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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,399 | 2,413 | 2,379 | 2,384 | 178,000 |
| 2024/07/25 | 2,400 | 2,410 | 2,377 | 2,401 | 110,800 |
| 2024/07/24 | 2,429 | 2,449 | 2,411 | 2,416 | 105,000 |
| 2024/07/23 | 2,426 | 2,448 | 2,426 | 2,435 | 70,900 |
| 2024/07/22 | 2,433 | 2,450 | 2,408 | 2,419 | 173,700 |
| 2024/07/19 | 2,445 | 2,466 | 2,433 | 2,461 | 80,500 |
| 2024/07/18 | 2,445 | 2,467 | 2,439 | 2,442 | 86,100 |
| 2024/07/17 | 2,487 | 2,494 | 2,458 | 2,462 | 86,700 |
| 2024/07/16 | 2,474 | 2,494 | 2,462 | 2,479 | 106,900 |
| 2024/07/12 | 2,453 | 2,477 | 2,452 | 2,472 | 87,500 |
| 2024/07/11 | 2,450 | 2,464 | 2,443 | 2,453 | 131,900 |
| 2024/07/10 | 2,422 | 2,440 | 2,405 | 2,440 | 107,400 |
| 2024/07/09 | 2,415 | 2,418 | 2,378 | 2,404 | 99,100 |
| 2024/07/08 | 2,409 | 2,430 | 2,395 | 2,411 | 130,000 |
| 2024/07/05 | 2,426 | 2,430 | 2,401 | 2,412 | 70,300 |
| 2024/07/04 | 2,400 | 2,429 | 2,394 | 2,422 | 105,100 |
| 2024/07/03 | 2,355 | 2,400 | 2,354 | 2,396 | 153,600 |
| 2024/07/02 | 2,353 | 2,374 | 2,350 | 2,362 | 73,000 |
| 2024/07/01 | 2,332 | 2,358 | 2,327 | 2,354 | 98,300 |
| 2024/06/28 | 2,342 | 2,342 | 2,317 | 2,334 | 97,000 |
| 2024/06/27 | 2,323 | 2,332 | 2,307 | 2,332 | 93,600 |
| 2024/06/26 | 2,325 | 2,341 | 2,310 | 2,333 | 82,800 |
| 2024/06/25 | 2,305 | 2,341 | 2,302 | 2,325 | 108,700 |
| 2024/06/24 | 2,288 | 2,313 | 2,276 | 2,302 | 106,100 |
| 2024/06/21 | 2,285 | 2,290 | 2,271 | 2,278 | 157,800 |
| 2024/06/20 | 2,280 | 2,287 | 2,251 | 2,269 | 172,100 |
| 2024/06/19 | 2,245 | 2,294 | 2,245 | 2,281 | 91,600 |
| 2024/06/18 | 2,246 | 2,254 | 2,225 | 2,248 | 76,100 |
| 2024/06/17 | 2,236 | 2,236 | 2,197 | 2,225 | 88,200 |
| 2024/06/14 | 2,209 | 2,248 | 2,206 | 2,240 | 101,300 |
| 2024/06/13 | 2,253 | 2,254 | 2,223 | 2,223 | 71,600 |
| 2024/06/12 | 2,274 | 2,282 | 2,246 | 2,250 | 92,500 |
| 2024/06/11 | 2,265 | 2,295 | 2,259 | 2,284 | 144,100 |
| 2024/06/10 | 2,255 | 2,272 | 2,245 | 2,265 | 126,400 |
| 2024/06/07 | 2,210 | 2,219 | 2,204 | 2,215 | 132,200 |
| 2024/06/06 | 2,218 | 2,234 | 2,202 | 2,210 | 176,800 |
| 2024/06/05 | 2,210 | 2,221 | 2,188 | 2,201 | 143,900 |
| 2024/06/04 | 2,215 | 2,230 | 2,205 | 2,218 | 80,000 |
| 2024/06/03 | 2,233 | 2,248 | 2,205 | 2,215 | 104,800 |
| 2024/05/31 | 2,220 | 2,240 | 2,220 | 2,228 | 143,100 |
| 2024/05/30 | 2,197 | 2,213 | 2,169 | 2,212 | 116,700 |
| 2024/05/29 | 2,208 | 2,250 | 2,197 | 2,211 | 226,100 |
| 2024/05/28 | 2,200 | 2,217 | 2,195 | 2,199 | 94,100 |
| 2024/05/27 | 2,192 | 2,204 | 2,163 | 2,200 | 170,600 |
| 2024/05/24 | 2,194 | 2,214 | 2,182 | 2,198 | 101,900 |
| 2024/05/23 | 2,187 | 2,216 | 2,182 | 2,211 | 113,800 |
| 2024/05/22 | 2,163 | 2,194 | 2,134 | 2,187 | 150,100 |
| 2024/05/21 | 2,198 | 2,208 | 2,159 | 2,163 | 154,000 |
| 2024/05/20 | 2,190 | 2,206 | 2,183 | 2,199 | 126,600 |
| 2024/05/17 | 2,152 | 2,205 | 2,144 | 2,198 | 158,100 |
| 2024/05/16 | 2,153 | 2,169 | 2,129 | 2,142 | 248,300 |
| 2024/05/15 | 2,139 | 2,178 | 2,131 | 2,149 | 300,300 |
| 2024/05/14 | 2,137 | 2,158 | 2,105 | 2,120 | 556,300 |
| 2024/05/13 | 2,103 | 2,143 | 2,103 | 2,103 | 907,600 |
| 2024/05/10 | 2,635 | 2,635 | 2,566 | 2,603 | 211,800 |
| 2024/05/09 | 2,587 | 2,623 | 2,569 | 2,614 | 65,800 |
| 2024/05/08 | 2,600 | 2,611 | 2,584 | 2,587 | 54,800 |
| 2024/05/07 | 2,633 | 2,634 | 2,591 | 2,613 | 83,200 |
| 2024/05/02 | 2,662 | 2,683 | 2,633 | 2,646 | 74,800 |
| 2024/05/01 | 2,641 | 2,677 | 2,631 | 2,657 | 76,400 |
| 2024/04/30 | 2,620 | 2,683 | 2,605 | 2,683 | 119,400 |
| 2024/04/26 | 2,586 | 2,615 | 2,570 | 2,604 | 93,900 |
| 2024/04/25 | 2,628 | 2,631 | 2,601 | 2,601 | 52,200 |
| 2024/04/24 | 2,634 | 2,649 | 2,617 | 2,646 | 113,800 |
| 2024/04/23 | 2,637 | 2,646 | 2,602 | 2,628 | 114,000 |
| 2024/04/22 | 2,623 | 2,658 | 2,611 | 2,647 | 70,300 |
| 2024/04/19 | 2,627 | 2,637 | 2,547 | 2,582 | 101,400 |
| 2024/04/18 | 2,596 | 2,650 | 2,594 | 2,639 | 86,700 |
| 2024/04/17 | 2,614 | 2,630 | 2,584 | 2,617 | 69,000 |
| 2024/04/16 | 2,631 | 2,632 | 2,582 | 2,604 | 78,500 |
| 2024/04/15 | 2,640 | 2,659 | 2,618 | 2,652 | 37,800 |
| 2024/04/12 | 2,660 | 2,677 | 2,657 | 2,671 | 43,800 |
| 2024/04/11 | 2,645 | 2,667 | 2,640 | 2,664 | 54,800 |
| 2024/04/10 | 2,640 | 2,687 | 2,640 | 2,673 | 88,500 |
| 2024/04/09 | 2,660 | 2,664 | 2,636 | 2,646 | 53,300 |
| 2024/04/08 | 2,620 | 2,639 | 2,610 | 2,637 | 55,100 |
| 2024/04/05 | 2,605 | 2,631 | 2,597 | 2,631 | 80,600 |
| 2024/04/04 | 2,646 | 2,654 | 2,628 | 2,639 | 84,500 |
| 2024/04/03 | 2,594 | 2,658 | 2,590 | 2,640 | 111,600 |
| 2024/04/02 | 2,663 | 2,676 | 2,605 | 2,606 | 93,900 |
| 2024/04/01 | 2,715 | 2,719 | 2,662 | 2,663 | 97,900 |
| 2024/03/29 | 2,666 | 2,716 | 2,665 | 2,715 | 131,000 |
| 2024/03/28 | 2,695 | 2,709 | 2,643 | 2,644 | 131,700 |
| 2024/03/27 | 2,779 | 2,794 | 2,738 | 2,749 | 221,800 |
| 2024/03/26 | 2,716 | 2,755 | 2,716 | 2,748 | 101,000 |
| 2024/03/25 | 2,745 | 2,755 | 2,719 | 2,719 | 130,100 |
| 2024/03/22 | 2,730 | 2,756 | 2,727 | 2,756 | 84,600 |
| 2024/03/21 | 2,732 | 2,742 | 2,720 | 2,728 | 85,200 |
| 2024/03/19 | 2,660 | 2,709 | 2,642 | 2,702 | 109,400 |
| 2024/03/18 | 2,688 | 2,695 | 2,666 | 2,679 | 62,800 |
| 2024/03/15 | 2,636 | 2,679 | 2,636 | 2,653 | 105,200 |
| 2024/03/14 | 2,662 | 2,669 | 2,634 | 2,644 | 87,000 |
| 2024/03/13 | 2,700 | 2,724 | 2,650 | 2,664 | 66,500 |
| 2024/03/12 | 2,651 | 2,679 | 2,616 | 2,678 | 107,500 |
| 2024/03/11 | 2,700 | 2,710 | 2,645 | 2,677 | 139,500 |
| 2024/03/08 | 2,701 | 2,738 | 2,685 | 2,709 | 119,200 |
| 2024/03/07 | 2,765 | 2,770 | 2,706 | 2,711 | 90,500 |
| 2024/03/06 | 2,739 | 2,786 | 2,735 | 2,761 | 110,000 |
| 2024/03/05 | 2,760 | 2,761 | 2,736 | 2,744 | 79,200 |
| 2024/03/04 | 2,790 | 2,793 | 2,757 | 2,760 | 102,900 |
| 2024/03/01 | 2,789 | 2,803 | 2,775 | 2,789 | 116,000 |
| 2024/02/29 | 2,786 | 2,800 | 2,745 | 2,797 | 175,700 |
| 2024/02/28 | 2,770 | 2,807 | 2,762 | 2,762 | 130,100 |
| 2024/02/27 | 2,724 | 2,765 | 2,719 | 2,762 | 89,400 |
| 2024/02/26 | 2,730 | 2,753 | 2,719 | 2,721 | 73,700 |
| 2024/02/22 | 2,715 | 2,717 | 2,695 | 2,714 | 66,600 |
| 2024/02/21 | 2,708 | 2,712 | 2,673 | 2,699 | 86,600 |
| 2024/02/20 | 2,694 | 2,712 | 2,687 | 2,708 | 76,900 |
| 2024/02/19 | 2,659 | 2,685 | 2,659 | 2,685 | 65,800 |
| 2024/02/16 | 2,659 | 2,674 | 2,648 | 2,653 | 77,200 |
| 2024/02/15 | 2,703 | 2,710 | 2,620 | 2,636 | 113,700 |
| 2024/02/14 | 2,655 | 2,670 | 2,630 | 2,653 | 94,400 |
| 2024/02/13 | 2,632 | 2,667 | 2,606 | 2,659 | 138,500 |
| 2024/02/09 | 2,640 | 2,647 | 2,588 | 2,610 | 178,900 |
| 2024/02/08 | 2,642 | 2,656 | 2,591 | 2,656 | 215,700 |
| 2024/02/07 | 2,505 | 2,757 | 2,505 | 2,664 | 556,400 |
| 2024/02/06 | 2,509 | 2,524 | 2,496 | 2,509 | 73,300 |
| 2024/02/05 | 2,525 | 2,542 | 2,514 | 2,514 | 75,700 |
| 2024/02/02 | 2,523 | 2,523 | 2,490 | 2,502 | 78,500 |
| 2024/02/01 | 2,500 | 2,526 | 2,500 | 2,513 | 63,400 |
| 2024/01/31 | 2,508 | 2,518 | 2,483 | 2,516 | 78,700 |
| 2024/01/30 | 2,520 | 2,523 | 2,497 | 2,500 | 55,800 |
| 2024/01/29 | 2,521 | 2,532 | 2,503 | 2,515 | 53,900 |
| 2024/01/26 | 2,529 | 2,538 | 2,488 | 2,497 | 89,600 |
| 2024/01/25 | 2,525 | 2,539 | 2,520 | 2,529 | 51,400 |
| 2024/01/24 | 2,550 | 2,554 | 2,517 | 2,523 | 71,400 |
| 2024/01/23 | 2,542 | 2,567 | 2,540 | 2,550 | 103,900 |
| 2024/01/22 | 2,515 | 2,542 | 2,515 | 2,540 | 61,500 |
| 2024/01/19 | 2,545 | 2,545 | 2,502 | 2,509 | 102,000 |
| 2024/01/18 | 2,469 | 2,524 | 2,469 | 2,520 | 94,900 |
| 2024/01/17 | 2,489 | 2,512 | 2,461 | 2,462 | 108,700 |
| 2024/01/16 | 2,470 | 2,485 | 2,456 | 2,456 | 93,100 |
| 2024/01/15 | 2,431 | 2,479 | 2,431 | 2,468 | 77,800 |
| 2024/01/12 | 2,470 | 2,482 | 2,422 | 2,431 | 125,300 |
| 2024/01/11 | 2,501 | 2,517 | 2,452 | 2,463 | 166,000 |
| 2024/01/10 | 2,430 | 2,474 | 2,424 | 2,470 | 135,600 |
| 2024/01/09 | 2,416 | 2,444 | 2,404 | 2,424 | 124,100 |
| 2024/01/05 | 2,395 | 2,409 | 2,383 | 2,403 | 130,300 |
| 2024/01/04 | 2,333 | 2,368 | 2,296 | 2,368 | 144,600 |
| 2023/12/29 | 2,283 | 2,330 | 2,282 | 2,330 | 149,000 |
| 2023/12/28 | 2,253 | 2,299 | 2,252 | 2,282 | 110,200 |
| 2023/12/27 | 2,235 | 2,257 | 2,231 | 2,252 | 95,200 |
| 2023/12/26 | 2,237 | 2,250 | 2,211 | 2,231 | 143,600 |
| 2023/12/25 | 2,239 | 2,239 | 2,210 | 2,210 | 133,400 |
| 2023/12/22 | 2,177 | 2,196 | 2,175 | 2,195 | 64,000 |
| 2023/12/21 | 2,188 | 2,189 | 2,169 | 2,173 | 70,100 |
| 2023/12/20 | 2,198 | 2,203 | 2,170 | 2,190 | 163,900 |
| 2023/12/19 | 2,192 | 2,195 | 2,160 | 2,185 | 111,700 |
| 2023/12/18 | 2,143 | 2,177 | 2,125 | 2,173 | 68,900 |
| 2023/12/15 | 2,137 | 2,160 | 2,137 | 2,154 | 155,900 |
| 2023/12/14 | 2,184 | 2,190 | 2,147 | 2,151 | 101,800 |
| 2023/12/13 | 2,197 | 2,205 | 2,184 | 2,191 | 88,100 |
| 2023/12/12 | 2,239 | 2,239 | 2,194 | 2,199 | 74,200 |
| 2023/12/11 | 2,220 | 2,220 | 2,196 | 2,206 | 101,000 |
| 2023/12/08 | 2,225 | 2,230 | 2,173 | 2,187 | 168,600 |
| 2023/12/07 | 2,260 | 2,266 | 2,228 | 2,246 | 121,200 |
| 2023/12/06 | 2,248 | 2,295 | 2,248 | 2,283 | 104,200 |
| 2023/12/05 | 2,279 | 2,292 | 2,248 | 2,248 | 95,100 |
| 2023/12/04 | 2,295 | 2,303 | 2,273 | 2,279 | 109,300 |
| 2023/12/01 | 2,307 | 2,318 | 2,291 | 2,305 | 96,500 |
| 2023/11/30 | 2,273 | 2,282 | 2,256 | 2,265 | 155,500 |
| 2023/11/29 | 2,318 | 2,319 | 2,279 | 2,279 | 89,000 |
| 2023/11/28 | 2,323 | 2,347 | 2,323 | 2,337 | 84,500 |
| 2023/11/27 | 2,330 | 2,330 | 2,300 | 2,308 | 123,300 |
| 2023/11/24 | 2,295 | 2,312 | 2,288 | 2,305 | 52,200 |
| 2023/11/22 | 2,240 | 2,286 | 2,238 | 2,277 | 74,500 |
| 2023/11/21 | 2,275 | 2,278 | 2,233 | 2,251 | 120,700 |
| 2023/11/20 | 2,327 | 2,340 | 2,281 | 2,281 | 99,900 |
| 2023/11/17 | 2,315 | 2,315 | 2,278 | 2,312 | 93,100 |
| 2023/11/16 | 2,297 | 2,326 | 2,290 | 2,317 | 74,300 |
| 2023/11/15 | 2,300 | 2,300 | 2,267 | 2,283 | 65,100 |
| 2023/11/14 | 2,298 | 2,310 | 2,265 | 2,267 | 68,800 |
| 2023/11/13 | 2,312 | 2,319 | 2,267 | 2,278 | 65,200 |
| 2023/11/10 | 2,296 | 2,313 | 2,267 | 2,308 | 97,500 |
| 2023/11/09 | 2,260 | 2,303 | 2,231 | 2,299 | 162,500 |
| 2023/11/08 | 2,251 | 2,279 | 2,205 | 2,248 | 463,500 |
| 2023/11/07 | 2,253 | 2,317 | 2,237 | 2,291 | 247,300 |
| 2023/11/06 | 2,280 | 2,295 | 2,260 | 2,277 | 135,600 |
| 2023/11/02 | 2,270 | 2,280 | 2,218 | 2,224 | 88,200 |
| 2023/11/01 | 2,252 | 2,267 | 2,243 | 2,260 | 118,000 |
| 2023/10/31 | 2,207 | 2,213 | 2,163 | 2,211 | 87,900 |
| 2023/10/30 | 2,179 | 2,192 | 2,162 | 2,189 | 375,900 |
| 2023/10/27 | 2,244 | 2,253 | 2,220 | 2,250 | 80,900 |
| 2023/10/26 | 2,215 | 2,234 | 2,202 | 2,220 | 169,900 |
| 2023/10/25 | 2,146 | 2,284 | 2,137 | 2,224 | 307,700 |
| 2023/10/24 | 2,118 | 2,158 | 2,080 | 2,146 | 104,500 |
| 2023/10/23 | 2,136 | 2,165 | 2,126 | 2,129 | 151,500 |
| 2023/10/20 | 2,166 | 2,166 | 2,135 | 2,147 | 59,000 |
| 2023/10/19 | 2,185 | 2,200 | 2,172 | 2,178 | 64,400 |
| 2023/10/18 | 2,223 | 2,232 | 2,204 | 2,229 | 53,600 |
| 2023/10/17 | 2,220 | 2,226 | 2,182 | 2,202 | 40,100 |
| 2023/10/16 | 2,200 | 2,216 | 2,182 | 2,192 | 54,500 |
| 2023/10/13 | 2,258 | 2,258 | 2,207 | 2,218 | 59,800 |
| 2023/10/12 | 2,243 | 2,274 | 2,227 | 2,270 | 61,200 |
| 2023/10/11 | 2,283 | 2,285 | 2,241 | 2,244 | 55,500 |
| 2023/10/10 | 2,223 | 2,263 | 2,223 | 2,257 | 134,600 |
| 2023/10/06 | 2,199 | 2,232 | 2,190 | 2,213 | 80,200 |
| 2023/10/05 | 2,162 | 2,194 | 2,162 | 2,181 | 118,300 |
| 2023/10/04 | 2,200 | 2,200 | 2,145 | 2,158 | 150,000 |
| 2023/10/03 | 2,293 | 2,296 | 2,235 | 2,237 | 107,200 |