Piper Sandler Companies (PIPR)

PIPR
🏛️ アメリカ →
346.99
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 179.56 180.13 178.13 178.51 0.1M
2021-12-30 181.54 184.00 180.16 180.29 0.0M
2021-12-29 184.08 185.72 182.13 182.46 0.0M
2021-12-28 183.92 186.11 183.10 184.39 0.0M
2021-12-27 181.08 185.14 181.08 184.92 0.1M
2021-12-23 179.09 181.46 179.09 180.09 0.0M
2021-12-22 176.71 179.29 175.71 177.87 0.1M
2021-12-21 173.53 177.36 171.69 177.18 0.1M
2021-12-20 170.28 170.66 165.29 169.60 0.2M
2021-12-17 173.59 176.31 170.61 173.50 0.4M
2021-12-16 175.37 177.84 172.71 174.78 0.1M
2021-12-15 171.60 172.81 168.07 172.71 0.2M
2021-12-14 164.99 172.65 163.17 171.19 0.1M
2021-12-13 166.33 167.79 162.13 165.70 0.1M
2021-12-10 170.13 170.13 165.05 166.16 0.1M
2021-12-09 170.02 171.66 167.35 168.55 0.1M
2021-12-08 177.30 177.30 170.88 172.12 0.1M
2021-12-07 172.03 176.75 172.03 175.92 0.1M
2021-12-06 173.36 173.98 166.54 169.11 0.1M
2021-12-03 172.15 172.15 166.21 168.88 0.2M
2021-12-02 167.05 172.53 165.78 171.02 0.1M
2021-12-01 170.65 173.20 163.30 163.39 0.1M
2021-11-30 172.63 172.73 165.64 165.75 0.1M
2021-11-29 176.42 177.00 172.09 174.32 0.1M
2021-11-26 175.08 175.08 168.10 172.79 0.1M
2021-11-24 183.06 183.88 181.00 181.00 0.0M
2021-11-23 181.57 184.60 180.86 183.52 0.1M
2021-11-22 188.29 188.29 180.65 181.08 0.1M
2021-11-19 189.68 193.60 187.38 190.39 0.1M
2021-11-18 187.00 189.98 186.59 189.60 0.1M
2021-11-17 188.01 188.01 184.20 186.73 0.1M
2021-11-16 183.06 188.33 183.06 188.01 0.1M
2021-11-15 182.63 184.70 181.11 183.60 0.1M
2021-11-12 182.24 183.15 180.20 181.91 0.1M
2021-11-11 180.10 182.70 178.77 180.90 0.1M
2021-11-10 177.87 179.35 177.42 178.69 0.1M
2021-11-09 178.75 179.49 175.54 178.95 0.0M
2021-11-08 180.14 182.34 178.45 178.83 0.1M
2021-11-05 180.19 181.70 177.17 179.13 0.1M
2021-11-04 178.99 181.46 177.21 178.05 0.1M
2021-11-03 170.89 179.95 170.89 178.43 0.1M
2021-11-02 172.72 175.60 169.80 171.40 0.1M
2021-11-01 167.22 172.00 164.82 171.79 0.1M
2021-10-29 159.15 165.36 158.24 164.69 0.1M
2021-10-28 156.65 160.34 155.34 156.15 0.1M
2021-10-27 162.31 162.80 156.30 156.55 0.1M
2021-10-26 166.94 168.35 163.47 163.48 0.1M
2021-10-25 162.21 166.99 162.21 166.24 0.1M
2021-10-22 158.84 163.39 158.84 162.09 0.1M
2021-10-21 158.28 159.57 157.78 158.91 0.0M
2021-10-20 156.70 159.96 156.70 158.76 0.0M
2021-10-19 158.05 159.23 156.67 157.08 0.0M
2021-10-18 157.50 160.20 155.45 156.79 0.1M
2021-10-15 161.30 161.30 157.97 157.97 0.1M
2021-10-14 156.61 158.49 156.30 157.72 0.1M
2021-10-13 155.66 155.71 152.63 153.96 0.1M
2021-10-12 154.86 157.03 154.42 155.33 0.0M
2021-10-11 155.54 158.01 154.76 154.76 0.0M
2021-10-08 153.00 157.71 149.88 155.17 0.1M
2021-10-07 149.89 153.52 149.71 153.28 0.1M
2021-10-06 147.25 149.38 144.89 148.38 0.0M
2021-10-05 146.66 149.33 145.24 149.33 0.1M
2021-10-04 141.92 146.01 141.65 144.98 0.1M
2021-10-01 138.84 142.63 137.89 142.19 0.1M
2021-09-30 141.82 143.42 138.25 138.46 0.1M
2021-09-29 143.78 143.78 140.42 141.41 0.1M
2021-09-28 149.14 149.14 142.82 143.19 0.1M
2021-09-27 145.00 151.04 145.00 148.47 0.1M
2021-09-24 140.60 145.91 139.52 144.08 0.1M
2021-09-23 136.91 141.87 136.82 141.21 0.0M
2021-09-22 133.99 137.18 133.92 136.14 0.1M
2021-09-21 135.39 135.39 132.06 132.96 0.1M
2021-09-20 132.06 132.10 128.82 131.49 0.1M
2021-09-17 134.23 135.76 133.05 135.15 0.3M
2021-09-16 135.53 136.70 132.61 134.33 0.1M
2021-09-15 134.21 135.72 133.66 135.23 0.1M
2021-09-14 137.23 137.23 133.40 134.37 0.1M
2021-09-13 135.95 136.56 134.50 136.56 0.1M
2021-09-10 136.87 138.39 133.26 135.04 0.1M
2021-09-09 135.88 136.85 134.50 135.24 0.1M
2021-09-08 135.63 137.27 134.48 135.47 0.1M
2021-09-07 143.50 143.50 136.53 136.78 0.1M
2021-09-03 143.15 144.48 142.27 143.50 0.1M
2021-09-02 145.10 145.10 142.55 143.45 0.1M
2021-09-01 143.24 145.06 140.91 143.95 0.0M
2021-08-31 143.85 144.16 141.90 142.92 0.1M
2021-08-30 146.47 146.47 142.51 142.75 0.0M
2021-08-27 141.89 146.40 141.72 145.74 0.1M
2021-08-26 145.15 145.73 141.38 141.62 0.0M
2021-08-25 142.86 146.18 141.64 145.09 0.1M
2021-08-24 143.08 143.74 142.32 142.77 0.0M
2021-08-23 142.26 143.52 142.26 142.36 0.0M
2021-08-20 137.81 141.39 137.81 141.37 0.1M
2021-08-19 137.47 138.86 135.48 137.50 0.1M
2021-08-18 140.46 143.49 138.92 139.10 0.1M
2021-08-17 142.79 142.79 139.09 141.33 0.1M
2021-08-16 142.94 145.15 142.13 144.00 0.0M
2021-08-13 144.08 144.82 142.71 143.58 0.0M
2021-08-12 144.45 146.51 141.65 144.09 0.1M
2021-08-11 141.34 143.40 140.67 143.39 0.1M
2021-08-10 137.79 141.09 137.44 140.31 0.1M
2021-08-09 139.00 139.99 137.97 138.06 0.1M
2021-08-06 136.96 138.92 135.66 138.51 0.1M
2021-08-05 130.81 135.51 130.81 135.16 0.1M
2021-08-04 127.17 132.72 127.17 130.50 0.1M
2021-08-03 129.21 129.57 126.65 129.12 0.1M
2021-08-02 124.91 129.83 124.19 128.08 0.1M
2021-07-30 125.17 126.03 121.50 122.69 0.1M
2021-07-29 122.78 124.60 122.15 124.26 0.0M
2021-07-28 121.66 122.40 119.83 121.28 0.0M
2021-07-27 119.85 121.13 118.86 120.49 0.0M
2021-07-26 120.75 121.76 120.50 121.32 0.0M
2021-07-23 119.45 120.31 118.54 120.18 0.0M
2021-07-22 120.79 120.85 119.13 119.15 0.0M
2021-07-21 119.73 122.16 119.73 121.49 0.1M
2021-07-20 116.18 120.71 116.18 118.67 0.1M
2021-07-19 116.29 117.80 114.64 115.71 0.1M
2021-07-16 125.18 125.53 119.15 119.38 0.1M
2021-07-15 124.33 124.96 122.10 123.65 0.1M
2021-07-14 125.52 126.41 124.38 124.88 0.1M
2021-07-13 127.90 127.90 124.61 124.74 0.1M
2021-07-12 124.77 128.63 124.43 127.75 0.1M
2021-07-09 124.73 125.28 122.24 124.80 0.1M
2021-07-08 124.43 125.45 122.26 122.91 0.1M
2021-07-07 128.55 129.52 126.25 127.24 0.0M
2021-07-06 130.00 130.00 127.02 128.51 0.0M
2021-07-02 130.39 130.39 129.11 130.15 0.0M
2021-07-01 130.67 130.90 129.76 130.27 0.0M
2021-06-30 129.19 130.44 128.20 129.56 0.1M
2021-06-29 131.13 132.27 129.64 130.45 0.1M
2021-06-28 135.17 135.17 129.21 130.41 0.1M
2021-06-25 132.72 135.16 132.50 135.11 0.2M
2021-06-24 131.33 132.17 129.90 131.78 0.1M
2021-06-23 129.26 131.59 128.59 130.22 0.1M
2021-06-22 128.00 128.52 126.65 128.42 0.0M
2021-06-21 126.11 129.16 126.11 127.96 0.1M
2021-06-18 124.07 125.28 122.89 124.14 0.3M
2021-06-17 127.74 127.99 124.55 126.23 0.1M
2021-06-16 129.06 130.57 126.96 128.22 0.1M
2021-06-15 127.63 130.18 127.31 129.18 0.1M
2021-06-14 131.00 131.26 127.09 127.44 0.1M
2021-06-11 127.97 130.77 127.96 130.77 0.0M
2021-06-10 128.02 128.29 126.82 127.44 0.0M
2021-06-09 128.50 128.72 126.94 127.41 0.0M
2021-06-08 127.23 128.85 126.37 128.73 0.0M
2021-06-07 128.32 128.44 127.23 127.23 0.0M
2021-06-04 128.70 128.70 125.90 127.70 0.0M
2021-06-03 126.64 129.15 125.85 127.90 0.0M
2021-06-02 130.62 130.62 127.20 127.82 0.1M
2021-06-01 129.04 130.71 128.06 130.18 0.1M
2021-05-28 127.97 128.42 126.76 127.46 0.0M
2021-05-27 127.99 128.27 126.60 127.87 0.1M
2021-05-26 125.32 126.85 124.01 126.56 0.0M
2021-05-25 126.75 128.88 124.32 124.66 0.1M
2021-05-24 126.50 126.95 125.06 126.77 0.1M
2021-05-21 125.21 126.49 124.03 125.51 0.1M
2021-05-20 122.05 124.31 120.68 123.52 0.1M
2021-05-19 119.96 122.79 117.74 122.64 0.1M
2021-05-18 124.02 125.08 121.72 121.84 0.1M
2021-05-17 124.88 124.97 122.65 124.02 0.1M
2021-05-14 123.12 125.51 121.98 125.51 0.1M
2021-05-13 117.02 122.31 117.02 122.03 0.1M
2021-05-12 121.38 122.97 116.34 116.65 0.1M
2021-05-11 119.53 121.41 118.67 120.82 0.1M
2021-05-10 122.36 122.40 120.92 121.52 0.1M
2021-05-07 118.13 121.87 118.13 121.70 0.1M
2021-05-06 119.59 119.59 117.25 119.44 0.1M
2021-05-05 116.90 119.12 116.20 118.91 0.1M
2021-05-04 116.58 117.49 115.77 116.71 0.1M
2021-05-03 117.76 118.43 116.11 117.17 0.1M
2021-04-30 116.00 117.80 113.78 115.99 0.1M
2021-04-29 119.39 120.22 118.30 119.48 0.1M
2021-04-28 117.45 118.45 116.29 118.17 0.0M
2021-04-27 118.45 119.13 116.42 117.57 0.0M
2021-04-26 117.43 119.46 116.99 117.79 0.0M
2021-04-23 114.82 118.50 114.82 117.50 0.0M
2021-04-22 115.40 116.14 113.78 114.94 0.0M
2021-04-21 113.19 115.82 113.19 115.82 0.0M
2021-04-20 116.45 116.61 112.13 113.81 0.0M
2021-04-19 116.49 117.14 114.51 117.14 0.1M
2021-04-16 117.98 118.15 115.27 117.14 0.0M
2021-04-15 118.55 118.55 115.80 116.47 0.0M
2021-04-14 115.49 118.25 115.49 117.23 0.0M
2021-04-13 116.58 116.58 114.50 115.12 0.0M
2021-04-12 115.17 116.49 111.77 116.20 0.0M
2021-04-09 113.60 115.65 112.11 115.37 0.1M
2021-04-08 112.19 112.81 110.22 112.75 0.0M
2021-04-07 112.81 113.22 111.22 112.45 0.1M
2021-04-06 114.48 115.95 112.95 113.39 0.0M
2021-04-05 114.23 114.91 111.97 114.83 0.1M
2021-04-01 109.61 112.57 109.61 112.49 0.1M
2021-03-31 109.48 110.43 107.73 109.65 0.1M
2021-03-30 109.21 111.18 107.17 109.48 0.1M
2021-03-29 110.03 113.02 107.67 108.60 0.1M
2021-03-26 111.97 112.46 109.90 111.96 0.1M
2021-03-25 107.07 110.16 105.50 110.05 0.1M
2021-03-24 109.31 112.60 107.36 107.93 0.1M
2021-03-23 110.52 111.09 107.31 108.21 0.1M
2021-03-22 113.09 114.63 111.30 111.96 0.1M
2021-03-19 112.64 113.21 110.15 113.09 0.2M
2021-03-18 113.82 115.82 111.15 113.21 0.1M
2021-03-17 111.31 112.87 109.08 112.77 0.1M
2021-03-16 114.98 116.33 110.12 110.84 0.1M
2021-03-15 121.78 121.90 112.58 114.90 0.2M
2021-03-12 122.56 124.03 119.65 123.00 0.1M
2021-03-11 119.62 121.98 119.20 121.08 0.1M
2021-03-10 117.79 120.42 117.79 119.23 0.1M
2021-03-09 114.59 118.36 113.28 117.10 0.1M
2021-03-08 110.73 114.36 109.59 113.50 0.1M
2021-03-05 109.92 110.23 105.92 109.95 0.1M
2021-03-04 108.95 110.14 105.78 107.80 0.1M
2021-03-03 107.92 112.50 107.92 109.82 0.1M
2021-03-02 108.85 109.73 107.18 107.23 0.1M
2021-03-01 107.92 112.48 107.92 112.04 0.1M
2021-02-26 106.12 109.21 104.32 106.32 0.1M
2021-02-25 109.26 110.25 105.97 105.99 0.0M
2021-02-24 106.83 109.45 105.14 108.67 0.1M
2021-02-23 108.33 109.42 105.45 106.64 0.1M
2021-02-22 105.04 108.42 105.04 107.99 0.1M
2021-02-19 105.62 106.81 105.26 106.81 0.1M
2021-02-18 104.76 106.06 103.91 105.50 0.1M
2021-02-17 105.23 106.29 103.39 105.64 0.1M
2021-02-16 108.57 109.62 105.98 106.14 0.1M
2021-02-12 104.68 108.29 104.00 107.83 0.1M
2021-02-11 103.53 105.24 102.78 105.24 0.1M
2021-02-10 103.90 105.28 102.12 103.16 0.1M
2021-02-09 103.98 104.00 99.90 103.01 0.1M
2021-02-08 101.12 104.35 100.75 104.22 0.1M
2021-02-05 101.08 102.32 97.40 100.97 0.1M
2021-02-04 97.83 101.50 96.52 99.99 0.1M
2021-02-03 95.80 97.57 95.65 96.23 0.1M
2021-02-02 95.48 97.56 95.38 96.38 0.0M
2021-02-01 91.91 95.54 91.25 94.05 0.1M
2021-01-29 94.63 94.81 90.84 91.33 0.1M
2021-01-28 93.44 96.51 93.13 95.62 0.1M
2021-01-27 96.86 97.12 91.92 92.29 0.1M
2021-01-26 100.91 100.96 99.01 99.01 0.0M
2021-01-25 100.46 101.20 98.91 100.42 0.0M
2021-01-22 99.73 101.69 98.51 101.65 0.1M
2021-01-21 103.01 103.36 100.72 100.89 0.0M
2021-01-20 103.30 105.93 102.21 103.53 0.0M
2021-01-19 104.47 104.77 102.17 103.78 0.1M
2021-01-15 102.75 105.55 101.48 103.67 0.1M
2021-01-14 103.64 106.16 102.67 104.44 0.1M
2021-01-13 104.87 105.04 102.53 102.78 0.0M
2021-01-12 105.08 106.67 103.91 105.33 0.1M
2021-01-11 101.89 104.42 101.89 103.99 0.0M
2021-01-08 105.00 105.00 101.35 103.35 0.1M
2021-01-07 104.12 105.75 103.27 104.29 0.1M
2021-01-06 98.91 105.91 98.91 104.12 0.2M
2021-01-05 98.97 100.89 95.11 96.64 0.2M
2021-01-04 100.88 101.58 97.48 99.28 0.1M