Piper Sandler Companies (PIPR)

PIPR
🏛️ アメリカ →
352.66
最終更新: 2025-09-29
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
2022-12-30 131.86 132.64 129.98 130.19 0.1M
2022-12-29 133.63 135.30 132.03 133.31 0.1M
2022-12-28 134.17 134.66 132.01 132.20 0.1M
2022-12-27 133.66 134.89 132.65 133.55 0.1M
2022-12-23 133.62 135.84 132.77 133.81 0.1M
2022-12-22 136.17 136.17 131.74 133.09 0.1M
2022-12-21 135.88 138.16 135.88 137.02 0.1M
2022-12-20 133.76 135.85 132.60 133.92 0.1M
2022-12-19 134.50 135.17 132.82 133.56 0.1M
2022-12-16 132.57 135.56 132.26 133.93 0.3M
2022-12-15 137.91 138.02 134.46 134.74 0.1M
2022-12-14 143.84 144.60 139.36 140.19 0.1M
2022-12-13 143.81 145.17 141.46 144.26 0.1M
2022-12-12 136.35 139.31 136.20 139.05 0.1M
2022-12-09 138.79 139.50 136.60 136.61 0.1M
2022-12-08 139.68 140.55 137.65 139.09 0.1M
2022-12-07 136.05 139.24 135.20 138.47 0.1M
2022-12-06 139.70 139.70 135.35 136.51 0.1M
2022-12-05 146.34 148.11 138.19 139.58 0.2M
2022-12-02 141.88 148.74 139.50 148.17 0.1M
2022-12-01 145.29 145.29 140.06 143.53 0.1M
2022-11-30 141.33 143.78 137.75 143.66 0.1M
2022-11-29 141.97 142.42 140.03 140.64 0.1M
2022-11-28 146.58 146.59 141.65 141.66 0.1M
2022-11-25 146.84 149.04 145.94 147.81 0.0M
2022-11-23 143.20 147.71 143.14 147.09 0.1M
2022-11-22 142.77 145.40 140.50 144.46 0.1M
2022-11-21 144.40 146.45 142.47 142.82 0.1M
2022-11-18 148.94 148.94 143.40 145.13 0.1M
2022-11-17 142.65 145.68 141.30 145.57 0.1M
2022-11-16 146.78 147.90 144.14 145.90 0.1M
2022-11-15 146.00 150.93 145.65 148.66 0.1M
2022-11-14 145.03 148.14 140.89 145.47 0.1M
2022-11-11 143.32 147.22 142.12 146.19 0.1M
2022-11-10 138.40 142.71 136.42 142.50 0.1M
2022-11-09 135.35 136.95 132.68 133.28 0.1M
2022-11-08 138.25 139.09 135.83 136.33 0.1M
2022-11-07 136.24 137.40 134.55 136.87 0.1M
2022-11-04 134.52 136.00 132.66 135.56 0.1M
2022-11-03 131.68 135.41 130.44 132.72 0.1M
2022-11-02 132.38 137.53 129.89 134.55 0.2M
2022-11-01 129.02 132.33 129.00 132.09 0.1M
2022-10-31 125.45 128.50 124.43 127.97 0.1M
2022-10-28 124.81 129.77 121.17 125.88 0.1M
2022-10-27 121.55 124.24 121.25 122.44 0.1M
2022-10-26 116.86 121.88 116.86 120.25 0.1M
2022-10-25 116.69 119.18 113.57 115.69 0.1M
2022-10-24 115.41 118.34 114.79 117.41 0.1M
2022-10-21 110.67 115.00 110.67 114.76 0.0M
2022-10-20 110.29 111.25 108.88 109.74 0.1M
2022-10-19 109.66 111.20 108.08 110.76 0.1M
2022-10-18 110.77 112.42 109.95 111.16 0.1M
2022-10-17 108.23 109.28 107.31 108.42 0.1M
2022-10-14 110.63 110.63 105.80 106.05 0.0M
2022-10-13 106.35 111.85 104.85 109.83 0.1M
2022-10-12 107.40 109.65 105.55 109.40 0.1M
2022-10-11 109.07 109.07 106.08 107.58 0.1M
2022-10-10 109.14 110.45 108.71 108.97 0.1M
2022-10-07 111.39 111.39 106.76 108.24 0.1M
2022-10-06 114.17 114.78 112.64 113.39 0.0M
2022-10-05 113.92 115.62 112.88 114.52 0.1M
2022-10-04 109.54 116.45 109.54 116.29 0.1M
2022-10-03 106.25 109.55 105.27 108.27 0.1M
2022-09-30 103.61 106.70 103.61 104.74 0.1M
2022-09-29 105.13 105.60 102.73 104.59 0.1M
2022-09-28 106.63 107.83 105.64 106.52 0.1M
2022-09-27 109.89 109.96 104.98 105.52 0.1M
2022-09-26 108.14 110.18 108.01 108.19 0.1M
2022-09-23 109.02 109.02 106.31 108.32 0.1M
2022-09-22 110.59 111.31 109.55 110.32 0.1M
2022-09-21 113.15 115.37 111.57 111.73 0.1M
2022-09-20 110.04 112.01 108.99 111.88 0.1M
2022-09-19 105.00 111.24 105.00 110.90 0.1M
2022-09-16 107.33 107.33 103.29 106.48 0.3M
2022-09-15 106.17 109.77 105.97 108.46 0.1M
2022-09-14 110.08 110.66 106.02 107.27 0.1M
2022-09-13 113.24 114.03 110.14 110.73 0.1M
2022-09-12 117.28 117.89 115.12 116.55 0.1M
2022-09-09 113.87 116.11 112.51 115.97 0.1M
2022-09-08 111.14 112.92 109.98 112.64 0.1M
2022-09-07 110.99 111.89 109.75 111.59 0.1M
2022-09-06 111.36 111.36 107.07 110.59 0.1M
2022-09-02 115.71 116.11 110.78 111.73 0.1M
2022-09-01 113.66 114.31 112.00 114.08 0.1M
2022-08-31 116.00 116.96 114.27 114.57 0.1M
2022-08-30 119.83 119.92 114.96 115.65 0.1M
2022-08-29 120.07 121.01 118.85 120.14 0.1M
2022-08-26 124.85 124.85 121.36 121.67 0.1M
2022-08-25 121.62 124.58 121.62 124.30 0.0M
2022-08-24 121.25 123.00 120.01 122.56 0.1M
2022-08-23 121.99 123.10 120.17 120.89 0.1M
2022-08-22 127.54 127.54 122.43 122.58 0.1M
2022-08-19 132.34 132.34 128.05 129.44 0.1M
2022-08-18 132.06 133.36 131.46 132.69 0.0M
2022-08-17 131.47 132.90 129.92 132.64 0.1M
2022-08-16 133.55 133.73 131.82 132.88 0.1M
2022-08-15 130.87 133.26 130.87 132.94 0.1M
2022-08-12 131.35 133.02 130.46 131.88 0.1M
2022-08-11 129.99 131.74 129.58 131.02 0.1M
2022-08-10 127.00 129.93 127.00 129.14 0.1M
2022-08-09 124.39 125.88 123.82 125.66 0.1M
2022-08-08 125.33 127.10 124.04 124.34 0.1M
2022-08-05 124.15 126.30 123.85 125.48 0.1M
2022-08-04 124.30 125.51 123.15 125.44 0.0M
2022-08-03 121.29 124.90 120.87 124.52 0.1M
2022-08-02 122.86 125.00 121.09 121.54 0.1M
2022-08-01 123.59 124.62 121.61 124.20 0.1M
2022-07-29 122.59 126.83 122.56 126.20 0.1M
2022-07-28 119.22 122.04 117.49 121.59 0.1M
2022-07-27 117.05 119.94 116.36 118.78 0.0M
2022-07-26 114.96 116.73 113.18 116.58 0.1M
2022-07-25 116.60 117.01 114.21 115.79 0.1M
2022-07-22 117.17 118.25 114.88 116.70 0.1M
2022-07-21 115.44 117.17 114.37 117.17 0.1M
2022-07-20 110.42 115.00 110.42 114.85 0.1M
2022-07-19 107.16 110.94 107.00 110.12 0.1M
2022-07-18 108.87 109.34 105.69 106.29 0.1M
2022-07-15 106.41 108.34 104.39 107.25 0.1M
2022-07-14 105.36 105.36 102.60 103.60 0.2M
2022-07-13 105.26 108.20 105.09 107.67 0.1M
2022-07-12 106.73 110.87 106.73 108.54 0.1M
2022-07-11 111.63 111.80 104.33 106.54 0.1M
2022-07-08 112.47 113.22 110.00 111.86 0.1M
2022-07-07 112.82 113.46 111.36 112.61 0.1M
2022-07-06 114.83 115.79 109.82 111.38 0.1M
2022-07-05 109.80 115.50 108.77 113.75 0.3M
2022-07-01 112.71 114.59 110.42 112.08 0.1M
2022-06-30 113.33 114.74 110.05 113.36 0.1M
2022-06-29 115.64 115.64 112.87 113.54 0.0M
2022-06-28 115.36 116.47 114.37 115.11 0.1M
2022-06-27 115.39 115.90 113.17 114.30 0.1M
2022-06-24 112.04 115.40 112.04 113.94 0.2M
2022-06-23 113.61 113.61 109.73 110.98 0.1M
2022-06-22 110.62 114.29 110.62 113.36 0.1M
2022-06-21 113.06 114.00 112.09 112.78 0.1M
2022-06-17 110.54 113.06 109.58 111.64 0.2M
2022-06-16 111.70 111.70 108.66 109.50 0.1M
2022-06-15 116.23 117.61 114.52 115.22 0.1M
2022-06-14 111.73 115.91 111.42 114.30 0.1M
2022-06-13 112.32 114.50 111.70 112.30 0.2M
2022-06-10 117.79 118.50 114.63 116.98 0.1M
2022-06-09 121.38 122.30 119.63 119.91 0.1M
2022-06-08 125.41 125.41 121.24 122.35 0.1M
2022-06-07 127.89 129.64 125.80 126.59 0.1M
2022-06-06 130.23 131.32 126.55 128.83 0.1M
2022-06-03 128.84 129.85 127.54 128.06 0.1M
2022-06-02 126.58 131.27 126.15 131.03 0.1M
2022-06-01 130.59 132.28 126.46 126.83 0.1M
2022-05-31 128.93 132.37 127.12 131.79 0.1M
2022-05-27 129.39 131.68 128.47 131.51 0.1M
2022-05-26 127.60 129.68 126.24 128.17 0.1M
2022-05-25 122.63 127.24 122.49 125.91 0.1M
2022-05-24 121.73 122.78 117.36 122.62 0.1M
2022-05-23 122.81 123.75 119.52 122.14 0.1M
2022-05-20 121.44 121.62 117.47 120.96 0.1M
2022-05-19 117.76 121.71 117.29 119.73 0.1M
2022-05-18 126.15 126.83 118.51 119.61 0.2M
2022-05-17 127.74 129.82 126.54 129.32 0.1M
2022-05-16 124.77 127.02 123.47 125.58 0.1M
2022-05-13 124.29 128.28 123.66 126.66 0.1M
2022-05-12 119.46 122.76 117.12 122.22 0.2M
2022-05-11 123.66 126.13 120.65 120.69 0.2M
2022-05-10 130.56 130.56 122.71 124.74 0.2M
2022-05-09 125.99 131.54 123.18 128.97 0.2M
2022-05-06 124.04 126.11 121.32 125.75 0.2M
2022-05-05 126.12 126.59 123.65 125.40 0.1M
2022-05-04 122.44 129.11 119.67 128.69 0.3M
2022-05-03 119.03 122.18 117.91 121.20 0.1M
2022-05-02 114.79 120.47 114.79 119.25 0.1M
2022-04-29 118.80 122.17 114.68 114.98 0.1M
2022-04-28 119.30 120.80 115.51 119.58 0.1M
2022-04-27 118.31 121.12 116.23 117.39 0.1M
2022-04-26 120.60 122.96 118.02 118.34 0.1M
2022-04-25 122.30 122.83 118.47 122.56 0.1M
2022-04-22 124.77 125.48 123.44 123.66 0.2M
2022-04-21 127.45 128.33 123.00 124.99 0.2M
2022-04-20 123.90 127.19 123.90 126.53 0.1M
2022-04-19 114.96 124.11 114.96 122.67 0.2M
2022-04-18 114.00 116.48 113.91 115.10 0.1M
2022-04-14 115.78 116.93 114.24 115.04 0.2M
2022-04-13 111.81 115.80 111.81 115.46 0.1M
2022-04-12 113.55 116.75 111.69 112.33 0.1M
2022-04-11 113.61 117.46 112.29 112.30 0.2M
2022-04-08 112.42 116.17 112.34 114.26 0.2M
2022-04-07 118.38 118.38 110.45 112.92 0.3M
2022-04-06 130.00 130.00 119.55 120.21 0.2M
2022-04-05 129.91 132.40 129.52 130.01 0.2M
2022-04-04 132.70 133.19 129.20 130.52 0.2M
2022-04-01 133.00 133.73 128.79 131.27 0.1M
2022-03-31 131.79 134.38 131.19 131.25 0.2M
2022-03-30 133.79 134.21 131.72 132.80 0.2M
2022-03-29 130.85 134.36 130.73 133.66 0.1M
2022-03-28 130.47 130.47 127.43 128.86 0.1M
2022-03-25 129.95 131.56 129.21 129.93 0.1M
2022-03-24 128.95 130.22 128.22 130.22 0.1M
2022-03-23 129.08 131.38 127.54 128.91 0.1M
2022-03-22 131.96 133.85 129.62 130.73 0.1M
2022-03-21 132.00 132.84 129.36 130.26 0.1M
2022-03-18 129.68 132.30 129.11 132.07 0.2M
2022-03-17 127.19 129.09 124.83 129.01 0.1M
2022-03-16 126.97 130.84 126.36 129.17 0.2M
2022-03-15 124.62 126.74 120.97 124.67 0.2M
2022-03-14 125.60 128.40 121.76 123.72 0.1M
2022-03-11 129.66 129.66 124.05 124.28 0.1M
2022-03-10 127.73 129.33 125.76 127.78 0.1M
2022-03-09 127.69 131.94 127.69 130.62 0.1M
2022-03-08 125.73 130.63 122.81 124.51 0.2M
2022-03-07 135.47 136.11 124.32 125.20 0.2M
2022-03-04 137.25 139.96 134.33 136.32 0.1M
2022-03-03 144.18 144.18 137.01 140.92 0.1M
2022-03-02 140.47 143.08 140.47 142.30 0.2M
2022-03-01 141.88 142.75 136.06 138.91 0.2M
2022-02-28 146.89 150.85 146.89 148.01 0.2M
2022-02-25 146.38 150.53 146.38 148.70 0.1M
2022-02-24 140.91 146.84 137.91 146.05 0.1M
2022-02-23 149.88 150.25 144.29 144.68 0.1M
2022-02-22 149.79 151.61 147.77 148.82 0.1M
2022-02-18 150.86 153.93 149.88 150.78 0.1M
2022-02-17 151.83 152.94 149.56 151.10 0.1M
2022-02-16 150.54 155.52 149.65 153.37 0.1M
2022-02-15 152.29 155.43 150.60 151.57 0.1M
2022-02-14 148.50 150.52 145.55 149.79 0.1M
2022-02-11 149.34 151.48 146.48 148.44 0.2M
2022-02-10 168.65 168.65 148.15 148.79 0.2M
2022-02-09 154.57 156.73 153.62 154.35 0.1M
2022-02-08 149.57 153.41 148.45 152.94 0.0M
2022-02-07 150.18 151.80 149.64 150.38 0.0M
2022-02-04 148.26 152.62 148.26 150.94 0.1M
2022-02-03 149.38 152.66 148.01 148.80 0.1M
2022-02-02 153.99 153.99 149.18 150.65 0.1M
2022-02-01 153.79 154.34 150.51 153.54 0.1M
2022-01-31 151.00 154.48 150.91 154.22 0.1M
2022-01-28 148.15 152.34 145.02 151.98 0.1M
2022-01-27 148.81 153.57 146.07 148.81 0.1M
2022-01-26 153.30 155.79 146.00 148.69 0.1M
2022-01-25 147.76 151.95 143.14 149.64 0.1M
2022-01-24 144.19 151.33 140.98 150.57 0.1M
2022-01-21 149.22 152.43 147.06 148.50 0.1M
2022-01-20 154.13 157.47 148.89 149.48 0.1M
2022-01-19 160.34 160.34 152.66 153.48 0.1M
2022-01-18 165.52 165.52 156.22 157.90 0.1M
2022-01-14 170.13 171.73 166.49 167.39 0.1M
2022-01-13 176.90 178.38 173.01 173.16 0.0M
2022-01-12 181.51 183.75 175.68 176.12 0.1M
2022-01-11 178.90 182.16 174.51 181.31 0.1M
2022-01-10 177.58 177.99 172.74 177.66 0.1M
2022-01-07 172.79 177.42 172.79 176.50 0.1M
2022-01-06 172.47 176.00 168.34 174.44 0.1M
2022-01-05 185.00 187.00 171.46 171.60 0.1M
2022-01-04 183.89 185.92 183.53 184.49 0.1M
2022-01-03 180.40 183.14 179.51 181.55 0.1M