| 2025-10-28 | 287.0 | 287.0 | 279.0 | 281.0 | -4.0 | -1.40% | 31,200 |
| 2025-10-27 | 286.0 | 288.0 | 285.0 | 285.0 | 0.0 | 0.00% | 14,200 |
| 2025-10-24 | 284.0 | 286.0 | 283.0 | 285.0 | +1.0 | +0.35% | 7,800 |
| 2025-10-23 | 285.0 | 285.0 | 282.0 | 284.0 | 0.0 | 0.00% | 8,000 |
| 2025-10-22 | 285.0 | 285.0 | 283.0 | 284.0 | 0.0 | 0.00% | 5,000 |
| 2025-10-21 | 285.0 | 285.0 | 283.0 | 284.0 | -1.0 | -0.35% | 11,100 |
| 2025-10-20 | 282.0 | 285.0 | 282.0 | 285.0 | +1.0 | +0.35% | 7,900 |
| 2025-10-17 | 286.0 | 286.0 | 284.0 | 284.0 | -2.0 | -0.70% | 12,500 |
| 2025-10-16 | 282.0 | 286.0 | 281.0 | 286.0 | +5.0 | +1.78% | 15,200 |
| 2025-10-15 | 282.0 | 284.0 | 280.0 | 281.0 | +1.0 | +0.36% | 12,800 |
| 2025-10-14 | 276.0 | 282.0 | 276.0 | 280.0 | +1.0 | +0.36% | 26,300 |
| 2025-10-10 | 281.0 | 286.0 | 279.0 | 279.0 | -1.0 | -0.36% | 24,000 |
| 2025-10-09 | 278.0 | 282.0 | 276.0 | 280.0 | +2.0 | +0.72% | 19,100 |
| 2025-10-08 | 279.0 | 284.0 | 278.0 | 278.0 | -1.0 | -0.36% | 11,900 |
| 2025-10-07 | 282.0 | 285.0 | 279.0 | 279.0 | 0.0 | 0.00% | 23,700 |
| 2025-10-06 | 285.0 | 285.0 | 278.0 | 279.0 | 0.0 | 0.00% | 16,500 |
| 2025-10-03 | 276.0 | 283.0 | 276.0 | 279.0 | +2.0 | +0.72% | 9,700 |
| 2025-10-02 | 282.0 | 284.0 | 277.0 | 277.0 | -2.0 | -0.72% | 21,500 |
| 2025-10-01 | 287.0 | 288.0 | 279.0 | 279.0 | -6.0 | -2.11% | 62,900 |
| 2025-09-30 | 287.0 | 288.0 | 285.0 | 285.0 | -1.0 | -0.35% | 20,000 |
| 2025-09-29 | 284.0 | 288.0 | 282.0 | 286.0 | +5.0 | +1.78% | 51,700 |
| 2025-09-26 | 282.0 | 283.0 | 281.0 | 281.0 | 0.0 | 0.00% | 11,000 |
| 2025-09-25 | 282.0 | 282.0 | 279.0 | 281.0 | 0.0 | 0.00% | 33,200 |
| 2025-09-24 | 279.0 | 281.0 | 277.0 | 281.0 | +4.0 | +1.44% | 39,800 |
| 2025-09-22 | 279.0 | 279.0 | 277.0 | 277.0 | -1.0 | -0.36% | 19,000 |
| 2025-09-19 | 275.0 | 278.0 | 275.0 | 278.0 | +2.0 | +0.72% | 19,600 |
| 2025-09-18 | 274.0 | 276.0 | 274.0 | 276.0 | +2.0 | +0.73% | 15,100 |
| 2025-09-17 | 275.0 | 275.0 | 273.0 | 274.0 | +2.0 | +0.74% | 18,800 |
| 2025-09-16 | 273.0 | 274.0 | 272.0 | 272.0 | +1.0 | +0.37% | 29,500 |
| 2025-09-12 | 271.0 | 273.0 | 271.0 | 271.0 | — | — | 34,400 |
直近120営業日分を表示