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

パイロットコーポレーション(7846)の株価時系列情報

パイロットコーポレーション(7846)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
2024/03/28 3,929 3,965 3,911 3,924 56,900
2024/03/27 3,910 3,944 3,904 3,922 85,600
2024/03/26 3,900 3,900 3,862 3,881 72,300
2024/03/25 3,890 3,924 3,879 3,879 97,300
2024/03/22 3,870 3,911 3,860 3,908 77,800
2024/03/21 3,901 3,909 3,855 3,869 95,100
2024/03/19 3,806 3,860 3,803 3,857 121,500
2024/03/18 3,825 3,830 3,807 3,807 120,300
2024/03/15 3,792 3,805 3,763 3,774 103,600
2024/03/14 3,755 3,790 3,741 3,784 104,400
2024/03/13 3,740 3,759 3,706 3,739 125,300
2024/03/12 3,725 3,738 3,681 3,737 153,500
2024/03/11 3,750 3,757 3,702 3,729 169,600
2024/03/08 3,723 3,774 3,705 3,762 157,900
2024/03/07 3,801 3,808 3,742 3,766 177,200
2024/03/06 3,758 3,830 3,750 3,803 186,500
2024/03/05 3,861 3,864 3,790 3,805 165,500
2024/03/04 3,935 3,940 3,877 3,894 167,500
2024/03/01 4,005 4,010 3,928 3,945 111,600
2024/02/29 3,981 3,988 3,940 3,984 104,000
2024/02/28 3,960 3,990 3,958 3,967 85,000
2024/02/27 4,023 4,033 3,955 3,966 105,900
2024/02/26 4,000 4,025 3,988 4,000 123,100
2024/02/22 3,937 3,964 3,912 3,953 109,600
2024/02/21 3,910 3,949 3,888 3,937 148,200
2024/02/20 3,868 3,890 3,851 3,890 197,600
2024/02/19 3,805 3,855 3,805 3,845 158,100
2024/02/16 3,742 3,803 3,730 3,778 224,600
2024/02/15 3,808 3,809 3,690 3,699 262,200
2024/02/14 3,930 3,944 3,819 3,827 320,100
2024/02/13 4,015 4,019 3,977 3,994 118,500
2024/02/09 3,984 4,028 3,977 4,015 119,900
2024/02/08 3,994 4,004 3,962 3,987 150,100
2024/02/07 4,018 4,027 3,992 4,006 122,200
2024/02/06 4,074 4,076 4,033 4,034 100,900
2024/02/05 4,118 4,118 4,082 4,086 109,800
2024/02/02 4,154 4,159 4,102 4,102 97,700
2024/02/01 4,110 4,148 4,101 4,136 123,300
2024/01/31 4,106 4,136 4,106 4,136 98,800
2024/01/30 4,130 4,143 4,107 4,107 69,800
2024/01/29 4,139 4,149 4,113 4,128 72,900
2024/01/26 4,140 4,141 4,113 4,117 82,000
2024/01/25 4,120 4,162 4,120 4,137 84,700
2024/01/24 4,137 4,161 4,124 4,136 81,000
2024/01/23 4,154 4,184 4,140 4,152 85,100
2024/01/22 4,119 4,145 4,111 4,142 71,800
2024/01/19 4,120 4,143 4,101 4,111 79,700
2024/01/18 4,100 4,136 4,090 4,114 96,000
2024/01/17 4,135 4,166 4,116 4,116 104,700
2024/01/16 4,173 4,191 4,131 4,131 73,800
2024/01/15 4,140 4,183 4,133 4,176 93,000
2024/01/12 4,180 4,185 4,132 4,140 96,500
2024/01/11 4,183 4,208 4,166 4,166 101,100
2024/01/10 4,216 4,216 4,175 4,179 105,700
2024/01/09 4,182 4,226 4,164 4,219 127,300
2024/01/05 4,213 4,220 4,144 4,186 117,300
2024/01/04 4,172 4,209 4,138 4,206 124,000
2023/12/29 4,143 4,201 4,142 4,201 86,500
2023/12/28 4,185 4,205 4,145 4,155 205,600
2023/12/27 4,282 4,282 4,229 4,273 442,500
2023/12/26 4,234 4,249 4,211 4,230 274,300
2023/12/25 4,260 4,260 4,210 4,227 202,500
2023/12/22 4,195 4,207 4,182 4,200 122,700
2023/12/21 4,204 4,222 4,194 4,205 125,100
2023/12/20 4,180 4,235 4,180 4,219 110,000
2023/12/19 4,117 4,178 4,088 4,175 124,100
2023/12/18 4,074 4,098 4,040 4,091 163,700
2023/12/15 4,120 4,157 4,101 4,138 124,400
2023/12/14 4,229 4,229 4,129 4,140 177,100
2023/12/13 4,240 4,260 4,203 4,239 107,100
2023/12/12 4,318 4,326 4,251 4,273 173,000
2023/12/11 4,347 4,347 4,293 4,321 131,800
2023/12/08 4,417 4,440 4,316 4,331 180,900
2023/12/07 4,454 4,472 4,438 4,447 72,700
2023/12/06 4,455 4,487 4,448 4,483 58,300
2023/12/05 4,433 4,463 4,430 4,437 55,300
2023/12/04 4,466 4,467 4,422 4,445 84,900
2023/12/01 4,486 4,503 4,441 4,447 93,500
2023/11/30 4,493 4,500 4,441 4,469 118,900
2023/11/29 4,515 4,534 4,496 4,502 53,500
2023/11/28 4,501 4,523 4,485 4,517 70,100
2023/11/27 4,533 4,546 4,481 4,500 108,900
2023/11/24 4,574 4,583 4,517 4,532 75,000
2023/11/22 4,520 4,559 4,511 4,557 58,000
2023/11/21 4,508 4,545 4,502 4,509 57,900
2023/11/20 4,544 4,567 4,497 4,508 90,900
2023/11/17 4,500 4,561 4,500 4,561 75,900
2023/11/16 4,518 4,518 4,467 4,497 74,800
2023/11/15 4,535 4,536 4,480 4,525 97,200
2023/11/14 4,541 4,541 4,461 4,482 76,000
2023/11/13 4,544 4,544 4,430 4,520 115,800
2023/11/10 4,636 4,647 4,475 4,529 218,000
2023/11/09 4,550 4,629 4,541 4,615 208,000
2023/11/08 4,768 4,928 4,540 4,541 532,700
2023/11/07 5,365 5,477 5,291 5,297 138,800
2023/11/06 5,244 5,327 5,108 5,319 130,100
2023/11/02 5,224 5,286 5,188 5,220 87,600
2023/11/01 5,280 5,286 5,151 5,176 97,600
2023/10/31 5,120 5,133 5,044 5,092 81,000
2023/10/30 5,041 5,114 5,030 5,059 64,900
2023/10/27 5,042 5,088 5,019 5,076 73,200
2023/10/26 5,104 5,144 4,991 5,008 88,000
2023/10/25 5,141 5,172 5,080 5,087 69,500
2023/10/24 5,170 5,170 4,994 5,126 92,000
2023/10/23 5,159 5,179 5,117 5,133 73,000
2023/10/20 5,171 5,191 5,117 5,164 29,700
2023/10/19 5,096 5,179 5,096 5,137 31,600
2023/10/18 5,200 5,200 5,131 5,160 34,200
2023/10/17 5,114 5,197 5,091 5,181 39,900
2023/10/16 5,115 5,121 5,027 5,064 45,600
2023/10/13 5,210 5,210 5,116 5,136 52,600
2023/10/12 5,205 5,247 5,178 5,233 38,000
2023/10/11 5,254 5,283 5,195 5,223 49,700
2023/10/10 5,280 5,295 5,240 5,264 65,300
2023/10/06 5,220 5,299 5,220 5,239 90,200
2023/10/05 5,076 5,199 5,070 5,190 75,900
2023/10/04 5,076 5,150 5,049 5,064 96,300
2023/10/03 5,151 5,151 5,038 5,088 70,200
2023/10/02 5,174 5,257 5,145 5,175 97,900
2023/09/29 5,202 5,225 5,110 5,131 101,400
2023/09/28 5,155 5,206 5,099 5,159 110,200
2023/09/27 5,022 5,149 4,995 5,145 118,600
2023/09/26 4,947 5,044 4,947 5,022 99,500
2023/09/25 4,910 4,944 4,883 4,926 69,400
2023/09/22 4,887 4,918 4,836 4,866 53,700
2023/09/21 4,973 5,018 4,944 4,947 69,100
2023/09/20 5,054 5,073 4,960 4,975 95,700
2023/09/19 5,070 5,109 5,020 5,072 77,800
2023/09/15 5,070 5,109 5,040 5,069 100,900
2023/09/14 5,023 5,060 4,990 5,018 70,300
2023/09/13 4,915 5,034 4,915 4,985 116,000
2023/09/12 4,765 4,894 4,765 4,876 107,600
2023/09/11 4,708 4,741 4,681 4,738 54,300
2023/09/08 4,670 4,708 4,665 4,669 61,100
2023/09/07 4,711 4,733 4,696 4,713 37,600
2023/09/06 4,720 4,742 4,704 4,731 35,200
2023/09/05 4,744 4,757 4,636 4,704 45,700
2023/09/04 4,706 4,768 4,698 4,736 58,800
2023/09/01 4,710 4,745 4,692 4,706 48,300
2023/08/31 4,636 4,723 4,632 4,693 64,200
2023/08/30 4,620 4,635 4,602 4,619 51,800
2023/08/29 4,617 4,632 4,596 4,615 25,400
2023/08/28 4,561 4,635 4,540 4,595 59,200
2023/08/25 4,546 4,546 4,491 4,501 46,200
2023/08/24 4,540 4,562 4,505 4,546 42,000
2023/08/23 4,484 4,545 4,484 4,540 59,900
2023/08/22 4,560 4,560 4,493 4,505 41,600
2023/08/21 4,495 4,565 4,493 4,538 60,700
2023/08/18 4,522 4,522 4,454 4,484 55,400
2023/08/17 4,525 4,574 4,520 4,571 64,800
2023/08/16 4,550 4,572 4,520 4,539 35,700
2023/08/15 4,671 4,671 4,602 4,609 38,800
2023/08/14 4,700 4,740 4,644 4,667 57,800
2023/08/10 4,626 4,704 4,605 4,698 77,300
2023/08/09 4,647 4,678 4,561 4,631 90,200
2023/08/08 4,754 4,754 4,598 4,675 126,300
2023/08/07 4,654 4,784 4,654 4,784 100,500
2023/08/04 4,575 4,677 4,575 4,677 98,200
2023/08/03 4,629 4,670 4,584 4,591 94,600
2023/08/02 4,659 4,730 4,650 4,664 70,400
2023/08/01 4,683 4,703 4,654 4,696 58,300
2023/07/31 4,632 4,699 4,608 4,681 99,500
2023/07/28 4,493 4,569 4,463 4,569 404,900
2023/07/27 4,526 4,532 4,490 4,528 68,900
2023/07/26 4,500 4,523 4,435 4,506 53,900
2023/07/25 4,509 4,533 4,490 4,532 77,700
2023/07/24 4,498 4,505 4,459 4,488 69,600
2023/07/21 4,403 4,473 4,384 4,451 54,900
2023/07/20 4,433 4,441 4,405 4,435 76,400
2023/07/19 4,440 4,449 4,375 4,419 109,400
2023/07/18 4,416 4,416 4,340 4,386 100,700
2023/07/14 4,436 4,453 4,373 4,421 192,100
2023/07/13 4,463 4,479 4,382 4,410 100,400
2023/07/12 4,549 4,549 4,458 4,481 97,500
2023/07/11 4,609 4,639 4,548 4,553 92,000
2023/07/10 4,555 4,607 4,529 4,573 129,100
2023/07/07 4,502 4,588 4,481 4,510 81,100
2023/07/06 4,530 4,616 4,530 4,554 82,900
2023/07/05 4,532 4,567 4,502 4,527 85,600
2023/07/04 4,623 4,662 4,591 4,591 66,000
2023/07/03 4,598 4,654 4,598 4,644 57,300
2023/06/30 4,606 4,610 4,478 4,555 101,700
2023/06/29 4,608 4,643 4,597 4,631 79,600
2023/06/28 4,655 4,674 4,606 4,654 81,900
2023/06/27 4,637 4,637 4,580 4,625 72,000
2023/06/26 4,610 4,638 4,585 4,620 76,400
2023/06/23 4,689 4,716 4,596 4,609 110,700
2023/06/22 4,610 4,709 4,610 4,664 96,000
2023/06/21 4,533 4,596 4,527 4,565 71,900
2023/06/20 4,486 4,539 4,464 4,533 74,400
2023/06/19 4,551 4,551 4,486 4,522 63,800
2023/06/16 4,489 4,519 4,470 4,511 152,200
2023/06/15 4,528 4,542 4,483 4,488 49,300
2023/06/14 4,474 4,550 4,453 4,546 88,000
2023/06/13 4,490 4,500 4,462 4,462 66,100
2023/06/12 4,485 4,515 4,470 4,485 54,200
2023/06/09 4,499 4,519 4,455 4,475 81,600
2023/06/08 4,496 4,526 4,409 4,429 86,000
2023/06/07 4,585 4,590 4,492 4,508 110,500
2023/06/06 4,496 4,558 4,490 4,549 65,200

このページの先頭へ