株探米国株

PR
PERINASDAQ

ペリオン・ネットワーク 週足四本値・時系列データ

8.64$
+0.11$
+1.29%
NY 06日 16:00
日本 07日 06:00
8.64$
0
+0.00%
NY 06日 16:10
日本 07日 06:10
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
11.79 (25/05/14)
7.00 (25/04/08)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/06 8.72 8.75 8.26 8.64 -0.16 -1.82% 2,259,693株

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/01/30 9.20 9.25 8.67 8.80 -0.36 -3.93% 1,070,723株
26/01/23 9.27 9.41 9.13 9.16 -0.30 -3.17% 992,465株
26/01/16 9.33 9.70 9.33 9.46 +0.06 +0.64% 1,339,328株
26/01/09 9.46 9.79 9.26 9.40 +0.05 +0.53% 1,140,421株
26/01/02 9.63 9.80 9.30 9.35 -0.42 -4.30% 1,433,626株
25/12/26 9.83 10.16 9.69 9.77 -0.10 -1.01% 941,875株
25/12/19 9.93 9.99 9.58 9.87 -0.06 -0.60% 1,544,887株
25/12/12 10.15 10.32 9.92 9.93 -0.05 -0.50% 1,034,687株
25/12/05 10.07 10.30 9.94 9.98 -0.24 -2.35% 881,554株
25/11/28 9.69 10.45 9.66 10.22 +0.59 +6.13% 1,215,591株
25/11/21 9.87 10.09 9.30 9.63 -0.47 -4.65% 2,069,458株
25/11/14 9.12 11.24 9.05 10.10 +1.13 +12.6% 3,536,010株
25/11/07 9.41 9.42 8.81 8.97 -0.33 -3.55% 1,126,048株
25/10/31 9.79 9.85 9.17 9.30 -0.41 -4.22% 757,319株
25/10/24 9.41 9.94 9.37 9.71 +0.26 +2.75% 1,447,921株
25/10/17 9.62 10.40 9.38 9.45 +0.24 +2.61% 1,839,525株
25/10/10 9.67 9.87 9.15 9.21 -0.43 -4.46% 903,018株
25/10/03 9.52 9.83 9.36 9.64 +0.15 +1.58% 1,137,249株
25/09/26 9.78 9.93 9.32 9.49 -0.34 -3.46% 848,445株
25/09/19 9.29 9.92 9.15 9.83 +0.54 +5.81% 1,625,029株
25/09/12 9.17 9.44 9.06 9.29 +0.13 +1.42% 1,239,337株
25/09/05 8.99 9.55 8.90 9.16 -0.07 -0.76% 1,475,345株
25/08/29 9.33 9.42 9.11 9.23 -0.14 -1.49% 825,929株
25/08/22 9.12 9.46 8.98 9.37 +0.22 +2.40% 1,431,606株
25/08/15 10.76 10.83 8.76 9.15 -1.06 -10% 3,402,037株
25/08/08 10.61 10.87 9.48 10.21 -0.36 -3.41% 3,039,348株
25/08/01 11.05 11.29 10.44 10.57 -0.48 -4.34% 1,159,330株
25/07/25 11.08 11.44 10.97 11.05 +0.06 +0.55% 1,651,928株
25/07/18 10.81 11.25 10.80 10.99 -0.03 -0.27% 1,329,872株
25/07/11 10.94 11.30 10.67 11.02 +0.06 +0.55% 1,241,342株