ピアラ
7044スタンダード/サービス業/PIALA INC.
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 | 505.0 | 506.0 | 497.0 | 498.0 | -8.0 | -1.58% | 14,300 |
| 2026-03-12 | 506.0 | 510.0 | 503.0 | 506.0 | -4.0 | -0.78% | 7,200 |
| 2026-03-11 | 505.0 | 514.0 | 504.0 | 510.0 | +9.0 | +1.80% | 23,000 |
| 2026-03-10 | 490.0 | 503.0 | 490.0 | 501.0 | +17.0 | +3.51% | 12,000 |
| 2026-03-09 | 490.0 | 490.0 | 474.0 | 484.0 | -16.0 | -3.20% | 34,700 |
| 2026-03-06 | 488.0 | 503.0 | 485.0 | 500.0 | +4.0 | +0.81% | 28,300 |
| 2026-03-05 | 482.0 | 496.0 | 482.0 | 496.0 | +30.0 | +6.44% | 43,100 |
| 2026-03-04 | 490.0 | 491.0 | 466.0 | 466.0 | -31.0 | -6.24% | 102,900 |
| 2026-03-03 | 504.0 | 506.0 | 497.0 | 497.0 | -8.0 | -1.58% | 22,600 |
| 2026-03-02 | 514.0 | 514.0 | 505.0 | 505.0 | -15.0 | -2.88% | 31,400 |
| 2026-02-27 | 515.0 | 523.0 | 515.0 | 520.0 | +1.0 | +0.19% | 18,500 |
| 2026-02-26 | 500.0 | 519.0 | 500.0 | 519.0 | +19.0 | +3.80% | 26,800 |
| 2026-02-25 | 498.0 | 507.0 | 498.0 | 500.0 | +1.0 | +0.20% | 29,100 |
| 2026-02-24 | 509.0 | 510.0 | 495.0 | 499.0 | -16.0 | -3.11% | 57,800 |
| 2026-02-20 | 511.0 | 529.0 | 509.0 | 515.0 | 0.0 | 0.00% | 32,500 |
| 2026-02-19 | 500.0 | 525.0 | 497.0 | 515.0 | +15.0 | +3.00% | 74,500 |
| 2026-02-18 | 517.0 | 526.0 | 498.0 | 500.0 | -18.0 | -3.47% | 99,400 |
| 2026-02-17 | 544.0 | 544.0 | 512.0 | 518.0 | -25.0 | -4.60% | 76,900 |
| 2026-02-16 | 553.0 | 553.0 | 531.0 | 543.0 | -20.0 | -3.55% | 47,400 |
| 2026-02-13 | 543.0 | 571.0 | 543.0 | 563.0 | +10.0 | +1.81% | 46,600 |
| 2026-02-12 | 547.0 | 559.0 | 547.0 | 553.0 | +6.0 | +1.10% | 21,700 |
| 2026-02-10 | 531.0 | 550.0 | 531.0 | 547.0 | +14.0 | +2.63% | 20,100 |
| 2026-02-09 | 544.0 | 544.0 | 533.0 | 533.0 | -1.0 | -0.19% | 14,000 |
| 2026-02-06 | 537.0 | 540.0 | 532.0 | 534.0 | -9.0 | -1.66% | 11,900 |
| 2026-02-05 | 544.0 | 550.0 | 542.0 | 543.0 | +1.0 | +0.18% | 14,000 |
| 2026-02-04 | 540.0 | 547.0 | 536.0 | 542.0 | +2.0 | +0.37% | 14,600 |
| 2026-02-03 | 539.0 | 540.0 | 530.0 | 540.0 | +2.0 | +0.37% | 19,900 |
| 2026-02-02 | 536.0 | 545.0 | 535.0 | 538.0 | +2.0 | +0.37% | 15,200 |
| 2026-01-30 | 543.0 | 543.0 | 536.0 | 536.0 | 0.0 | 0.00% | 12,500 |
| 2026-01-29 | 540.0 | 540.0 | 531.0 | 536.0 | +4.0 | +0.75% | 18,600 |
| 2026-01-28 | 548.0 | 548.0 | 532.0 | 532.0 | -8.0 | -1.48% | 15,100 |
| 2026-01-27 | 542.0 | 547.0 | 530.0 | 540.0 | -9.0 | -1.64% | 40,400 |
| 2026-01-26 | 546.0 | 553.0 | 546.0 | 549.0 | -5.0 | -0.90% | 7,800 |
| 2026-01-23 | 544.0 | 554.0 | 543.0 | 554.0 | +9.0 | +1.65% | 9,600 |
| 2026-01-22 | 549.0 | 551.0 | 545.0 | 545.0 | -4.0 | -0.73% | 17,500 |
| 2026-01-21 | 555.0 | 556.0 | 549.0 | 549.0 | -6.0 | -1.08% | 15,100 |
| 2026-01-20 | 564.0 | 565.0 | 553.0 | 555.0 | -10.0 | -1.77% | 18,300 |
| 2026-01-19 | 563.0 | 567.0 | 558.0 | 565.0 | +3.0 | +0.53% | 15,600 |
| 2026-01-16 | 552.0 | 562.0 | 552.0 | 562.0 | +10.0 | +1.81% | 20,300 |
| 2026-01-15 | 533.0 | 554.0 | 533.0 | 552.0 | +16.0 | +2.99% | 47,900 |
| 2026-01-14 | 545.0 | 549.0 | 536.0 | 536.0 | -10.0 | -1.83% | 24,600 |
| 2026-01-13 | 550.0 | 550.0 | 544.0 | 546.0 | -1.0 | -0.18% | 18,000 |
| 2026-01-09 | 539.0 | 548.0 | 537.0 | 547.0 | +11.0 | +2.05% | 30,400 |
| 2026-01-08 | 529.0 | 539.0 | 529.0 | 536.0 | +5.0 | +0.94% | 35,500 |
| 2026-01-07 | 542.0 | 544.0 | 529.0 | 531.0 | -10.0 | -1.85% | 83,100 |
| 2026-01-06 | 555.0 | 557.0 | 540.0 | 541.0 | -13.0 | -2.35% | 80,100 |
| 2026-01-05 | 558.0 | 560.0 | 554.0 | 554.0 | -8.0 | -1.42% | 63,300 |
| 2025-12-30 | 557.0 | 563.0 | 556.0 | 562.0 | +1.0 | +0.18% | 37,100 |
| 2025-12-29 | 556.0 | 573.0 | 556.0 | 561.0 | -49.0 | -8.03% | 151,000 |
| 2025-12-26 | 608.0 | 613.0 | 598.0 | 610.0 | 0.0 | 0.00% | 121,300 |
| 2025-12-25 | 613.0 | 618.0 | 610.0 | 610.0 | -2.0 | -0.33% | 84,000 |
| 2025-12-24 | 607.0 | 612.0 | 606.0 | 612.0 | +5.0 | +0.82% | 35,400 |
| 2025-12-23 | 603.0 | 609.0 | 601.0 | 607.0 | +4.0 | +0.66% | 37,500 |
| 2025-12-22 | 599.0 | 603.0 | 597.0 | 603.0 | +9.0 | +1.52% | 38,800 |
| 2025-12-19 | 594.0 | 598.0 | 593.0 | 594.0 | +2.0 | +0.34% | 16,800 |
| 2025-12-18 | 594.0 | 595.0 | 592.0 | 592.0 | -1.0 | -0.17% | 21,700 |
| 2025-12-17 | 599.0 | 599.0 | 592.0 | 593.0 | -1.0 | -0.17% | 32,700 |
| 2025-12-16 | 601.0 | 601.0 | 594.0 | 594.0 | -5.0 | -0.83% | 25,500 |
| 2025-12-15 | 596.0 | 600.0 | 596.0 | 599.0 | +5.0 | +0.84% | 34,200 |
| 2025-12-12 | 602.0 | 603.0 | 594.0 | 594.0 | -6.0 | -1.00% | 34,200 |
| 2025-12-11 | 599.0 | 601.0 | 597.0 | 600.0 | +4.0 | +0.67% | 13,000 |
| 2025-12-10 | 595.0 | 599.0 | 594.0 | 596.0 | +3.0 | +0.51% | 22,600 |
| 2025-12-09 | 593.0 | 599.0 | 590.0 | 593.0 | 0.0 | 0.00% | 29,000 |
| 2025-12-08 | 596.0 | 597.0 | 591.0 | 593.0 | -2.0 | -0.34% | 39,500 |
| 2025-12-05 | 596.0 | 600.0 | 594.0 | 595.0 | -1.0 | -0.17% | 22,800 |
| 2025-12-04 | 606.0 | 612.0 | 594.0 | 596.0 | -9.0 | -1.49% | 58,000 |
| 2025-12-03 | 608.0 | 610.0 | 605.0 | 605.0 | -3.0 | -0.49% | 19,800 |
| 2025-12-02 | 614.0 | 622.0 | 608.0 | 608.0 | -5.0 | -0.82% | 24,000 |
| 2025-12-01 | 618.0 | 624.0 | 612.0 | 613.0 | -2.0 | -0.33% | 33,200 |
| 2025-11-28 | 615.0 | 622.0 | 614.0 | 615.0 | +2.0 | +0.33% | 25,800 |
| 2025-11-27 | 609.0 | 617.0 | 605.0 | 613.0 | +13.0 | +2.17% | 58,400 |
| 2025-11-26 | 599.0 | 610.0 | 594.0 | 600.0 | +8.0 | +1.35% | 25,100 |
| 2025-11-25 | 613.0 | 613.0 | 592.0 | 592.0 | -16.0 | -2.63% | 76,100 |
| 2025-11-21 | 607.0 | 613.0 | 602.0 | 608.0 | -2.0 | -0.33% | 48,500 |
| 2025-11-20 | 610.0 | 612.0 | 608.0 | 610.0 | -4.0 | -0.65% | 33,100 |
| 2025-11-19 | 616.0 | 625.0 | 610.0 | 614.0 | +3.0 | +0.49% | 37,500 |
| 2025-11-18 | 617.0 | 621.0 | 611.0 | 611.0 | +4.0 | +0.66% | 36,400 |
| 2025-11-17 | 625.0 | 625.0 | 604.0 | 607.0 | -9.0 | -1.46% | 50,300 |
| 2025-11-14 | 616.0 | 624.0 | 615.0 | 616.0 | -8.0 | -1.28% | 20,700 |
| 2025-11-13 | 616.0 | 625.0 | 615.0 | 624.0 | +8.0 | +1.30% | 11,100 |
| 2025-11-12 | 610.0 | 622.0 | 610.0 | 616.0 | +4.0 | +0.65% | 15,400 |
| 2025-11-11 | 615.0 | 620.0 | 606.0 | 612.0 | -3.0 | -0.49% | 26,100 |
| 2025-11-10 | 615.0 | 622.0 | 613.0 | 615.0 | +5.0 | +0.82% | 12,100 |
| 2025-11-07 | 614.0 | 616.0 | 606.0 | 610.0 | +2.0 | +0.33% | 24,300 |
| 2025-11-06 | 617.0 | 617.0 | 608.0 | 608.0 | 0.0 | 0.00% | 16,400 |
| 2025-11-05 | 623.0 | 623.0 | 599.0 | 608.0 | -12.0 | -1.94% | 31,700 |
| 2025-11-04 | 617.0 | 625.0 | 608.0 | 620.0 | +5.0 | +0.81% | 18,900 |
| 2025-10-31 | 618.0 | 620.0 | 611.0 | 615.0 | +4.0 | +0.65% | 18,800 |
| 2025-10-30 | 601.0 | 611.0 | 600.0 | 611.0 | +10.0 | +1.66% | 32,600 |
| 2025-10-29 | 620.0 | 621.0 | 601.0 | 601.0 | -18.0 | -2.91% | 47,200 |
| 2025-10-28 | 626.0 | 629.0 | 618.0 | 619.0 | -5.0 | -0.80% | 30,400 |
| 2025-10-27 | 608.0 | 624.0 | 607.0 | 624.0 | +20.0 | +3.31% | 46,800 |
| 2025-10-24 | 603.0 | 605.0 | 601.0 | 604.0 | -1.0 | -0.17% | 13,400 |
| 2025-10-23 | 600.0 | 607.0 | 600.0 | 605.0 | +3.0 | +0.50% | 19,000 |
| 2025-10-22 | 602.0 | 608.0 | 597.0 | 602.0 | +2.0 | +0.33% | 11,800 |
| 2025-10-21 | 603.0 | 609.0 | 592.0 | 600.0 | -3.0 | -0.50% | 26,900 |
| 2025-10-20 | 593.0 | 604.0 | 586.0 | 603.0 | +16.0 | +2.73% | 38,200 |
| 2025-10-17 | 588.0 | 594.0 | 582.0 | 587.0 | -1.0 | -0.17% | 24,900 |
| 2025-10-16 | 591.0 | 597.0 | 582.0 | 588.0 | -6.0 | -1.01% | 33,000 |
| 2025-10-15 | 582.0 | 594.0 | 581.0 | 594.0 | +16.0 | +2.77% | 26,900 |
| 2025-10-14 | 598.0 | 600.0 | 577.0 | 578.0 | -25.0 | -4.15% | 112,200 |
| 2025-10-10 | 608.0 | 609.0 | 599.0 | 603.0 | -5.0 | -0.82% | 58,000 |
| 2025-10-09 | 621.0 | 624.0 | 606.0 | 608.0 | -4.0 | -0.65% | 95,500 |
| 2025-10-08 | 620.0 | 623.0 | 610.0 | 612.0 | +2.0 | +0.33% | 25,800 |
| 2025-10-07 | 618.0 | 620.0 | 602.0 | 610.0 | +2.0 | +0.33% | 31,300 |
| 2025-10-06 | 630.0 | 630.0 | 603.0 | 608.0 | -12.0 | -1.94% | 59,500 |
| 2025-10-03 | 622.0 | 622.0 | 612.0 | 620.0 | +9.0 | +1.47% | 16,500 |
| 2025-10-02 | 620.0 | 623.0 | 605.0 | 611.0 | -3.0 | -0.49% | 28,400 |
| 2025-10-01 | 634.0 | 634.0 | 604.0 | 614.0 | -10.0 | -1.60% | 80,500 |
| 2025-09-30 | 663.0 | 663.0 | 623.0 | 624.0 | -31.0 | -4.73% | 63,800 |
| 2025-09-29 | 666.0 | 666.0 | 651.0 | 655.0 | -11.0 | -1.65% | 35,700 |
| 2025-09-26 | 647.0 | 667.0 | 645.0 | 666.0 | +19.0 | +2.94% | 64,500 |
| 2025-09-25 | 637.0 | 647.0 | 634.0 | 647.0 | +5.0 | +0.78% | 16,300 |
| 2025-09-24 | 654.0 | 654.0 | 635.0 | 642.0 | -8.0 | -1.23% | 33,200 |
| 2025-09-22 | 650.0 | 654.0 | 643.0 | 650.0 | +10.0 | +1.56% | 31,500 |
| 2025-09-19 | 648.0 | 658.0 | 639.0 | 640.0 | -6.0 | -0.93% | 46,100 |
| 2025-09-18 | 630.0 | 651.0 | 630.0 | 646.0 | +15.0 | +2.38% | 64,600 |
| 2025-09-17 | 621.0 | 636.0 | 617.0 | 631.0 | +14.0 | +2.27% | 68,100 |
| 2025-09-16 | 608.0 | 618.0 | 594.0 | 617.0 | +14.0 | +2.32% | 72,600 |
| 2025-09-12 | 623.0 | 623.0 | 602.0 | 603.0 | — | — | 55,300 |
直近120営業日分を表示