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

ピジョン(7956)の株価時系列情報

ピジョン(7956)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
2016/12/30 2,972 3,005 2,957 2,989 429,900
2016/12/29 3,030 3,035 2,973 2,994 558,200
2016/12/28 2,962 3,055 2,957 3,020 685,600
2016/12/27 2,954 2,985 2,951 2,982 394,300
2016/12/26 2,964 2,974 2,938 2,960 291,200
2016/12/22 2,975 3,030 2,935 2,961 879,400
2016/12/21 2,960 3,000 2,947 2,973 744,400
2016/12/20 2,963 2,979 2,940 2,971 521,800
2016/12/19 2,895 2,974 2,892 2,956 1,202,300
2016/12/16 2,883 2,903 2,876 2,894 620,100
2016/12/15 2,853 2,899 2,837 2,876 773,000
2016/12/14 2,829 2,852 2,810 2,839 663,300
2016/12/13 2,813 2,844 2,803 2,817 754,900
2016/12/12 2,785 2,821 2,772 2,813 1,424,600
2016/12/09 2,654 2,732 2,651 2,725 1,139,600
2016/12/08 2,733 2,742 2,673 2,677 999,900
2016/12/07 2,761 2,774 2,678 2,683 1,878,100
2016/12/06 2,920 2,934 2,754 2,757 2,093,700
2016/12/05 2,760 2,800 2,749 2,789 1,487,800
2016/12/02 2,807 2,834 2,716 2,736 1,666,600
2016/12/01 2,894 2,913 2,846 2,857 1,534,900
2016/11/30 2,935 2,949 2,875 2,883 717,400
2016/11/29 3,000 3,015 2,924 2,935 1,335,500
2016/11/28 2,894 2,941 2,875 2,927 749,300
2016/11/25 2,944 2,979 2,906 2,914 1,220,900
2016/11/24 2,960 2,960 2,908 2,914 935,300
2016/11/22 2,936 2,949 2,912 2,943 457,700
2016/11/21 2,894 2,954 2,885 2,929 786,200
2016/11/18 2,850 2,914 2,829 2,900 1,387,800
2016/11/17 2,757 2,821 2,757 2,803 916,900
2016/11/16 2,729 2,758 2,711 2,757 945,100
2016/11/15 2,698 2,709 2,654 2,680 1,491,300
2016/11/14 2,651 2,743 2,645 2,724 1,138,400
2016/11/11 2,750 2,750 2,621 2,641 1,910,400
2016/11/10 2,808 2,818 2,753 2,769 888,900
2016/11/09 2,847 2,872 2,677 2,723 1,017,600
2016/11/08 2,840 2,855 2,816 2,834 601,500
2016/11/07 2,854 2,881 2,832 2,846 709,700
2016/11/04 2,865 2,881 2,801 2,828 583,100
2016/11/02 2,900 2,909 2,856 2,875 508,700
2016/11/01 2,964 2,966 2,913 2,926 435,800
2016/10/31 2,979 3,030 2,928 2,960 618,000
2016/10/28 3,020 3,030 2,950 2,978 1,200,800
2016/10/27 3,030 3,070 2,999 3,015 657,400
2016/10/26 2,980 3,060 2,975 3,035 582,000
2016/10/25 2,982 2,992 2,949 2,980 595,300
2016/10/24 2,926 2,969 2,913 2,966 588,900
2016/10/21 2,948 3,005 2,937 2,948 827,500
2016/10/20 2,972 2,972 2,918 2,925 480,900
2016/10/19 2,935 2,990 2,930 2,980 795,500
2016/10/18 2,982 2,999 2,912 2,934 1,034,400
2016/10/17 2,973 3,010 2,908 2,997 948,600
2016/10/14 2,921 2,977 2,903 2,958 852,800
2016/10/13 2,961 2,961 2,907 2,930 792,900
2016/10/12 2,963 2,996 2,951 2,953 635,500
2016/10/11 3,020 3,030 2,992 3,010 403,700
2016/10/07 3,025 3,030 2,983 3,005 398,800
2016/10/06 3,050 3,055 2,999 3,020 676,200
2016/10/05 3,110 3,120 3,070 3,085 649,900
2016/10/04 3,120 3,135 3,075 3,105 692,200
2016/10/03 3,080 3,145 3,045 3,120 746,200
2016/09/30 3,015 3,065 3,000 3,040 524,300
2016/09/29 3,050 3,075 3,030 3,065 669,300
2016/09/28 3,015 3,045 2,999 3,030 465,100
2016/09/27 2,997 3,015 2,961 3,015 623,000
2016/09/26 3,015 3,035 2,981 3,010 514,900
2016/09/23 2,935 3,050 2,906 3,045 938,100
2016/09/21 2,830 2,939 2,813 2,930 791,300
2016/09/20 2,853 2,896 2,818 2,839 910,500
2016/09/16 2,881 2,901 2,851 2,875 587,900
2016/09/15 2,885 2,909 2,857 2,890 471,300
2016/09/14 2,893 2,919 2,846 2,875 844,000
2016/09/13 2,907 2,988 2,907 2,928 907,500
2016/09/12 2,841 2,886 2,824 2,884 575,400
2016/09/09 2,866 2,894 2,853 2,875 603,000
2016/09/08 2,897 2,930 2,863 2,895 812,800
2016/09/07 2,900 2,976 2,876 2,916 1,052,000
2016/09/06 2,783 2,954 2,758 2,911 3,258,400
2016/09/05 2,791 2,799 2,706 2,712 840,500
2016/09/02 2,713 2,758 2,713 2,732 468,000
2016/09/01 2,715 2,746 2,681 2,723 834,700
2016/08/31 2,725 2,759 2,703 2,753 421,400
2016/08/30 2,736 2,744 2,706 2,716 673,300
2016/08/29 2,723 2,744 2,709 2,737 529,000
2016/08/26 2,677 2,698 2,656 2,667 398,200
2016/08/25 2,676 2,687 2,621 2,679 566,000
2016/08/24 2,624 2,698 2,624 2,651 774,500
2016/08/23 2,557 2,636 2,557 2,591 616,500
2016/08/22 2,510 2,569 2,501 2,554 707,400
2016/08/19 2,590 2,597 2,471 2,503 1,127,900
2016/08/18 2,638 2,664 2,594 2,610 564,900
2016/08/17 2,639 2,653 2,626 2,647 412,100
2016/08/16 2,693 2,708 2,653 2,658 447,800
2016/08/15 2,740 2,749 2,675 2,708 648,700
2016/08/12 2,700 2,772 2,692 2,740 1,356,000
2016/08/10 2,601 2,675 2,601 2,664 951,000
2016/08/09 2,540 2,689 2,535 2,600 1,067,400
2016/08/08 2,510 2,534 2,454 2,517 1,090,100
2016/08/05 2,472 2,512 2,431 2,490 987,700
2016/08/04 2,556 2,560 2,473 2,488 702,000
2016/08/03 2,572 2,596 2,543 2,562 636,500
2016/08/02 2,555 2,604 2,553 2,584 727,000
2016/08/01 2,575 2,585 2,535 2,563 608,000
2016/07/29 2,554 2,595 2,528 2,580 1,270,200
2016/07/28 2,515 2,533 2,488 2,513 701,600
2016/07/27 2,502 2,552 2,496 2,528 765,900
2016/07/26 2,548 2,587 2,490 2,520 1,448,600
2016/07/25 2,615 2,621 2,534 2,540 1,747,000
2016/07/22 2,694 2,707 2,603 2,618 1,301,800
2016/07/21 2,797 2,814 2,733 2,744 896,200
2016/07/20 2,676 2,789 2,666 2,777 1,742,400
2016/07/19 2,683 2,732 2,641 2,678 1,791,800
2016/07/15 2,712 2,714 2,620 2,633 1,406,700
2016/07/14 2,676 2,723 2,660 2,705 1,306,000
2016/07/13 2,745 2,816 2,625 2,669 3,442,700
2016/07/12 2,964 2,984 2,894 2,905 1,250,100
2016/07/11 2,913 2,938 2,893 2,919 873,600
2016/07/08 2,859 2,872 2,804 2,816 1,106,300
2016/07/07 2,944 2,955 2,841 2,848 863,400
2016/07/06 2,970 2,996 2,909 2,947 1,029,900
2016/07/05 3,100 3,105 3,000 3,005 628,900
2016/07/04 3,100 3,125 3,065 3,085 661,700
2016/07/01 3,060 3,135 3,045 3,095 832,000
2016/06/30 3,040 3,080 3,000 3,025 803,900
2016/06/29 3,025 3,065 2,986 3,020 650,900
2016/06/28 2,950 3,045 2,921 3,005 1,158,300
2016/06/27 2,999 3,065 2,985 3,005 1,072,200
2016/06/24 3,160 3,185 2,917 2,962 1,755,700
2016/06/23 3,155 3,170 3,085 3,120 1,638,900
2016/06/22 3,285 3,305 3,195 3,215 1,243,500
2016/06/21 3,220 3,340 3,200 3,340 668,800
2016/06/20 3,295 3,335 3,240 3,250 1,184,100
2016/06/17 3,360 3,400 3,290 3,295 967,000
2016/06/16 3,400 3,435 3,310 3,325 847,500
2016/06/15 3,360 3,460 3,360 3,410 695,900
2016/06/14 3,380 3,415 3,330 3,370 949,700
2016/06/13 3,380 3,430 3,370 3,415 971,700
2016/06/10 3,455 3,475 3,405 3,450 932,100
2016/06/09 3,470 3,515 3,425 3,445 1,178,000
2016/06/08 3,385 3,535 3,365 3,530 3,045,800
2016/06/07 3,375 3,420 3,285 3,400 4,621,400
2016/06/06 2,978 3,020 2,922 2,973 1,318,300
2016/06/03 3,010 3,050 3,010 3,040 604,700
2016/06/02 3,000 3,045 2,981 2,993 596,300
2016/06/01 3,000 3,060 2,998 3,030 609,700
2016/05/31 3,000 3,030 2,999 3,020 474,300
2016/05/30 2,975 3,030 2,972 3,010 629,500
2016/05/27 2,915 2,972 2,895 2,961 608,900
2016/05/26 2,969 2,969 2,919 2,929 1,172,900
2016/05/25 2,870 2,906 2,864 2,891 1,190,500
2016/05/24 2,866 2,869 2,806 2,817 847,800
2016/05/23 2,863 2,883 2,837 2,877 668,800
2016/05/20 2,862 2,930 2,855 2,896 737,400
2016/05/19 2,885 2,918 2,861 2,880 629,100
2016/05/18 2,860 2,914 2,843 2,865 723,400
2016/05/17 2,960 2,965 2,890 2,899 867,200
2016/05/16 2,968 2,988 2,940 2,945 531,500
2016/05/13 2,949 2,971 2,931 2,947 454,500
2016/05/12 2,871 2,952 2,848 2,949 642,400
2016/05/11 2,959 2,978 2,866 2,883 620,200
2016/05/10 2,823 2,909 2,821 2,901 641,300
2016/05/09 2,829 2,835 2,790 2,801 657,100
2016/05/06 2,773 2,848 2,750 2,806 977,200
2016/05/02 2,793 2,841 2,793 2,811 1,059,600
2016/04/28 2,960 3,015 2,889 2,929 1,046,600
2016/04/27 2,960 2,974 2,912 2,927 659,900
2016/04/26 2,990 3,030 2,934 2,976 964,600
2016/04/25 2,950 3,010 2,936 2,985 754,500
2016/04/22 2,971 2,986 2,881 2,936 964,200
2016/04/21 3,000 3,020 2,952 3,010 1,072,300
2016/04/20 2,971 2,999 2,949 2,970 895,300
2016/04/19 2,910 2,972 2,910 2,931 795,300
2016/04/18 2,832 2,891 2,830 2,865 815,700
2016/04/15 2,930 2,965 2,913 2,932 957,100
2016/04/14 2,985 3,000 2,938 2,968 1,057,800
2016/04/13 2,830 2,948 2,823 2,943 1,386,000
2016/04/12 2,775 2,840 2,755 2,775 1,014,900
2016/04/11 2,817 2,832 2,765 2,809 613,300
2016/04/08 2,680 2,868 2,680 2,824 956,300
2016/04/07 2,696 2,767 2,650 2,749 1,264,100
2016/04/06 2,685 2,712 2,586 2,712 1,745,300
2016/04/05 2,845 2,865 2,731 2,734 1,284,500
2016/04/04 2,873 2,919 2,842 2,880 1,196,900
2016/04/01 2,983 2,997 2,835 2,858 1,765,900
2016/03/31 2,986 3,015 2,926 2,937 1,127,200
2016/03/30 2,974 3,025 2,968 2,989 1,385,700
2016/03/29 2,940 2,969 2,921 2,953 939,900
2016/03/28 2,910 2,929 2,890 2,924 851,900
2016/03/25 2,850 2,927 2,832 2,902 1,038,000
2016/03/24 2,828 2,875 2,806 2,852 1,451,400
2016/03/23 2,768 2,809 2,758 2,804 1,118,800
2016/03/22 2,695 2,778 2,695 2,752 836,100
2016/03/18 2,786 2,799 2,698 2,718 1,768,800
2016/03/17 2,817 2,869 2,762 2,788 1,315,400
2016/03/16 2,785 2,823 2,773 2,803 549,100
2016/03/15 2,772 2,821 2,766 2,785 1,274,400
2016/03/14 2,788 2,808 2,749 2,793 910,700
2016/03/11 2,737 2,787 2,721 2,766 882,700
2016/03/10 2,725 2,775 2,670 2,770 1,006,700
2016/03/09 2,768 2,809 2,714 2,735 1,653,300
2016/03/08 2,574 2,797 2,561 2,767 3,973,600
2016/03/07 2,697 2,700 2,605 2,624 2,101,300
2016/03/04 2,807 2,810 2,717 2,747 1,633,900
2016/03/03 2,825 2,856 2,764 2,834 1,328,500
2016/03/02 2,710 2,859 2,700 2,828 1,484,300
2016/03/01 2,639 2,690 2,627 2,662 1,412,300
2016/02/29 2,708 2,730 2,636 2,636 1,117,100
2016/02/26 2,660 2,682 2,633 2,668 901,100
2016/02/25 2,602 2,653 2,568 2,639 866,900
2016/02/24 2,586 2,666 2,562 2,612 1,248,400
2016/02/23 2,650 2,689 2,611 2,627 1,165,500
2016/02/22 2,521 2,654 2,521 2,637 1,120,200
2016/02/19 2,511 2,544 2,461 2,527 1,049,300
2016/02/18 2,453 2,543 2,431 2,533 1,482,000
2016/02/17 2,400 2,479 2,334 2,370 1,266,100
2016/02/16 2,315 2,466 2,301 2,414 1,436,000
2016/02/15 2,240 2,364 2,224 2,347 1,952,800
2016/02/12 2,210 2,260 2,109 2,120 4,487,100
2016/02/10 2,413 2,489 2,302 2,336 3,174,200
2016/02/09 2,400 2,452 2,375 2,403 2,087,100
2016/02/08 2,421 2,529 2,415 2,513 1,666,000
2016/02/05 2,411 2,470 2,392 2,456 2,191,300
2016/02/04 2,534 2,545 2,417 2,460 3,260,300
2016/02/03 2,590 2,617 2,526 2,550 2,224,800
2016/02/02 2,687 2,720 2,685 2,702 2,203,100
2016/02/01 2,598 2,691 2,591 2,665 2,153,400
2016/01/29 2,500 2,550 2,452 2,542 3,103,400
2016/01/28 2,369 2,521 2,360 2,480 2,984,900
2016/01/27 2,390 2,409 2,349 2,370 1,826,300
2016/01/26 2,380 2,389 2,314 2,324 2,014,300
2016/01/25 2,431 2,454 2,305 2,410 3,143,700
2016/01/22 2,331 2,390 2,299 2,385 1,840,600
2016/01/21 2,252 2,417 2,252 2,279 4,601,900
2016/01/20 2,302 2,344 2,245 2,250 3,310,600
2016/01/19 2,326 2,373 2,278 2,302 2,050,100
2016/01/18 2,410 2,435 2,310 2,333 2,965,600
2016/01/15 2,602 2,615 2,478 2,493 1,574,200
2016/01/14 2,550 2,566 2,508 2,557 1,227,200
2016/01/13 2,590 2,623 2,581 2,615 1,284,100
2016/01/12 2,600 2,643 2,524 2,543 3,090,600
2016/01/08 2,679 2,698 2,611 2,620 2,437,600
2016/01/07 2,768 2,816 2,720 2,744 1,557,200
2016/01/06 2,831 2,860 2,769 2,806 1,086,400
2016/01/05 2,856 2,862 2,790 2,805 1,073,400
2016/01/04 2,932 2,939 2,850 2,879 1,346,100

このページの先頭へ