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 |
|---|---|---|---|---|---|
| 2026/07/06 | 1,623 | 1,641 | 1,618 | 1,641 | 53,400 |
| 2026/07/03 | 1,605 | 1,619 | 1,605 | 1,612 | 51,500 |
| 2026/07/02 | 1,594 | 1,623 | 1,588 | 1,601 | 95,200 |
| 2026/07/01 | 1,570 | 1,587 | 1,570 | 1,581 | 45,800 |
| 2026/06/30 | 1,574 | 1,574 | 1,554 | 1,564 | 105,400 |
| 2026/06/29 | 1,564 | 1,567 | 1,554 | 1,566 | 86,900 |
| 2026/06/26 | 1,545 | 1,564 | 1,542 | 1,559 | 73,900 |
| 2026/06/25 | 1,545 | 1,555 | 1,540 | 1,545 | 58,300 |
| 2026/06/24 | 1,569 | 1,569 | 1,544 | 1,551 | 98,200 |
| 2026/06/23 | 1,566 | 1,579 | 1,553 | 1,560 | 79,500 |
| 2026/06/22 | 1,601 | 1,601 | 1,564 | 1,566 | 79,000 |
| 2026/06/19 | 1,598 | 1,607 | 1,581 | 1,589 | 63,200 |
| 2026/06/18 | 1,595 | 1,597 | 1,578 | 1,596 | 50,200 |
| 2026/06/17 | 1,567 | 1,596 | 1,567 | 1,585 | 63,700 |
| 2026/06/16 | 1,571 | 1,579 | 1,560 | 1,577 | 49,200 |
| 2026/06/15 | 1,550 | 1,585 | 1,550 | 1,577 | 84,000 |
| 2026/06/12 | 1,533 | 1,552 | 1,533 | 1,536 | 82,700 |
| 2026/06/11 | 1,543 | 1,543 | 1,520 | 1,531 | 84,500 |
| 2026/06/10 | 1,547 | 1,555 | 1,532 | 1,546 | 76,400 |
| 2026/06/09 | 1,564 | 1,573 | 1,539 | 1,547 | 69,700 |
| 2026/06/08 | 1,553 | 1,569 | 1,538 | 1,556 | 86,200 |
| 2026/06/05 | 1,560 | 1,575 | 1,551 | 1,567 | 41,300 |
| 2026/06/04 | 1,539 | 1,564 | 1,539 | 1,556 | 49,800 |
| 2026/06/03 | 1,512 | 1,558 | 1,507 | 1,541 | 138,500 |
| 2026/06/02 | 1,550 | 1,550 | 1,505 | 1,505 | 200,100 |
| 2026/06/01 | 1,578 | 1,578 | 1,551 | 1,559 | 99,900 |
| 2026/05/29 | 1,583 | 1,603 | 1,575 | 1,587 | 160,200 |
| 2026/05/28 | 1,580 | 1,587 | 1,559 | 1,569 | 65,900 |
| 2026/05/27 | 1,545 | 1,579 | 1,545 | 1,579 | 83,600 |
| 2026/05/26 | 1,550 | 1,553 | 1,532 | 1,540 | 58,600 |
| 2026/05/25 | 1,582 | 1,584 | 1,550 | 1,550 | 50,800 |
| 2026/05/22 | 1,572 | 1,580 | 1,568 | 1,572 | 54,100 |
| 2026/05/21 | 1,560 | 1,582 | 1,560 | 1,575 | 77,200 |
| 2026/05/20 | 1,555 | 1,556 | 1,532 | 1,553 | 100,100 |
| 2026/05/19 | 1,553 | 1,562 | 1,541 | 1,558 | 80,000 |
| 2026/05/18 | 1,571 | 1,571 | 1,535 | 1,546 | 106,900 |
| 2026/05/15 | 1,584 | 1,584 | 1,558 | 1,579 | 101,900 |
| 2026/05/14 | 1,541 | 1,564 | 1,531 | 1,559 | 91,600 |
| 2026/05/13 | 1,554 | 1,559 | 1,532 | 1,545 | 144,500 |
| 2026/05/12 | 1,572 | 1,589 | 1,565 | 1,573 | 105,100 |
| 2026/05/11 | 1,565 | 1,579 | 1,557 | 1,570 | 126,100 |
| 2026/05/08 | 1,548 | 1,575 | 1,533 | 1,565 | 148,900 |
| 2026/05/07 | 1,545 | 1,558 | 1,532 | 1,553 | 134,900 |
| 2026/05/01 | 1,553 | 1,553 | 1,533 | 1,538 | 146,700 |
| 2026/04/30 | 1,580 | 1,580 | 1,549 | 1,555 | 160,700 |
| 2026/04/28 | 1,601 | 1,602 | 1,567 | 1,584 | 163,600 |
| 2026/04/27 | 1,590 | 1,609 | 1,588 | 1,608 | 68,700 |
| 2026/04/24 | 1,599 | 1,599 | 1,582 | 1,588 | 71,700 |
| 2026/04/23 | 1,611 | 1,617 | 1,590 | 1,600 | 83,100 |
| 2026/04/22 | 1,650 | 1,650 | 1,618 | 1,618 | 75,200 |
| 2026/04/21 | 1,650 | 1,658 | 1,650 | 1,656 | 45,300 |
| 2026/04/20 | 1,658 | 1,658 | 1,644 | 1,654 | 40,500 |
| 2026/04/17 | 1,645 | 1,655 | 1,644 | 1,644 | 32,400 |
| 2026/04/16 | 1,645 | 1,653 | 1,645 | 1,645 | 55,500 |
| 2026/04/15 | 1,640 | 1,650 | 1,631 | 1,637 | 64,200 |
| 2026/04/14 | 1,640 | 1,652 | 1,628 | 1,634 | 63,700 |
| 2026/04/13 | 1,652 | 1,664 | 1,640 | 1,640 | 80,500 |
| 2026/04/10 | 1,657 | 1,668 | 1,646 | 1,652 | 80,900 |
| 2026/04/09 | 1,670 | 1,676 | 1,651 | 1,651 | 66,900 |
| 2026/04/08 | 1,667 | 1,677 | 1,659 | 1,664 | 110,000 |
| 2026/04/07 | 1,649 | 1,660 | 1,640 | 1,652 | 55,600 |
| 2026/04/06 | 1,648 | 1,659 | 1,645 | 1,655 | 51,100 |
| 2026/04/03 | 1,641 | 1,650 | 1,638 | 1,648 | 48,100 |
| 2026/03/27 | 1,649 | 1,665 | 1,643 | 1,655 | 168,200 |
| 2026/03/26 | 1,655 | 1,660 | 1,633 | 1,649 | 147,500 |
| 2026/03/25 | 1,645 | 1,655 | 1,637 | 1,654 | 130,000 |
| 2026/03/24 | 1,627 | 1,633 | 1,610 | 1,624 | 172,900 |
| 2026/03/23 | 1,621 | 1,625 | 1,592 | 1,600 | 287,900 |
| 2026/03/19 | 1,654 | 1,654 | 1,630 | 1,630 | 193,100 |
| 2026/03/18 | 1,650 | 1,663 | 1,648 | 1,663 | 78,900 |
| 2026/03/17 | 1,643 | 1,651 | 1,632 | 1,633 | 149,800 |
| 2026/03/16 | 1,651 | 1,658 | 1,640 | 1,640 | 175,400 |
| 2026/03/13 | 1,677 | 1,685 | 1,656 | 1,656 | 215,800 |
| 2026/03/12 | 1,711 | 1,714 | 1,685 | 1,685 | 129,200 |
| 2026/03/11 | 1,705 | 1,718 | 1,705 | 1,711 | 72,900 |
| 2026/03/10 | 1,695 | 1,710 | 1,689 | 1,694 | 134,200 |
| 2026/03/09 | 1,685 | 1,685 | 1,661 | 1,678 | 204,200 |
| 2026/03/06 | 1,708 | 1,714 | 1,695 | 1,706 | 97,200 |
| 2026/03/05 | 1,724 | 1,738 | 1,708 | 1,711 | 128,600 |
| 2026/03/04 | 1,720 | 1,722 | 1,671 | 1,684 | 294,200 |
| 2026/03/03 | 1,771 | 1,774 | 1,733 | 1,733 | 196,000 |
| 2026/03/02 | 1,785 | 1,788 | 1,761 | 1,776 | 146,100 |
| 2026/02/27 | 1,770 | 1,800 | 1,764 | 1,800 | 117,800 |
| 2026/02/26 | 1,770 | 1,783 | 1,762 | 1,767 | 83,300 |
| 2026/02/25 | 1,779 | 1,782 | 1,760 | 1,760 | 87,700 |
| 2026/02/24 | 1,790 | 1,796 | 1,773 | 1,775 | 119,600 |
| 2026/02/20 | 1,801 | 1,801 | 1,774 | 1,780 | 80,300 |
| 2026/02/19 | 1,793 | 1,816 | 1,785 | 1,814 | 65,700 |
| 2026/02/18 | 1,807 | 1,808 | 1,788 | 1,792 | 59,200 |
| 2026/02/17 | 1,801 | 1,811 | 1,790 | 1,790 | 67,400 |
| 2026/02/16 | 1,789 | 1,801 | 1,777 | 1,788 | 66,000 |
| 2026/02/13 | 1,787 | 1,804 | 1,770 | 1,775 | 130,200 |
| 2026/02/12 | 1,808 | 1,814 | 1,796 | 1,800 | 127,400 |
| 2026/02/10 | 1,800 | 1,806 | 1,797 | 1,804 | 93,400 |
| 2026/02/09 | 1,813 | 1,816 | 1,791 | 1,793 | 90,000 |
| 2026/02/06 | 1,776 | 1,788 | 1,763 | 1,788 | 80,500 |
| 2026/02/05 | 1,780 | 1,783 | 1,771 | 1,772 | 71,700 |
| 2026/02/04 | 1,745 | 1,770 | 1,745 | 1,765 | 65,900 |
| 2026/02/03 | 1,740 | 1,753 | 1,735 | 1,752 | 48,500 |
| 2026/02/02 | 1,759 | 1,759 | 1,735 | 1,735 | 74,500 |
| 2026/01/30 | 1,728 | 1,741 | 1,725 | 1,737 | 53,400 |
| 2026/01/29 | 1,723 | 1,725 | 1,705 | 1,725 | 88,300 |
| 2026/01/28 | 1,740 | 1,744 | 1,726 | 1,726 | 80,100 |
| 2026/01/27 | 1,750 | 1,754 | 1,737 | 1,745 | 65,800 |
| 2026/01/26 | 1,770 | 1,770 | 1,743 | 1,753 | 150,200 |
| 2026/01/23 | 1,800 | 1,806 | 1,785 | 1,789 | 42,800 |
| 2026/01/22 | 1,776 | 1,808 | 1,769 | 1,797 | 73,300 |
| 2026/01/21 | 1,769 | 1,776 | 1,760 | 1,776 | 67,300 |
| 2026/01/20 | 1,800 | 1,800 | 1,783 | 1,783 | 82,600 |
| 2026/01/19 | 1,814 | 1,815 | 1,788 | 1,801 | 132,600 |
| 2026/01/16 | 1,815 | 1,821 | 1,800 | 1,812 | 67,100 |
| 2026/01/15 | 1,800 | 1,815 | 1,798 | 1,815 | 79,100 |
| 2026/01/14 | 1,795 | 1,824 | 1,793 | 1,797 | 121,600 |
| 2026/01/13 | 1,802 | 1,809 | 1,771 | 1,789 | 92,900 |
| 2026/01/09 | 1,763 | 1,775 | 1,763 | 1,765 | 57,800 |
| 2026/01/08 | 1,750 | 1,759 | 1,745 | 1,751 | 56,500 |
| 2026/01/07 | 1,741 | 1,766 | 1,735 | 1,753 | 111,100 |
| 2026/01/06 | 1,741 | 1,753 | 1,738 | 1,739 | 93,800 |
| 2026/01/05 | 1,740 | 1,748 | 1,735 | 1,741 | 97,000 |
| 2025/12/30 | 1,744 | 1,750 | 1,732 | 1,732 | 88,400 |
| 2025/12/29 | 1,728 | 1,742 | 1,722 | 1,739 | 90,000 |
| 2025/12/26 | 1,726 | 1,727 | 1,715 | 1,720 | 64,200 |
| 2025/12/25 | 1,722 | 1,728 | 1,717 | 1,720 | 56,500 |
| 2025/12/24 | 1,725 | 1,728 | 1,711 | 1,711 | 59,000 |
| 2025/12/23 | 1,739 | 1,739 | 1,709 | 1,720 | 114,900 |
| 2025/12/22 | 1,701 | 1,747 | 1,699 | 1,730 | 206,400 |
| 2025/12/19 | 1,688 | 1,699 | 1,687 | 1,689 | 88,300 |
| 2025/12/18 | 1,674 | 1,688 | 1,672 | 1,683 | 58,200 |
| 2025/12/17 | 1,680 | 1,685 | 1,669 | 1,683 | 80,000 |
| 2025/12/16 | 1,708 | 1,708 | 1,680 | 1,680 | 58,500 |
| 2025/12/15 | 1,697 | 1,710 | 1,690 | 1,708 | 61,200 |
| 2025/12/12 | 1,679 | 1,689 | 1,675 | 1,684 | 69,300 |
| 2025/12/11 | 1,706 | 1,709 | 1,669 | 1,669 | 82,700 |
| 2025/12/10 | 1,669 | 1,706 | 1,669 | 1,693 | 102,500 |
| 2025/12/09 | 1,686 | 1,693 | 1,662 | 1,667 | 98,000 |
| 2025/12/08 | 1,676 | 1,691 | 1,676 | 1,691 | 84,800 |
| 2025/12/05 | 1,703 | 1,704 | 1,673 | 1,676 | 105,500 |
| 2025/12/04 | 1,711 | 1,715 | 1,702 | 1,708 | 49,600 |
| 2025/12/03 | 1,700 | 1,721 | 1,694 | 1,711 | 86,900 |
| 2025/12/02 | 1,702 | 1,703 | 1,689 | 1,696 | 65,500 |
| 2025/12/01 | 1,719 | 1,724 | 1,702 | 1,702 | 63,600 |
| 2025/11/28 | 1,697 | 1,722 | 1,697 | 1,722 | 69,000 |
| 2025/11/27 | 1,700 | 1,700 | 1,690 | 1,699 | 45,500 |
| 2025/11/26 | 1,692 | 1,707 | 1,690 | 1,698 | 76,000 |
| 2025/11/25 | 1,684 | 1,700 | 1,677 | 1,690 | 127,600 |
| 2025/11/21 | 1,633 | 1,687 | 1,633 | 1,680 | 731,900 |
| 2025/11/20 | 1,662 | 1,665 | 1,633 | 1,633 | 150,000 |
| 2025/11/19 | 1,662 | 1,670 | 1,652 | 1,662 | 129,800 |
| 2025/11/18 | 1,673 | 1,686 | 1,662 | 1,663 | 124,700 |
| 2025/11/17 | 1,714 | 1,715 | 1,673 | 1,674 | 156,300 |
| 2025/11/14 | 1,700 | 1,722 | 1,695 | 1,717 | 99,700 |
| 2025/11/13 | 1,720 | 1,725 | 1,699 | 1,709 | 108,800 |
| 2025/11/12 | 1,700 | 1,719 | 1,697 | 1,699 | 114,600 |
| 2025/11/11 | 1,711 | 1,711 | 1,693 | 1,700 | 60,600 |
| 2025/11/10 | 1,710 | 1,715 | 1,704 | 1,710 | 65,400 |
| 2025/11/07 | 1,694 | 1,707 | 1,690 | 1,698 | 88,900 |
| 2025/11/06 | 1,717 | 1,734 | 1,694 | 1,694 | 161,100 |
| 2025/11/05 | 1,749 | 1,766 | 1,720 | 1,735 | 137,600 |
| 2025/11/04 | 1,716 | 1,751 | 1,708 | 1,740 | 100,900 |
| 2025/10/31 | 1,726 | 1,738 | 1,713 | 1,721 | 130,600 |
| 2025/10/30 | 1,705 | 1,722 | 1,705 | 1,722 | 400,800 |
| 2025/10/29 | 1,718 | 1,720 | 1,700 | 1,704 | 232,300 |
| 2025/10/28 | 1,772 | 1,772 | 1,724 | 1,728 | 126,800 |
| 2025/10/27 | 1,786 | 1,794 | 1,775 | 1,788 | 69,600 |
| 2025/10/24 | 1,776 | 1,788 | 1,772 | 1,773 | 76,500 |
| 2025/10/23 | 1,777 | 1,791 | 1,774 | 1,787 | 76,400 |
| 2025/10/22 | 1,787 | 1,792 | 1,772 | 1,787 | 92,700 |
| 2025/10/21 | 1,786 | 1,786 | 1,760 | 1,773 | 115,500 |
| 2025/10/20 | 1,780 | 1,783 | 1,767 | 1,782 | 142,100 |
| 2025/10/17 | 1,769 | 1,779 | 1,730 | 1,772 | 150,000 |
| 2025/10/16 | 1,746 | 1,765 | 1,738 | 1,765 | 137,000 |
| 2025/10/15 | 1,730 | 1,747 | 1,723 | 1,747 | 155,700 |
| 2025/10/14 | 1,688 | 1,732 | 1,684 | 1,727 | 297,900 |
| 2025/10/10 | 1,730 | 1,736 | 1,694 | 1,697 | 286,700 |
| 2025/10/09 | 1,745 | 1,754 | 1,732 | 1,740 | 192,700 |
| 2025/10/08 | 1,788 | 1,791 | 1,748 | 1,748 | 165,600 |
| 2025/10/07 | 1,784 | 1,802 | 1,781 | 1,781 | 90,100 |
| 2025/10/06 | 1,785 | 1,804 | 1,781 | 1,793 | 104,100 |
| 2025/10/03 | 1,749 | 1,762 | 1,749 | 1,754 | 58,500 |
| 2025/10/02 | 1,745 | 1,759 | 1,732 | 1,749 | 102,200 |
| 2025/10/01 | 1,781 | 1,781 | 1,748 | 1,751 | 126,300 |
| 2025/09/30 | 1,802 | 1,805 | 1,780 | 1,781 | 93,400 |
| 2025/09/29 | 1,837 | 1,848 | 1,808 | 1,808 | 109,300 |
| 2025/09/26 | 1,869 | 1,885 | 1,863 | 1,874 | 113,500 |
| 2025/09/25 | 1,865 | 1,872 | 1,856 | 1,869 | 66,100 |
| 2025/09/24 | 1,862 | 1,863 | 1,849 | 1,859 | 69,000 |
| 2025/09/22 | 1,837 | 1,869 | 1,830 | 1,860 | 129,700 |
| 2025/09/19 | 1,873 | 1,882 | 1,837 | 1,837 | 353,900 |
| 2025/09/18 | 1,861 | 1,873 | 1,854 | 1,870 | 55,300 |
| 2025/09/17 | 1,870 | 1,874 | 1,852 | 1,863 | 59,600 |
| 2025/09/16 | 1,852 | 1,874 | 1,851 | 1,866 | 47,100 |
| 2025/09/12 | 1,850 | 1,865 | 1,849 | 1,849 | 65,200 |
| 2025/09/11 | 1,869 | 1,870 | 1,851 | 1,851 | 70,000 |
| 2025/09/10 | 1,879 | 1,882 | 1,861 | 1,867 | 48,200 |
| 2025/09/09 | 1,878 | 1,883 | 1,862 | 1,872 | 43,800 |
| 2025/09/08 | 1,880 | 1,880 | 1,862 | 1,869 | 49,100 |
| 2025/09/05 | 1,851 | 1,876 | 1,844 | 1,862 | 42,700 |
| 2025/09/04 | 1,870 | 1,871 | 1,846 | 1,851 | 68,000 |
| 2025/09/03 | 1,853 | 1,877 | 1,853 | 1,866 | 97,100 |
| 2025/09/02 | 1,835 | 1,868 | 1,834 | 1,853 | 104,400 |