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 |
|---|---|---|---|---|---|
| 2026/02/20 | 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 |
| 2025/09/01 | 1,831 | 1,850 | 1,822 | 1,834 | 91,500 |
| 2025/08/29 | 1,842 | 1,858 | 1,838 | 1,838 | 50,800 |
| 2025/08/28 | 1,822 | 1,847 | 1,820 | 1,842 | 93,100 |
| 2025/08/27 | 1,821 | 1,830 | 1,812 | 1,822 | 65,200 |
| 2025/08/26 | 1,847 | 1,849 | 1,811 | 1,821 | 140,300 |
| 2025/08/25 | 1,845 | 1,859 | 1,841 | 1,841 | 78,300 |
| 2025/08/22 | 1,843 | 1,853 | 1,838 | 1,850 | 53,100 |
| 2025/08/21 | 1,838 | 1,846 | 1,827 | 1,835 | 75,200 |
| 2025/08/20 | 1,841 | 1,859 | 1,837 | 1,837 | 62,200 |
| 2025/08/19 | 1,832 | 1,841 | 1,824 | 1,834 | 60,500 |
| 2025/08/18 | 1,820 | 1,829 | 1,813 | 1,824 | 80,800 |
| 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 |