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 |
|---|---|---|---|---|---|
| 2025/08/15 | 1,808 | 1,827 | 1,802 | 1,811 | 95,500 |
| 2025/08/14 | 1,832 | 1,850 | 1,800 | 1,808 | 98,200 |
| 2025/08/13 | 1,849 | 1,860 | 1,828 | 1,832 | 97,300 |
| 2025/08/12 | 1,821 | 1,849 | 1,808 | 1,831 | 179,000 |
| 2025/08/08 | 1,797 | 1,838 | 1,789 | 1,828 | 164,900 |
| 2025/08/07 | 1,805 | 1,820 | 1,785 | 1,795 | 148,600 |
| 2025/08/06 | 1,790 | 1,812 | 1,784 | 1,804 | 68,900 |
| 2025/08/05 | 1,801 | 1,818 | 1,791 | 1,791 | 109,100 |
| 2025/08/04 | 1,762 | 1,816 | 1,761 | 1,808 | 144,000 |
| 2025/08/01 | 1,764 | 1,792 | 1,758 | 1,785 | 77,100 |
| 2025/07/31 | 1,756 | 1,763 | 1,741 | 1,754 | 88,000 |
| 2025/07/30 | 1,753 | 1,762 | 1,745 | 1,760 | 93,600 |
| 2025/07/29 | 1,772 | 1,775 | 1,752 | 1,752 | 74,700 |
| 2025/07/28 | 1,768 | 1,791 | 1,768 | 1,782 | 80,400 |
| 2025/07/25 | 1,795 | 1,798 | 1,761 | 1,768 | 98,900 |
| 2025/07/24 | 1,791 | 1,800 | 1,781 | 1,789 | 142,900 |
| 2025/07/23 | 1,727 | 1,790 | 1,724 | 1,783 | 236,900 |
| 2025/07/22 | 1,713 | 1,726 | 1,710 | 1,710 | 112,100 |
| 2025/07/18 | 1,725 | 1,734 | 1,712 | 1,714 | 102,100 |
| 2025/07/17 | 1,729 | 1,743 | 1,720 | 1,726 | 150,400 |
| 2025/07/16 | 1,745 | 1,758 | 1,736 | 1,738 | 87,100 |
| 2025/07/15 | 1,763 | 1,773 | 1,755 | 1,755 | 81,700 |
| 2025/07/14 | 1,756 | 1,774 | 1,747 | 1,756 | 83,000 |
| 2025/07/11 | 1,748 | 1,769 | 1,734 | 1,754 | 110,500 |
| 2025/07/10 | 1,755 | 1,763 | 1,729 | 1,729 | 150,800 |
| 2025/07/09 | 1,745 | 1,754 | 1,732 | 1,754 | 164,400 |
| 2025/07/08 | 1,722 | 1,742 | 1,721 | 1,735 | 173,500 |
| 2025/07/07 | 1,740 | 1,761 | 1,732 | 1,740 | 149,500 |
| 2025/07/04 | 1,778 | 1,778 | 1,752 | 1,753 | 116,100 |
| 2025/07/03 | 1,770 | 1,777 | 1,756 | 1,772 | 91,900 |
| 2025/07/02 | 1,760 | 1,775 | 1,753 | 1,767 | 125,400 |
| 2025/07/01 | 1,775 | 1,786 | 1,751 | 1,764 | 151,000 |
| 2025/06/30 | 1,800 | 1,812 | 1,778 | 1,780 | 122,200 |
| 2025/06/27 | 1,804 | 1,807 | 1,786 | 1,798 | 163,100 |
| 2025/06/26 | 1,780 | 1,790 | 1,770 | 1,785 | 141,700 |
| 2025/06/25 | 1,780 | 1,787 | 1,756 | 1,785 | 119,900 |
| 2025/06/24 | 1,809 | 1,809 | 1,774 | 1,781 | 81,400 |
| 2025/06/23 | 1,789 | 1,803 | 1,774 | 1,801 | 117,400 |
| 2025/06/20 | 1,794 | 1,809 | 1,786 | 1,803 | 281,800 |
| 2025/06/19 | 1,810 | 1,815 | 1,782 | 1,794 | 95,300 |
| 2025/06/18 | 1,786 | 1,810 | 1,786 | 1,810 | 99,200 |
| 2025/06/17 | 1,795 | 1,802 | 1,787 | 1,788 | 100,400 |
| 2025/06/16 | 1,804 | 1,812 | 1,791 | 1,801 | 131,500 |
| 2025/06/13 | 1,825 | 1,830 | 1,802 | 1,803 | 160,900 |
| 2025/06/12 | 1,831 | 1,840 | 1,821 | 1,839 | 136,200 |
| 2025/06/11 | 1,833 | 1,841 | 1,828 | 1,831 | 91,200 |
| 2025/06/10 | 1,835 | 1,850 | 1,833 | 1,833 | 121,900 |
| 2025/06/09 | 1,850 | 1,863 | 1,831 | 1,834 | 100,300 |
| 2025/06/06 | 1,833 | 1,855 | 1,828 | 1,848 | 105,700 |
| 2025/06/05 | 1,871 | 1,878 | 1,834 | 1,835 | 174,300 |
| 2025/06/04 | 1,890 | 1,897 | 1,872 | 1,888 | 163,900 |
| 2025/06/03 | 1,907 | 1,927 | 1,891 | 1,900 | 157,100 |
| 2025/06/02 | 1,968 | 1,970 | 1,924 | 1,925 | 104,500 |
| 2025/05/30 | 1,986 | 1,990 | 1,970 | 1,984 | 126,900 |
| 2025/05/29 | 2,016 | 2,023 | 1,994 | 2,004 | 60,200 |
| 2025/05/28 | 2,010 | 2,020 | 1,992 | 1,993 | 59,200 |
| 2025/05/27 | 1,996 | 2,011 | 1,986 | 1,997 | 34,800 |
| 2025/05/26 | 2,013 | 2,023 | 1,992 | 2,002 | 59,700 |
| 2025/05/23 | 2,016 | 2,040 | 2,006 | 2,018 | 70,400 |
| 2025/05/22 | 2,009 | 2,024 | 2,005 | 2,006 | 50,200 |
| 2025/05/21 | 2,045 | 2,050 | 2,024 | 2,035 | 71,400 |
| 2025/05/20 | 2,050 | 2,065 | 2,031 | 2,040 | 77,700 |
| 2025/05/19 | 2,042 | 2,060 | 2,039 | 2,050 | 89,800 |
| 2025/05/16 | 2,053 | 2,069 | 2,027 | 2,063 | 73,800 |
| 2025/05/15 | 2,083 | 2,096 | 2,054 | 2,062 | 59,000 |
| 2025/05/14 | 2,109 | 2,120 | 2,068 | 2,105 | 79,300 |
| 2025/05/13 | 2,159 | 2,186 | 2,118 | 2,131 | 97,700 |
| 2025/05/12 | 2,186 | 2,250 | 2,000 | 2,147 | 158,800 |
| 2025/05/09 | 2,189 | 2,208 | 2,171 | 2,184 | 62,500 |
| 2025/05/08 | 2,145 | 2,158 | 2,119 | 2,155 | 67,800 |
| 2025/05/07 | 2,162 | 2,162 | 2,128 | 2,155 | 41,400 |
| 2025/05/02 | 2,180 | 2,194 | 2,149 | 2,186 | 48,100 |
| 2025/05/01 | 2,163 | 2,180 | 2,159 | 2,163 | 27,000 |
| 2025/04/30 | 2,192 | 2,204 | 2,160 | 2,189 | 54,200 |
| 2025/04/28 | 2,198 | 2,218 | 2,177 | 2,196 | 77,200 |
| 2025/04/25 | 2,179 | 2,188 | 2,159 | 2,177 | 39,800 |
| 2025/04/24 | 2,178 | 2,225 | 2,178 | 2,184 | 66,900 |
| 2025/04/23 | 2,168 | 2,170 | 2,145 | 2,153 | 59,500 |
| 2025/04/22 | 2,126 | 2,147 | 2,114 | 2,134 | 70,200 |
| 2025/04/21 | 2,121 | 2,139 | 2,103 | 2,119 | 78,200 |
| 2025/04/18 | 2,108 | 2,133 | 2,091 | 2,122 | 74,500 |
| 2025/04/17 | 2,036 | 2,089 | 2,036 | 2,080 | 76,800 |
| 2025/04/16 | 2,100 | 2,132 | 2,032 | 2,048 | 105,300 |
| 2025/04/15 | 2,098 | 2,116 | 2,063 | 2,072 | 68,200 |
| 2025/04/14 | 2,041 | 2,112 | 2,041 | 2,077 | 98,500 |
| 2025/04/11 | 2,007 | 2,034 | 1,942 | 2,025 | 96,100 |
| 2025/04/10 | 2,063 | 2,063 | 1,985 | 2,016 | 109,300 |
| 2025/04/09 | 1,904 | 1,936 | 1,872 | 1,893 | 98,400 |
| 2025/04/08 | 1,939 | 2,026 | 1,916 | 1,982 | 145,700 |
| 2025/04/07 | 1,822 | 1,930 | 1,822 | 1,873 | 172,200 |
| 2025/04/04 | 2,071 | 2,099 | 1,982 | 2,016 | 123,300 |
| 2025/04/03 | 2,250 | 2,268 | 2,151 | 2,163 | 98,100 |
| 2025/04/02 | 2,348 | 2,348 | 2,300 | 2,300 | 86,400 |
| 2025/04/01 | 2,371 | 2,386 | 2,337 | 2,348 | 112,700 |
| 2025/03/31 | 2,439 | 2,463 | 2,375 | 2,384 | 138,800 |
| 2025/03/28 | 2,483 | 2,499 | 2,451 | 2,489 | 195,600 |
| 2025/03/27 | 2,486 | 2,539 | 2,486 | 2,539 | 85,600 |
| 2025/03/26 | 2,483 | 2,502 | 2,483 | 2,501 | 54,100 |
| 2025/03/25 | 2,498 | 2,508 | 2,480 | 2,495 | 140,400 |
| 2025/03/24 | 2,474 | 2,483 | 2,457 | 2,474 | 77,500 |
| 2025/03/21 | 2,476 | 2,511 | 2,460 | 2,484 | 245,800 |
| 2025/03/19 | 2,460 | 2,496 | 2,451 | 2,495 | 246,000 |
| 2025/03/18 | 2,500 | 2,566 | 2,489 | 2,494 | 166,200 |
| 2025/03/17 | 2,511 | 2,561 | 2,476 | 2,494 | 316,700 |
| 2025/03/14 | 2,398 | 2,403 | 2,377 | 2,381 | 96,900 |
| 2025/03/13 | 2,367 | 2,409 | 2,367 | 2,399 | 107,000 |
| 2025/03/12 | 2,383 | 2,405 | 2,360 | 2,366 | 93,500 |
| 2025/03/11 | 2,400 | 2,405 | 2,366 | 2,383 | 405,000 |
| 2025/03/10 | 2,401 | 2,407 | 2,376 | 2,389 | 218,400 |
| 2025/03/07 | 2,387 | 2,429 | 2,374 | 2,416 | 102,800 |
| 2025/03/06 | 2,429 | 2,439 | 2,407 | 2,412 | 91,300 |
| 2025/03/05 | 2,423 | 2,438 | 2,410 | 2,415 | 237,800 |
| 2025/03/04 | 2,397 | 2,421 | 2,374 | 2,418 | 121,600 |
| 2025/03/03 | 2,396 | 2,411 | 2,392 | 2,402 | 113,600 |
| 2025/02/28 | 2,399 | 2,403 | 2,370 | 2,386 | 219,300 |
| 2025/02/27 | 2,377 | 2,403 | 2,374 | 2,395 | 251,400 |
| 2025/02/26 | 2,388 | 2,390 | 2,365 | 2,377 | 192,500 |
| 2025/02/25 | 2,349 | 2,397 | 2,349 | 2,388 | 440,000 |
| 2025/02/21 | 2,362 | 2,370 | 2,344 | 2,349 | 241,300 |
| 2025/02/20 | 2,378 | 2,379 | 2,338 | 2,364 | 380,700 |
| 2025/02/19 | 2,377 | 2,382 | 2,366 | 2,366 | 128,800 |
| 2025/02/18 | 2,393 | 2,400 | 2,361 | 2,370 | 214,800 |
| 2025/02/17 | 2,370 | 2,389 | 2,350 | 2,375 | 295,500 |
| 2025/02/14 | 2,336 | 2,358 | 2,320 | 2,320 | 309,000 |
| 2025/02/13 | 2,332 | 2,337 | 2,287 | 2,323 | 664,600 |
| 2025/02/12 | 2,313 | 2,430 | 2,290 | 2,372 | 419,200 |
| 2025/02/10 | 2,290 | 2,311 | 2,285 | 2,300 | 74,400 |
| 2025/02/07 | 2,291 | 2,325 | 2,289 | 2,318 | 57,500 |
| 2025/02/06 | 2,280 | 2,298 | 2,275 | 2,298 | 77,300 |
| 2025/02/05 | 2,290 | 2,310 | 2,284 | 2,293 | 126,100 |
| 2025/02/04 | 2,292 | 2,306 | 2,269 | 2,270 | 65,800 |
| 2025/02/03 | 2,301 | 2,318 | 2,272 | 2,279 | 137,800 |
| 2025/01/31 | 2,341 | 2,345 | 2,299 | 2,342 | 121,200 |
| 2025/01/30 | 2,337 | 2,355 | 2,331 | 2,353 | 80,000 |
| 2025/01/29 | 2,360 | 2,367 | 2,339 | 2,339 | 110,700 |
| 2025/01/28 | 2,361 | 2,379 | 2,358 | 2,360 | 57,300 |
| 2025/01/27 | 2,350 | 2,393 | 2,345 | 2,370 | 83,000 |
| 2025/01/24 | 2,345 | 2,355 | 2,321 | 2,346 | 110,100 |
| 2025/01/23 | 2,312 | 2,339 | 2,308 | 2,336 | 67,900 |
| 2025/01/22 | 2,341 | 2,348 | 2,332 | 2,340 | 88,200 |
| 2025/01/21 | 2,338 | 2,346 | 2,319 | 2,340 | 67,500 |
| 2025/01/20 | 2,306 | 2,342 | 2,306 | 2,332 | 75,000 |
| 2025/01/17 | 2,289 | 2,311 | 2,265 | 2,303 | 109,000 |
| 2025/01/16 | 2,310 | 2,326 | 2,309 | 2,313 | 62,200 |
| 2025/01/15 | 2,335 | 2,343 | 2,315 | 2,328 | 80,400 |
| 2025/01/14 | 2,350 | 2,366 | 2,320 | 2,335 | 123,000 |
| 2025/01/10 | 2,366 | 2,372 | 2,354 | 2,366 | 76,500 |
| 2025/01/09 | 2,419 | 2,423 | 2,380 | 2,383 | 80,000 |
| 2025/01/08 | 2,431 | 2,443 | 2,413 | 2,415 | 132,700 |
| 2025/01/07 | 2,487 | 2,487 | 2,440 | 2,443 | 193,500 |
| 2025/01/06 | 2,534 | 2,534 | 2,487 | 2,487 | 166,400 |
| 2024/12/30 | 2,521 | 2,558 | 2,495 | 2,544 | 156,500 |
| 2024/12/27 | 2,562 | 2,569 | 2,499 | 2,515 | 152,700 |
| 2024/12/26 | 2,510 | 2,579 | 2,490 | 2,562 | 167,400 |
| 2024/12/25 | 2,521 | 2,522 | 2,475 | 2,513 | 93,700 |
| 2024/12/24 | 2,537 | 2,537 | 2,479 | 2,497 | 204,800 |
| 2024/12/23 | 2,566 | 2,581 | 2,541 | 2,541 | 125,100 |
| 2024/12/20 | 2,569 | 2,605 | 2,546 | 2,549 | 226,500 |
| 2024/12/19 | 2,537 | 2,586 | 2,533 | 2,583 | 265,400 |
| 2024/12/18 | 2,510 | 2,578 | 2,510 | 2,567 | 252,600 |
| 2024/12/17 | 2,458 | 2,503 | 2,458 | 2,491 | 92,800 |
| 2024/12/16 | 2,445 | 2,457 | 2,443 | 2,456 | 97,200 |
| 2024/12/13 | 2,450 | 2,463 | 2,435 | 2,447 | 185,000 |
| 2024/12/12 | 2,492 | 2,505 | 2,486 | 2,495 | 78,200 |
| 2024/12/11 | 2,484 | 2,493 | 2,475 | 2,484 | 73,500 |
| 2024/12/10 | 2,491 | 2,511 | 2,484 | 2,484 | 89,900 |
| 2024/12/09 | 2,459 | 2,486 | 2,451 | 2,483 | 122,900 |
| 2024/12/06 | 2,460 | 2,468 | 2,445 | 2,450 | 87,500 |
| 2024/12/05 | 2,450 | 2,470 | 2,448 | 2,460 | 69,800 |
| 2024/12/04 | 2,450 | 2,460 | 2,434 | 2,441 | 108,900 |
| 2024/12/03 | 2,442 | 2,495 | 2,442 | 2,468 | 131,300 |
| 2024/12/02 | 2,422 | 2,449 | 2,416 | 2,442 | 102,400 |
| 2024/11/29 | 2,437 | 2,445 | 2,432 | 2,436 | 65,500 |
| 2024/11/28 | 2,434 | 2,457 | 2,434 | 2,437 | 100,900 |
| 2024/11/27 | 2,448 | 2,455 | 2,405 | 2,428 | 164,000 |
| 2024/11/26 | 2,470 | 2,481 | 2,451 | 2,462 | 61,500 |
| 2024/11/25 | 2,478 | 2,481 | 2,450 | 2,465 | 145,000 |
| 2024/11/22 | 2,462 | 2,472 | 2,445 | 2,448 | 136,100 |
| 2024/11/21 | 2,472 | 2,505 | 2,466 | 2,469 | 140,300 |
| 2024/11/20 | 2,489 | 2,504 | 2,451 | 2,472 | 120,200 |
| 2024/11/19 | 2,485 | 2,520 | 2,485 | 2,515 | 68,500 |
| 2024/11/18 | 2,508 | 2,513 | 2,475 | 2,485 | 90,500 |
| 2024/11/15 | 2,517 | 2,535 | 2,503 | 2,508 | 84,500 |
| 2024/11/14 | 2,509 | 2,537 | 2,497 | 2,497 | 112,600 |
| 2024/11/13 | 2,535 | 2,558 | 2,497 | 2,509 | 142,900 |
| 2024/11/12 | 2,530 | 2,591 | 2,516 | 2,532 | 196,000 |
| 2024/11/11 | 2,507 | 2,522 | 2,476 | 2,517 | 99,500 |
| 2024/11/08 | 2,483 | 2,549 | 2,457 | 2,520 | 333,200 |
| 2024/11/07 | 2,487 | 2,670 | 2,397 | 2,486 | 1,042,700 |
| 2024/11/06 | 2,470 | 2,477 | 2,429 | 2,429 | 97,600 |
| 2024/11/05 | 2,433 | 2,470 | 2,409 | 2,470 | 101,800 |
| 2024/11/01 | 2,410 | 2,425 | 2,383 | 2,383 | 106,400 |
| 2024/10/31 | 2,464 | 2,473 | 2,432 | 2,435 | 100,600 |
| 2024/10/30 | 2,409 | 2,462 | 2,405 | 2,439 | 309,300 |
| 2024/10/29 | 2,391 | 2,420 | 2,380 | 2,389 | 54,200 |
| 2024/10/28 | 2,380 | 2,420 | 2,380 | 2,391 | 41,300 |
| 2024/10/25 | 2,400 | 2,403 | 2,366 | 2,380 | 78,400 |
| 2024/10/24 | 2,389 | 2,399 | 2,368 | 2,395 | 58,400 |
| 2024/10/23 | 2,420 | 2,437 | 2,394 | 2,394 | 78,700 |
| 2024/10/22 | 2,458 | 2,459 | 2,406 | 2,415 | 77,700 |