ピープル
7865スタンダード/その他製品/People 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 | 418.0 | 418.0 | 416.0 | 416.0 | -1.0 | -0.24% | 400 |
| 2026-03-12 | 414.0 | 418.0 | 414.0 | 417.0 | +1.0 | +0.24% | 1,300 |
| 2026-03-11 | 416.0 | 416.0 | 413.0 | 416.0 | 0.0 | 0.00% | 1,600 |
| 2026-03-10 | 416.0 | 416.0 | 413.0 | 416.0 | +3.0 | +0.73% | 2,600 |
| 2026-03-09 | 413.0 | 414.0 | 413.0 | 413.0 | -4.0 | -0.96% | 2,500 |
| 2026-03-06 | 413.0 | 419.0 | 411.0 | 417.0 | +2.0 | +0.48% | 2,100 |
| 2026-03-05 | 413.0 | 417.0 | 410.0 | 415.0 | +2.0 | +0.48% | 4,100 |
| 2026-03-04 | 420.0 | 420.0 | 409.0 | 413.0 | -3.0 | -0.72% | 11,400 |
| 2026-03-03 | 422.0 | 426.0 | 412.0 | 416.0 | -22.0 | -5.02% | 29,700 |
| 2026-03-02 | 428.0 | 438.0 | 422.0 | 438.0 | +13.0 | +3.06% | 30,800 |
| 2026-02-27 | 425.0 | 428.0 | 425.0 | 425.0 | 0.0 | 0.00% | 3,200 |
| 2026-02-26 | 426.0 | 426.0 | 425.0 | 425.0 | -1.0 | -0.23% | 1,500 |
| 2026-02-25 | 424.0 | 426.0 | 424.0 | 426.0 | +2.0 | +0.47% | 1,800 |
| 2026-02-24 | 429.0 | 429.0 | 423.0 | 424.0 | -3.0 | -0.70% | 6,300 |
| 2026-02-20 | 427.0 | 428.0 | 426.0 | 427.0 | +6.0 | +1.43% | 1,400 |
| 2026-02-19 | 426.0 | 426.0 | 420.0 | 421.0 | 0.0 | 0.00% | 2,900 |
| 2026-02-18 | 427.0 | 427.0 | 421.0 | 421.0 | -4.0 | -0.94% | 1,400 |
| 2026-02-17 | 424.0 | 425.0 | 421.0 | 425.0 | -1.0 | -0.23% | 700 |
| 2026-02-16 | 428.0 | 429.0 | 423.0 | 426.0 | -2.0 | -0.47% | 3,900 |
| 2026-02-13 | 422.0 | 429.0 | 422.0 | 428.0 | +6.0 | +1.42% | 2,400 |
| 2026-02-12 | 421.0 | 428.0 | 419.0 | 422.0 | +3.0 | +0.72% | 6,800 |
| 2026-02-10 | 417.0 | 419.0 | 413.0 | 419.0 | +3.0 | +0.72% | 16,800 |
| 2026-02-09 | 418.0 | 419.0 | 416.0 | 416.0 | 0.0 | 0.00% | 3,000 |
| 2026-02-06 | 417.0 | 419.0 | 411.0 | 416.0 | -2.0 | -0.48% | 5,700 |
| 2026-02-05 | 417.0 | 418.0 | 415.0 | 418.0 | +1.0 | +0.24% | 4,700 |
| 2026-02-04 | 418.0 | 420.0 | 417.0 | 417.0 | -3.0 | -0.71% | 3,300 |
| 2026-02-03 | 419.0 | 422.0 | 419.0 | 420.0 | -2.0 | -0.47% | 1,400 |
| 2026-02-02 | 419.0 | 423.0 | 419.0 | 422.0 | +1.0 | +0.24% | 1,600 |
| 2026-01-30 | 425.0 | 426.0 | 420.0 | 421.0 | -4.0 | -0.94% | 1,700 |
| 2026-01-29 | 420.0 | 425.0 | 420.0 | 425.0 | +1.0 | +0.24% | 1,000 |
| 2026-01-28 | 428.0 | 428.0 | 421.0 | 424.0 | 0.0 | 0.00% | 2,900 |
| 2026-01-27 | 427.0 | 427.0 | 413.0 | 424.0 | -4.0 | -0.93% | 9,900 |
| 2026-01-26 | 432.0 | 432.0 | 425.0 | 428.0 | -2.0 | -0.47% | 2,600 |
| 2026-01-23 | 431.0 | 431.0 | 427.0 | 430.0 | -1.0 | -0.23% | 2,800 |
| 2026-01-22 | 425.0 | 431.0 | 421.0 | 431.0 | +5.0 | +1.17% | 7,100 |
| 2026-01-21 | 420.0 | 426.0 | 419.0 | 426.0 | +3.0 | +0.71% | 4,700 |
| 2026-01-20 | 425.0 | 426.0 | 423.0 | 423.0 | -7.0 | -1.63% | 4,300 |
| 2026-01-19 | 430.0 | 431.0 | 423.0 | 430.0 | +7.0 | +1.65% | 4,400 |
| 2026-01-16 | 425.0 | 425.0 | 421.0 | 423.0 | -1.0 | -0.24% | 2,100 |
| 2026-01-15 | 421.0 | 424.0 | 415.0 | 424.0 | +1.0 | +0.24% | 9,000 |
| 2026-01-14 | 422.0 | 423.0 | 419.0 | 423.0 | +1.0 | +0.24% | 5,600 |
| 2026-01-13 | 425.0 | 426.0 | 416.0 | 422.0 | 0.0 | 0.00% | 8,300 |
| 2026-01-09 | 419.0 | 422.0 | 417.0 | 422.0 | +4.0 | +0.96% | 1,800 |
| 2026-01-08 | 420.0 | 420.0 | 417.0 | 418.0 | -4.0 | -0.95% | 3,900 |
| 2026-01-07 | 416.0 | 422.0 | 416.0 | 422.0 | +6.0 | +1.44% | 6,400 |
| 2026-01-06 | 421.0 | 424.0 | 414.0 | 416.0 | -4.0 | -0.95% | 8,200 |
| 2026-01-05 | 415.0 | 421.0 | 415.0 | 420.0 | +8.0 | +1.94% | 11,100 |
| 2025-12-30 | 412.0 | 413.0 | 407.0 | 412.0 | 0.0 | 0.00% | 5,400 |
| 2025-12-29 | 413.0 | 418.0 | 408.0 | 412.0 | +5.0 | +1.23% | 13,400 |
| 2025-12-26 | 410.0 | 410.0 | 403.0 | 407.0 | -2.0 | -0.49% | 34,400 |
| 2025-12-25 | 411.0 | 412.0 | 409.0 | 409.0 | -1.0 | -0.24% | 7,100 |
| 2025-12-24 | 409.0 | 414.0 | 408.0 | 410.0 | 0.0 | 0.00% | 37,700 |
| 2025-12-23 | 411.0 | 413.0 | 406.0 | 410.0 | -4.0 | -0.97% | 35,400 |
| 2025-12-22 | 413.0 | 415.0 | 411.0 | 414.0 | 0.0 | 0.00% | 13,800 |
| 2025-12-19 | 413.0 | 416.0 | 411.0 | 414.0 | +1.0 | +0.24% | 9,300 |
| 2025-12-18 | 422.0 | 422.0 | 404.0 | 413.0 | -11.0 | -2.59% | 21,900 |
| 2025-12-17 | 422.0 | 424.0 | 421.0 | 424.0 | +2.0 | +0.47% | 10,000 |
| 2025-12-16 | 422.0 | 424.0 | 422.0 | 422.0 | -3.0 | -0.71% | 4,700 |
| 2025-12-15 | 425.0 | 425.0 | 423.0 | 425.0 | -1.0 | -0.23% | 4,200 |
| 2025-12-12 | 425.0 | 426.0 | 424.0 | 426.0 | 0.0 | 0.00% | 5,100 |
| 2025-12-11 | 428.0 | 429.0 | 425.0 | 426.0 | -2.0 | -0.47% | 3,600 |
| 2025-12-10 | 422.0 | 432.0 | 422.0 | 428.0 | +4.0 | +0.94% | 41,800 |
| 2025-12-09 | 425.0 | 425.0 | 422.0 | 424.0 | -1.0 | -0.24% | 35,000 |
| 2025-12-08 | 428.0 | 428.0 | 425.0 | 425.0 | -3.0 | -0.70% | 1,700 |
| 2025-12-05 | 427.0 | 428.0 | 424.0 | 428.0 | +1.0 | +0.23% | 11,900 |
| 2025-12-04 | 425.0 | 427.0 | 423.0 | 427.0 | +3.0 | +0.71% | 15,800 |
| 2025-12-03 | 430.0 | 433.0 | 424.0 | 424.0 | -6.0 | -1.40% | 17,600 |
| 2025-12-02 | 441.0 | 441.0 | 428.0 | 430.0 | -19.0 | -4.23% | 20,900 |
| 2025-12-01 | 432.0 | 449.0 | 430.0 | 449.0 | +17.0 | +3.94% | 16,900 |
| 2025-11-28 | 433.0 | 435.0 | 430.0 | 432.0 | -1.0 | -0.23% | 6,400 |
| 2025-11-27 | 429.0 | 433.0 | 427.0 | 433.0 | -1.0 | -0.23% | 9,300 |
| 2025-11-26 | 433.0 | 434.0 | 430.0 | 434.0 | +2.0 | +0.46% | 1,700 |
| 2025-11-25 | 430.0 | 434.0 | 428.0 | 432.0 | +5.0 | +1.17% | 3,400 |
| 2025-11-21 | 427.0 | 430.0 | 426.0 | 427.0 | 0.0 | 0.00% | 2,000 |
| 2025-11-20 | 435.0 | 435.0 | 427.0 | 427.0 | -8.0 | -1.84% | 4,000 |
| 2025-11-19 | 428.0 | 436.0 | 428.0 | 435.0 | +8.0 | +1.87% | 3,400 |
| 2025-11-18 | 430.0 | 432.0 | 426.0 | 427.0 | -5.0 | -1.16% | 31,800 |
| 2025-11-17 | 435.0 | 436.0 | 431.0 | 432.0 | -5.0 | -1.14% | 9,100 |
| 2025-11-14 | 439.0 | 439.0 | 436.0 | 437.0 | -2.0 | -0.46% | 2,500 |
| 2025-11-13 | 440.0 | 441.0 | 438.0 | 439.0 | +1.0 | +0.23% | 2,600 |
| 2025-11-12 | 441.0 | 441.0 | 437.0 | 438.0 | -3.0 | -0.68% | 5,000 |
| 2025-11-11 | 435.0 | 448.0 | 435.0 | 441.0 | 0.0 | 0.00% | 6,700 |
| 2025-11-10 | 442.0 | 442.0 | 435.0 | 441.0 | +4.0 | +0.92% | 11,800 |
| 2025-11-07 | 438.0 | 438.0 | 425.0 | 437.0 | -3.0 | -0.68% | 28,300 |
| 2025-11-06 | 448.0 | 454.0 | 431.0 | 440.0 | -9.0 | -2.00% | 31,600 |
| 2025-11-05 | 450.0 | 450.0 | 443.0 | 449.0 | -2.0 | -0.44% | 12,900 |
| 2025-11-04 | 475.0 | 475.0 | 446.0 | 451.0 | -25.0 | -5.25% | 71,100 |
| 2025-10-31 | 480.0 | 480.0 | 475.0 | 476.0 | -4.0 | -0.83% | 8,200 |
| 2025-10-30 | 481.0 | 482.0 | 480.0 | 480.0 | -1.0 | -0.21% | 3,400 |
| 2025-10-29 | 486.0 | 486.0 | 481.0 | 481.0 | -4.0 | -0.82% | 9,000 |
| 2025-10-28 | 491.0 | 491.0 | 485.0 | 485.0 | -6.0 | -1.22% | 2,800 |
| 2025-10-27 | 494.0 | 494.0 | 488.0 | 491.0 | -3.0 | -0.61% | 6,200 |
| 2025-10-24 | 498.0 | 498.0 | 491.0 | 494.0 | +2.0 | +0.41% | 3,100 |
| 2025-10-23 | 490.0 | 494.0 | 489.0 | 492.0 | +3.0 | +0.61% | 5,000 |
| 2025-10-22 | 488.0 | 489.0 | 487.0 | 489.0 | 0.0 | 0.00% | 4,000 |
| 2025-10-21 | 493.0 | 495.0 | 489.0 | 489.0 | -2.0 | -0.41% | 4,200 |
| 2025-10-20 | 493.0 | 493.0 | 490.0 | 491.0 | -5.0 | -1.01% | 4,300 |
| 2025-10-17 | 494.0 | 496.0 | 494.0 | 496.0 | +1.0 | +0.20% | 1,300 |
| 2025-10-16 | 497.0 | 499.0 | 495.0 | 495.0 | -2.0 | -0.40% | 1,500 |
| 2025-10-15 | 496.0 | 498.0 | 496.0 | 497.0 | +2.0 | +0.40% | 1,300 |
| 2025-10-14 | 499.0 | 499.0 | 495.0 | 495.0 | -6.0 | -1.20% | 1,600 |
| 2025-10-10 | 498.0 | 502.0 | 498.0 | 501.0 | +3.0 | +0.60% | 3,300 |
| 2025-10-09 | 500.0 | 500.0 | 498.0 | 498.0 | -9.0 | -1.78% | 5,600 |
| 2025-10-08 | 503.0 | 507.0 | 502.0 | 507.0 | +4.0 | +0.80% | 3,500 |
| 2025-10-07 | 505.0 | 506.0 | 498.0 | 503.0 | -2.0 | -0.40% | 4,400 |
| 2025-10-06 | 507.0 | 509.0 | 501.0 | 505.0 | -2.0 | -0.39% | 9,000 |
| 2025-10-03 | 508.0 | 509.0 | 507.0 | 507.0 | 0.0 | 0.00% | 1,200 |
| 2025-10-02 | 515.0 | 517.0 | 506.0 | 507.0 | -6.0 | -1.17% | 7,600 |
| 2025-10-01 | 514.0 | 520.0 | 512.0 | 513.0 | -3.0 | -0.58% | 4,400 |
| 2025-09-30 | 514.0 | 516.0 | 512.0 | 516.0 | +2.0 | +0.39% | 1,100 |
| 2025-09-29 | 514.0 | 518.0 | 513.0 | 514.0 | -4.0 | -0.77% | 5,900 |
| 2025-09-26 | 515.0 | 518.0 | 515.0 | 518.0 | +2.0 | +0.39% | 1,800 |
| 2025-09-25 | 519.0 | 519.0 | 515.0 | 516.0 | -1.0 | -0.19% | 3,200 |
| 2025-09-24 | 519.0 | 521.0 | 514.0 | 517.0 | +3.0 | +0.58% | 4,300 |
| 2025-09-22 | 515.0 | 518.0 | 513.0 | 514.0 | -1.0 | -0.19% | 2,100 |
| 2025-09-19 | 517.0 | 519.0 | 515.0 | 515.0 | -2.0 | -0.39% | 37,800 |
| 2025-09-18 | 516.0 | 517.0 | 515.0 | 517.0 | +1.0 | +0.19% | 2,100 |
| 2025-09-17 | 520.0 | 522.0 | 516.0 | 516.0 | +1.0 | +0.19% | 2,500 |
| 2025-09-16 | 531.0 | 531.0 | 512.0 | 515.0 | -20.0 | -3.74% | 31,300 |
| 2025-09-12 | 533.0 | 535.0 | 532.0 | 535.0 | — | — | 1,900 |
直近120営業日分を表示