ピアズ
7066グロース/サービス業/Peers 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 | 401.0 | 407.0 | 401.0 | 406.0 | -2.0 | -0.49% | 5,700 |
| 2026-03-12 | 414.0 | 414.0 | 408.0 | 408.0 | -6.0 | -1.45% | 3,900 |
| 2026-03-11 | 410.0 | 419.0 | 410.0 | 414.0 | +4.0 | +0.98% | 13,700 |
| 2026-03-10 | 415.0 | 415.0 | 405.0 | 410.0 | -6.0 | -1.44% | 14,200 |
| 2026-03-09 | 403.0 | 416.0 | 398.0 | 416.0 | -11.0 | -2.58% | 27,400 |
| 2026-03-06 | 413.0 | 434.0 | 413.0 | 427.0 | +10.0 | +2.40% | 21,000 |
| 2026-03-05 | 408.0 | 419.0 | 403.0 | 417.0 | +25.0 | +6.38% | 20,400 |
| 2026-03-04 | 409.0 | 411.0 | 389.0 | 392.0 | -23.0 | -5.54% | 60,900 |
| 2026-03-03 | 420.0 | 431.0 | 415.0 | 415.0 | -5.0 | -1.19% | 28,900 |
| 2026-03-02 | 430.0 | 430.0 | 416.0 | 420.0 | -14.0 | -3.23% | 21,900 |
| 2026-02-27 | 434.0 | 435.0 | 430.0 | 434.0 | 0.0 | 0.00% | 11,800 |
| 2026-02-26 | 426.0 | 434.0 | 423.0 | 434.0 | +12.0 | +2.84% | 33,200 |
| 2026-02-25 | 407.0 | 422.0 | 406.0 | 422.0 | +10.0 | +2.43% | 27,800 |
| 2026-02-24 | 425.0 | 425.0 | 412.0 | 412.0 | -13.0 | -3.06% | 36,000 |
| 2026-02-20 | 432.0 | 433.0 | 425.0 | 425.0 | -11.0 | -2.52% | 11,100 |
| 2026-02-19 | 431.0 | 439.0 | 429.0 | 436.0 | +5.0 | +1.16% | 8,700 |
| 2026-02-18 | 431.0 | 439.0 | 429.0 | 431.0 | +2.0 | +0.47% | 13,400 |
| 2026-02-17 | 428.0 | 440.0 | 425.0 | 429.0 | 0.0 | 0.00% | 23,700 |
| 2026-02-16 | 434.0 | 435.0 | 422.0 | 429.0 | -1.0 | -0.23% | 18,300 |
| 2026-02-13 | 456.0 | 456.0 | 430.0 | 430.0 | -34.0 | -7.33% | 43,200 |
| 2026-02-12 | 432.0 | 464.0 | 432.0 | 464.0 | +35.0 | +8.16% | 53,300 |
| 2026-02-10 | 425.0 | 430.0 | 423.0 | 429.0 | +8.0 | +1.90% | 35,600 |
| 2026-02-09 | 433.0 | 433.0 | 420.0 | 421.0 | -14.0 | -3.22% | 60,800 |
| 2026-02-06 | 443.0 | 443.0 | 435.0 | 435.0 | -6.0 | -1.36% | 10,100 |
| 2026-02-05 | 438.0 | 447.0 | 437.0 | 441.0 | +1.0 | +0.23% | 13,200 |
| 2026-02-04 | 443.0 | 445.0 | 439.0 | 440.0 | -4.0 | -0.90% | 11,000 |
| 2026-02-03 | 449.0 | 449.0 | 442.0 | 444.0 | -4.0 | -0.89% | 6,600 |
| 2026-02-02 | 447.0 | 452.0 | 442.0 | 448.0 | 0.0 | 0.00% | 8,700 |
| 2026-01-30 | 440.0 | 448.0 | 437.0 | 448.0 | +4.0 | +0.90% | 13,300 |
| 2026-01-29 | 455.0 | 455.0 | 441.0 | 444.0 | -12.0 | -2.63% | 21,400 |
| 2026-01-28 | 459.0 | 461.0 | 453.0 | 456.0 | -8.0 | -1.72% | 12,700 |
| 2026-01-27 | 460.0 | 466.0 | 458.0 | 464.0 | +4.0 | +0.87% | 10,500 |
| 2026-01-26 | 475.0 | 475.0 | 458.0 | 460.0 | -8.0 | -1.71% | 19,300 |
| 2026-01-23 | 463.0 | 472.0 | 463.0 | 468.0 | +5.0 | +1.08% | 12,400 |
| 2026-01-22 | 464.0 | 465.0 | 453.0 | 463.0 | +6.0 | +1.31% | 15,600 |
| 2026-01-21 | 469.0 | 470.0 | 455.0 | 457.0 | -22.0 | -4.59% | 34,700 |
| 2026-01-20 | 491.0 | 493.0 | 472.0 | 479.0 | -13.0 | -2.64% | 20,500 |
| 2026-01-19 | 493.0 | 493.0 | 473.0 | 492.0 | -6.0 | -1.20% | 35,000 |
| 2026-01-16 | 482.0 | 498.0 | 475.0 | 498.0 | +18.0 | +3.75% | 17,700 |
| 2026-01-15 | 473.0 | 482.0 | 472.0 | 480.0 | +12.0 | +2.56% | 16,100 |
| 2026-01-14 | 471.0 | 483.0 | 467.0 | 468.0 | -4.0 | -0.85% | 21,700 |
| 2026-01-13 | 482.0 | 482.0 | 449.0 | 472.0 | -7.0 | -1.46% | 72,500 |
| 2026-01-09 | 474.0 | 481.0 | 470.0 | 479.0 | +5.0 | +1.05% | 15,400 |
| 2026-01-08 | 476.0 | 478.0 | 465.0 | 474.0 | -1.0 | -0.21% | 14,600 |
| 2026-01-07 | 470.0 | 485.0 | 470.0 | 475.0 | +3.0 | +0.64% | 24,200 |
| 2026-01-06 | 468.0 | 480.0 | 467.0 | 472.0 | +6.0 | +1.29% | 19,400 |
| 2026-01-05 | 465.0 | 473.0 | 457.0 | 466.0 | +4.0 | +0.87% | 26,300 |
| 2025-12-30 | 462.0 | 473.0 | 451.0 | 462.0 | -1.0 | -0.22% | 19,500 |
| 2025-12-29 | 460.0 | 471.0 | 457.0 | 463.0 | +5.0 | +1.09% | 20,700 |
| 2025-12-26 | 475.0 | 475.0 | 451.0 | 458.0 | -10.0 | -2.14% | 47,600 |
| 2025-12-25 | 442.0 | 468.0 | 438.0 | 468.0 | +27.0 | +6.12% | 51,500 |
| 2025-12-24 | 437.0 | 443.0 | 432.0 | 441.0 | +1.0 | +0.23% | 39,200 |
| 2025-12-23 | 440.0 | 446.0 | 435.0 | 440.0 | 0.0 | 0.00% | 77,800 |
| 2025-12-22 | 450.0 | 451.0 | 438.0 | 440.0 | -12.0 | -2.65% | 37,100 |
| 2025-12-19 | 451.0 | 454.0 | 450.0 | 452.0 | -1.0 | -0.22% | 9,100 |
| 2025-12-18 | 446.0 | 454.0 | 446.0 | 453.0 | 0.0 | 0.00% | 13,800 |
| 2025-12-17 | 456.0 | 459.0 | 448.0 | 453.0 | +2.0 | +0.44% | 14,100 |
| 2025-12-16 | 453.0 | 456.0 | 448.0 | 451.0 | -7.0 | -1.53% | 11,800 |
| 2025-12-15 | 447.0 | 458.0 | 444.0 | 458.0 | +5.0 | +1.10% | 36,300 |
| 2025-12-12 | 444.0 | 454.0 | 444.0 | 453.0 | +4.0 | +0.89% | 19,200 |
| 2025-12-11 | 459.0 | 459.0 | 446.0 | 449.0 | -7.0 | -1.54% | 33,300 |
| 2025-12-10 | 453.0 | 459.0 | 452.0 | 456.0 | +1.0 | +0.22% | 23,800 |
| 2025-12-09 | 466.0 | 467.0 | 455.0 | 455.0 | -11.0 | -2.36% | 21,100 |
| 2025-12-08 | 470.0 | 472.0 | 462.0 | 466.0 | -6.0 | -1.27% | 11,300 |
| 2025-12-05 | 480.0 | 480.0 | 467.0 | 472.0 | -2.0 | -0.42% | 11,300 |
| 2025-12-04 | 481.0 | 485.0 | 468.0 | 474.0 | -1.0 | -0.21% | 57,000 |
| 2025-12-03 | 480.0 | 483.0 | 463.0 | 475.0 | -8.0 | -1.66% | 72,500 |
| 2025-12-02 | 496.0 | 497.0 | 483.0 | 483.0 | -12.0 | -2.42% | 14,500 |
| 2025-12-01 | 500.0 | 501.0 | 485.0 | 495.0 | -5.0 | -1.00% | 15,300 |
| 2025-11-28 | 489.0 | 503.0 | 485.0 | 500.0 | +9.0 | +1.83% | 19,900 |
| 2025-11-27 | 483.0 | 494.0 | 477.0 | 491.0 | +13.0 | +2.72% | 37,400 |
| 2025-11-26 | 460.0 | 478.0 | 460.0 | 478.0 | +21.0 | +4.60% | 24,500 |
| 2025-11-25 | 470.0 | 473.0 | 457.0 | 457.0 | -11.0 | -2.35% | 46,700 |
| 2025-11-21 | 473.0 | 478.0 | 468.0 | 468.0 | -2.0 | -0.43% | 36,600 |
| 2025-11-20 | 482.0 | 482.0 | 470.0 | 470.0 | -11.0 | -2.29% | 25,800 |
| 2025-11-19 | 468.0 | 486.0 | 465.0 | 481.0 | +9.0 | +1.91% | 42,000 |
| 2025-11-18 | 486.0 | 489.0 | 472.0 | 472.0 | -18.0 | -3.67% | 47,200 |
| 2025-11-17 | 501.0 | 512.0 | 484.0 | 490.0 | -21.0 | -4.11% | 79,100 |
| 2025-11-14 | 510.0 | 522.0 | 510.0 | 511.0 | -99.0 | -16.23% | 230,200 |
| 2025-11-13 | 625.0 | 633.0 | 610.0 | 610.0 | -16.0 | -2.56% | 42,600 |
| 2025-11-12 | 624.0 | 628.0 | 621.0 | 626.0 | +2.0 | +0.32% | 8,500 |
| 2025-11-11 | 605.0 | 624.0 | 603.0 | 624.0 | +19.0 | +3.14% | 14,200 |
| 2025-11-10 | 602.0 | 608.0 | 602.0 | 605.0 | +4.0 | +0.67% | 14,500 |
| 2025-11-07 | 600.0 | 607.0 | 596.0 | 601.0 | +3.0 | +0.50% | 17,100 |
| 2025-11-06 | 611.0 | 611.0 | 596.0 | 598.0 | -3.0 | -0.50% | 21,900 |
| 2025-11-05 | 599.0 | 601.0 | 585.0 | 601.0 | -4.0 | -0.66% | 32,000 |
| 2025-11-04 | 599.0 | 605.0 | 589.0 | 605.0 | +3.0 | +0.50% | 22,800 |
| 2025-10-31 | 606.0 | 613.0 | 594.0 | 602.0 | +1.0 | +0.17% | 26,900 |
| 2025-10-30 | 599.0 | 603.0 | 586.0 | 601.0 | +2.0 | +0.33% | 49,000 |
| 2025-10-29 | 628.0 | 628.0 | 598.0 | 599.0 | -32.0 | -5.07% | 40,500 |
| 2025-10-28 | 629.0 | 632.0 | 622.0 | 631.0 | -3.0 | -0.47% | 17,400 |
| 2025-10-27 | 629.0 | 636.0 | 629.0 | 634.0 | +4.0 | +0.63% | 15,800 |
| 2025-10-24 | 645.0 | 645.0 | 630.0 | 630.0 | -7.0 | -1.10% | 21,700 |
| 2025-10-23 | 636.0 | 638.0 | 626.0 | 637.0 | +1.0 | +0.16% | 13,900 |
| 2025-10-22 | 640.0 | 640.0 | 630.0 | 636.0 | -4.0 | -0.63% | 17,700 |
| 2025-10-21 | 634.0 | 642.0 | 623.0 | 640.0 | +10.0 | +1.59% | 39,000 |
| 2025-10-20 | 622.0 | 630.0 | 619.0 | 630.0 | +12.0 | +1.94% | 13,700 |
| 2025-10-17 | 625.0 | 625.0 | 616.0 | 618.0 | -5.0 | -0.80% | 15,900 |
| 2025-10-16 | 626.0 | 633.0 | 622.0 | 623.0 | -2.0 | -0.32% | 24,600 |
| 2025-10-15 | 620.0 | 634.0 | 614.0 | 625.0 | +6.0 | +0.97% | 28,500 |
| 2025-10-14 | 626.0 | 628.0 | 603.0 | 619.0 | -16.0 | -2.52% | 54,000 |
| 2025-10-10 | 650.0 | 650.0 | 635.0 | 635.0 | -24.0 | -3.64% | 46,500 |
| 2025-10-09 | 661.0 | 662.0 | 645.0 | 659.0 | -5.0 | -0.75% | 53,900 |
| 2025-10-08 | 667.0 | 672.0 | 661.0 | 664.0 | -9.0 | -1.34% | 24,000 |
| 2025-10-07 | 677.0 | 677.0 | 662.0 | 673.0 | +3.0 | +0.45% | 31,800 |
| 2025-10-06 | 669.0 | 673.0 | 659.0 | 670.0 | +11.0 | +1.67% | 29,400 |
| 2025-10-03 | 668.0 | 675.0 | 659.0 | 659.0 | -7.0 | -1.05% | 70,900 |
| 2025-10-02 | 675.0 | 685.0 | 654.0 | 666.0 | 0.0 | 0.00% | 70,800 |
| 2025-10-01 | 708.0 | 713.0 | 666.0 | 666.0 | -43.0 | -6.06% | 142,000 |
| 2025-09-30 | 787.0 | 787.0 | 700.0 | 709.0 | -63.0 | -8.16% | 326,400 |
| 2025-09-29 | 752.0 | 835.0 | 725.0 | 772.0 | 0.0 | 0.00% | 1,105,800 |
| 2025-09-26 | 717.0 | 772.0 | 704.0 | 772.0 | +100.0 | +14.88% | 1,308,900 |
| 2025-09-25 | 677.0 | 683.0 | 662.0 | 672.0 | -7.0 | -1.03% | 29,200 |
| 2025-09-24 | 670.0 | 679.0 | 663.0 | 679.0 | +12.0 | +1.80% | 18,400 |
| 2025-09-22 | 678.0 | 685.0 | 667.0 | 667.0 | -10.0 | -1.48% | 18,100 |
| 2025-09-19 | 684.0 | 684.0 | 663.0 | 677.0 | +2.0 | +0.30% | 26,300 |
| 2025-09-18 | 679.0 | 679.0 | 663.0 | 675.0 | +1.0 | +0.15% | 29,100 |
| 2025-09-17 | 708.0 | 708.0 | 672.0 | 674.0 | -38.0 | -5.34% | 66,900 |
| 2025-09-16 | 685.0 | 726.0 | 662.0 | 712.0 | +35.0 | +5.17% | 214,300 |
| 2025-09-12 | 700.0 | 700.0 | 677.0 | 677.0 | — | — | 30,300 |
直近120営業日分を表示