日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

パイオラックス(5988)の株価時系列情報

パイオラックス(5988)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 1,619 1,619 1,574 1,584 47,800
2020/12/29 1,602 1,623 1,584 1,619 63,800
2020/12/28 1,621 1,630 1,588 1,602 44,300
2020/12/25 1,603 1,626 1,603 1,623 21,200
2020/12/24 1,598 1,617 1,588 1,600 40,700
2020/12/23 1,649 1,649 1,590 1,593 29,100
2020/12/22 1,644 1,649 1,627 1,636 29,400
2020/12/21 1,652 1,671 1,648 1,653 34,200
2020/12/18 1,647 1,666 1,636 1,655 60,400
2020/12/17 1,698 1,698 1,636 1,643 36,300
2020/12/16 1,700 1,702 1,673 1,698 48,500
2020/12/15 1,688 1,699 1,680 1,691 39,500
2020/12/14 1,685 1,699 1,678 1,693 56,700
2020/12/11 1,708 1,715 1,654 1,685 42,200
2020/12/10 1,694 1,723 1,684 1,707 53,900
2020/12/09 1,668 1,694 1,661 1,694 35,600
2020/12/08 1,656 1,668 1,643 1,655 51,300
2020/12/07 1,698 1,699 1,661 1,661 35,100
2020/12/04 1,682 1,697 1,668 1,687 60,300
2020/12/03 1,620 1,688 1,616 1,682 65,700
2020/12/02 1,608 1,630 1,601 1,614 80,900
2020/12/01 1,557 1,612 1,550 1,608 66,900
2020/11/30 1,595 1,620 1,561 1,561 78,800
2020/11/27 1,621 1,637 1,611 1,624 71,600
2020/11/26 1,644 1,655 1,606 1,613 94,800
2020/11/25 1,693 1,725 1,681 1,681 65,800
2020/11/24 1,674 1,694 1,657 1,664 67,500
2020/11/20 1,591 1,652 1,589 1,647 44,000
2020/11/19 1,625 1,630 1,585 1,594 53,400
2020/11/18 1,649 1,650 1,609 1,635 49,000
2020/11/17 1,693 1,693 1,641 1,676 65,900
2020/11/16 1,650 1,726 1,648 1,706 109,200
2020/11/13 1,630 1,640 1,609 1,626 54,100
2020/11/12 1,625 1,634 1,601 1,628 53,200
2020/11/11 1,620 1,649 1,604 1,619 92,600
2020/11/10 1,564 1,609 1,556 1,602 111,700
2020/11/09 1,570 1,600 1,527 1,531 83,100
2020/11/06 1,529 1,563 1,517 1,555 64,800
2020/11/05 1,545 1,547 1,505 1,521 125,300
2020/11/04 1,553 1,559 1,528 1,530 62,300
2020/11/02 1,534 1,584 1,534 1,556 52,400
2020/10/30 1,548 1,548 1,508 1,524 49,000
2020/10/29 1,495 1,561 1,495 1,553 69,700
2020/10/28 1,566 1,589 1,502 1,553 134,300
2020/10/27 1,586 1,606 1,562 1,596 55,600
2020/10/26 1,583 1,633 1,571 1,594 68,100
2020/10/23 1,551 1,635 1,540 1,605 60,500
2020/10/22 1,533 1,561 1,529 1,549 34,400
2020/10/21 1,517 1,556 1,517 1,540 24,100
2020/10/20 1,555 1,556 1,509 1,514 24,400
2020/10/19 1,524 1,563 1,524 1,556 29,300
2020/10/16 1,531 1,535 1,506 1,506 31,700
2020/10/15 1,535 1,551 1,531 1,533 29,600
2020/10/14 1,572 1,583 1,529 1,533 45,900
2020/10/13 1,589 1,597 1,562 1,590 14,800
2020/10/12 1,576 1,597 1,573 1,585 17,100
2020/10/09 1,597 1,606 1,576 1,594 23,200
2020/10/08 1,596 1,611 1,581 1,590 30,800
2020/10/07 1,577 1,608 1,562 1,596 21,800
2020/10/06 1,616 1,620 1,585 1,592 27,500
2020/10/05 1,587 1,626 1,587 1,607 41,200
2020/10/02 1,577 1,608 1,550 1,550 60,900
2020/09/30 1,619 1,631 1,560 1,560 60,800
2020/09/29 1,618 1,638 1,581 1,624 39,200
2020/09/28 1,531 1,620 1,529 1,616 84,500
2020/09/25 1,538 1,541 1,516 1,520 41,800
2020/09/24 1,536 1,539 1,503 1,508 58,700
2020/09/23 1,552 1,554 1,534 1,536 49,200
2020/09/18 1,590 1,594 1,565 1,572 50,000
2020/09/17 1,608 1,609 1,573 1,578 31,000
2020/09/16 1,603 1,616 1,590 1,608 45,600
2020/09/15 1,637 1,637 1,590 1,599 29,500
2020/09/14 1,619 1,647 1,600 1,637 56,800
2020/09/11 1,602 1,611 1,580 1,603 74,900
2020/09/10 1,570 1,603 1,570 1,600 49,700
2020/09/09 1,600 1,600 1,543 1,557 60,100
2020/09/08 1,593 1,613 1,586 1,607 54,100
2020/09/07 1,564 1,594 1,564 1,584 23,300
2020/09/04 1,520 1,575 1,515 1,564 46,300
2020/09/03 1,611 1,611 1,541 1,548 61,100
2020/09/02 1,639 1,647 1,571 1,580 56,400
2020/09/01 1,637 1,655 1,595 1,633 60,400
2020/08/31 1,635 1,674 1,618 1,634 46,700
2020/08/28 1,646 1,688 1,609 1,635 54,800
2020/08/27 1,637 1,647 1,585 1,646 43,300
2020/08/26 1,679 1,679 1,654 1,655 26,200
2020/08/25 1,600 1,678 1,600 1,661 72,700
2020/08/24 1,577 1,588 1,563 1,580 14,700
2020/08/21 1,576 1,595 1,558 1,573 25,800
2020/08/20 1,588 1,611 1,570 1,571 34,200
2020/08/19 1,612 1,612 1,586 1,601 15,800
2020/08/18 1,613 1,627 1,607 1,616 34,400
2020/08/17 1,641 1,651 1,609 1,621 19,500
2020/08/14 1,710 1,710 1,641 1,648 30,200
2020/08/13 1,685 1,709 1,681 1,700 44,000
2020/08/12 1,608 1,648 1,608 1,647 37,300
2020/08/11 1,528 1,610 1,528 1,598 43,300
2020/08/07 1,546 1,568 1,521 1,528 27,000
2020/08/06 1,517 1,550 1,507 1,541 36,600
2020/08/05 1,526 1,540 1,481 1,513 45,800
2020/08/04 1,530 1,538 1,490 1,538 36,300
2020/08/03 1,456 1,507 1,456 1,502 19,400
2020/07/31 1,525 1,525 1,451 1,454 38,300
2020/07/30 1,570 1,571 1,529 1,551 27,100
2020/07/29 1,597 1,597 1,555 1,562 20,700
2020/07/28 1,620 1,620 1,577 1,596 38,500
2020/07/27 1,607 1,625 1,582 1,620 71,900
2020/07/22 1,677 1,695 1,630 1,630 27,900
2020/07/21 1,677 1,689 1,632 1,677 43,100
2020/07/20 1,696 1,696 1,621 1,669 63,800
2020/07/17 1,704 1,704 1,641 1,687 90,800
2020/07/16 1,702 1,724 1,658 1,664 46,300
2020/07/15 1,629 1,725 1,601 1,674 120,000
2020/07/14 1,602 1,602 1,552 1,577 44,000
2020/07/13 1,537 1,606 1,507 1,606 56,000
2020/07/10 1,512 1,524 1,482 1,490 51,600
2020/07/09 1,564 1,572 1,520 1,528 96,200
2020/07/08 1,649 1,649 1,531 1,535 65,500
2020/07/07 1,560 1,687 1,550 1,671 88,700
2020/07/06 1,501 1,580 1,501 1,563 45,900
2020/07/03 1,541 1,548 1,506 1,523 32,700
2020/07/02 1,528 1,553 1,518 1,541 54,500
2020/07/01 1,616 1,616 1,511 1,511 76,300
2020/06/30 1,625 1,650 1,608 1,608 31,400
2020/06/29 1,635 1,655 1,618 1,624 46,900
2020/06/26 1,623 1,639 1,619 1,637 30,700
2020/06/25 1,631 1,639 1,612 1,612 36,200
2020/06/24 1,657 1,659 1,631 1,631 33,200
2020/06/23 1,635 1,658 1,625 1,651 24,700
2020/06/22 1,564 1,623 1,548 1,616 53,400
2020/06/19 1,629 1,632 1,541 1,556 148,200
2020/06/18 1,645 1,647 1,604 1,627 43,500
2020/06/17 1,660 1,680 1,638 1,644 47,200
2020/06/16 1,615 1,697 1,615 1,668 73,800
2020/06/15 1,649 1,664 1,615 1,615 37,600
2020/06/12 1,660 1,691 1,648 1,648 57,600
2020/06/11 1,731 1,748 1,695 1,695 70,300
2020/06/10 1,780 1,780 1,731 1,737 40,700
2020/06/09 1,820 1,820 1,749 1,780 40,700
2020/06/08 1,764 1,820 1,762 1,817 59,600
2020/06/05 1,745 1,747 1,726 1,738 37,200
2020/06/04 1,762 1,762 1,702 1,745 52,000
2020/06/03 1,756 1,778 1,709 1,734 67,600
2020/06/02 1,709 1,741 1,703 1,717 43,800
2020/06/01 1,709 1,714 1,686 1,705 19,800
2020/05/29 1,765 1,765 1,704 1,714 42,100
2020/05/28 1,750 1,778 1,706 1,772 58,000
2020/05/27 1,700 1,732 1,690 1,724 58,800
2020/05/26 1,650 1,690 1,610 1,682 30,500
2020/05/25 1,592 1,633 1,585 1,633 13,700
2020/05/22 1,600 1,606 1,554 1,569 23,400
2020/05/21 1,624 1,624 1,598 1,600 19,300
2020/05/20 1,632 1,632 1,602 1,624 35,500
2020/05/19 1,633 1,635 1,610 1,635 27,100
2020/05/18 1,572 1,600 1,551 1,597 24,500
2020/05/15 1,549 1,561 1,517 1,560 34,000
2020/05/14 1,587 1,596 1,531 1,531 28,800
2020/05/13 1,574 1,604 1,568 1,604 31,500
2020/05/12 1,645 1,645 1,598 1,606 24,200
2020/05/11 1,609 1,633 1,595 1,633 35,700
2020/05/08 1,573 1,586 1,556 1,586 31,000
2020/05/07 1,545 1,554 1,528 1,546 37,900
2020/05/01 1,582 1,582 1,527 1,545 47,800
2020/04/30 1,617 1,626 1,595 1,606 48,800
2020/04/28 1,555 1,579 1,531 1,568 35,300
2020/04/27 1,566 1,579 1,545 1,567 42,000
2020/04/24 1,579 1,579 1,546 1,570 43,700
2020/04/23 1,530 1,595 1,530 1,595 38,900
2020/04/22 1,544 1,558 1,525 1,530 45,600
2020/04/21 1,556 1,582 1,547 1,570 36,200
2020/04/20 1,586 1,596 1,562 1,596 53,000
2020/04/17 1,588 1,635 1,563 1,587 58,500
2020/04/16 1,575 1,607 1,544 1,606 66,000
2020/04/15 1,567 1,573 1,528 1,535 76,100
2020/04/14 1,554 1,587 1,530 1,575 37,900
2020/04/13 1,576 1,585 1,535 1,553 34,400
2020/04/10 1,562 1,601 1,520 1,597 40,000
2020/04/09 1,549 1,568 1,525 1,562 44,600
2020/04/08 1,495 1,539 1,482 1,526 63,600
2020/04/07 1,455 1,499 1,441 1,491 42,000
2020/04/06 1,383 1,461 1,343 1,439 91,100
2020/04/03 1,365 1,399 1,342 1,368 85,300
2020/04/02 1,434 1,450 1,365 1,367 130,600
2020/04/01 1,559 1,577 1,434 1,450 132,200
2020/03/31 1,595 1,605 1,498 1,519 114,000
2020/03/30 1,519 1,546 1,472 1,544 200,900
2020/03/27 1,594 1,625 1,515 1,625 379,700
2020/03/26 1,498 1,529 1,451 1,518 214,500
2020/03/25 1,491 1,499 1,431 1,499 145,200
2020/03/24 1,434 1,442 1,393 1,440 124,800
2020/03/23 1,310 1,386 1,285 1,374 237,400
2020/03/19 1,277 1,311 1,253 1,311 217,300
2020/03/18 1,309 1,340 1,274 1,277 187,500
2020/03/17 1,213 1,326 1,202 1,314 190,600
2020/03/16 1,278 1,317 1,254 1,254 169,900
2020/03/13 1,270 1,347 1,262 1,308 202,100
2020/03/12 1,396 1,399 1,344 1,360 198,300
2020/03/11 1,424 1,459 1,416 1,426 158,000
2020/03/10 1,375 1,449 1,349 1,436 179,100
2020/03/09 1,411 1,430 1,368 1,395 184,500
2020/03/06 1,501 1,504 1,456 1,460 163,500
2020/03/05 1,580 1,589 1,526 1,528 138,500
2020/03/04 1,550 1,570 1,538 1,556 135,700
2020/03/03 1,627 1,635 1,586 1,590 216,100
2020/03/02 1,524 1,607 1,520 1,587 260,900
2020/02/28 1,566 1,584 1,532 1,551 163,600
2020/02/27 1,625 1,641 1,615 1,623 143,100
2020/02/26 1,652 1,663 1,637 1,650 140,400
2020/02/25 1,695 1,709 1,679 1,685 158,600
2020/02/21 1,807 1,820 1,784 1,787 109,900
2020/02/20 1,805 1,836 1,800 1,807 101,600
2020/02/19 1,835 1,842 1,805 1,806 101,700
2020/02/18 1,859 1,859 1,819 1,820 85,300
2020/02/17 1,860 1,869 1,835 1,862 57,000
2020/02/14 1,885 1,885 1,862 1,880 94,700
2020/02/13 1,912 1,920 1,888 1,889 59,700
2020/02/12 1,928 1,957 1,907 1,907 104,900
2020/02/10 1,950 1,963 1,908 1,927 128,700
2020/02/07 2,003 2,005 1,956 1,973 124,300
2020/02/06 2,010 2,036 2,008 2,013 69,700
2020/02/05 2,002 2,013 1,970 1,977 92,800
2020/02/04 1,932 1,989 1,932 1,989 71,600
2020/02/03 1,924 1,977 1,924 1,944 94,600
2020/01/31 1,941 1,973 1,941 1,964 71,800
2020/01/30 1,986 1,991 1,917 1,939 83,700
2020/01/29 1,981 1,997 1,976 1,996 68,500
2020/01/28 1,966 1,995 1,953 1,981 84,400
2020/01/27 2,047 2,047 1,985 1,991 76,600
2020/01/24 2,104 2,114 2,071 2,076 62,800
2020/01/23 2,135 2,136 2,094 2,099 42,700
2020/01/22 2,133 2,149 2,123 2,137 60,800
2020/01/21 2,160 2,160 2,111 2,133 55,600
2020/01/20 2,160 2,174 2,156 2,160 38,500
2020/01/17 2,134 2,164 2,129 2,158 109,300
2020/01/16 2,074 2,091 2,069 2,084 68,400
2020/01/15 2,085 2,088 2,053 2,074 68,900
2020/01/14 2,107 2,113 2,080 2,089 63,600
2020/01/10 2,120 2,135 2,101 2,105 61,000
2020/01/09 2,145 2,159 2,108 2,119 71,000
2020/01/08 2,096 2,117 2,076 2,100 76,600
2020/01/07 2,096 2,150 2,096 2,137 76,300
2020/01/06 2,070 2,089 2,053 2,089 75,100

このページの先頭へ