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

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
2024/04/23 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
2023/10/02 2,300 2,344 2,292 2,295 91,400
2023/09/29 2,358 2,359 2,279 2,288 108,100
2023/09/28 2,356 2,383 2,340 2,356 128,700
2023/09/27 2,380 2,417 2,355 2,411 158,600
2023/09/26 2,416 2,416 2,385 2,400 96,700
2023/09/25 2,405 2,422 2,398 2,417 72,300
2023/09/22 2,400 2,405 2,368 2,397 149,400
2023/09/21 2,406 2,442 2,403 2,409 83,300
2023/09/20 2,455 2,457 2,405 2,405 113,900
2023/09/19 2,436 2,470 2,415 2,469 80,500
2023/09/15 2,424 2,454 2,424 2,437 97,800
2023/09/14 2,400 2,421 2,384 2,412 67,800
2023/09/13 2,415 2,429 2,394 2,400 86,500
2023/09/12 2,385 2,419 2,385 2,415 117,900
2023/09/11 2,387 2,394 2,358 2,372 135,900
2023/09/08 2,386 2,400 2,367 2,384 147,900
2023/09/07 2,400 2,428 2,396 2,410 122,600
2023/09/06 2,400 2,413 2,395 2,400 63,100
2023/09/05 2,400 2,406 2,387 2,402 108,900
2023/09/04 2,380 2,396 2,357 2,396 75,100
2023/09/01 2,339 2,364 2,325 2,364 125,000
2023/08/31 2,299 2,340 2,296 2,336 147,400
2023/08/30 2,263 2,284 2,255 2,283 70,400
2023/08/29 2,254 2,267 2,244 2,258 72,600
2023/08/28 2,220 2,260 2,217 2,252 94,500
2023/08/25 2,190 2,211 2,182 2,211 50,600
2023/08/24 2,196 2,209 2,195 2,204 60,700
2023/08/23 2,162 2,212 2,154 2,212 126,500
2023/08/22 2,139 2,184 2,135 2,184 102,500
2023/08/21 2,142 2,155 2,128 2,139 50,000
2023/08/18 2,125 2,135 2,119 2,128 92,300
2023/08/17 2,148 2,152 2,117 2,152 83,900
2023/08/16 2,140 2,159 2,132 2,148 84,300
2023/08/15 2,193 2,193 2,172 2,172 41,600
2023/08/14 2,191 2,213 2,173 2,179 101,500
2023/08/10 2,171 2,203 2,142 2,203 90,500
2023/08/09 2,176 2,183 2,157 2,171 140,100
2023/08/08 2,155 2,214 2,101 2,155 355,600
2023/08/07 2,148 2,150 2,117 2,141 113,100
2023/08/04 2,140 2,172 2,138 2,157 67,900
2023/08/03 2,188 2,189 2,141 2,141 110,600
2023/08/02 2,220 2,235 2,203 2,213 63,100
2023/08/01 2,217 2,238 2,206 2,237 69,200
2023/07/31 2,228 2,228 2,199 2,212 93,500
2023/07/28 2,170 2,198 2,160 2,182 97,000
2023/07/27 2,201 2,202 2,182 2,194 57,800
2023/07/26 2,223 2,223 2,189 2,189 75,000
2023/07/25 2,195 2,241 2,190 2,232 115,300
2023/07/24 2,180 2,203 2,180 2,195 61,100
2023/07/21 2,183 2,183 2,164 2,177 41,200
2023/07/20 2,208 2,217 2,177 2,183 78,300
2023/07/19 2,186 2,200 2,176 2,200 93,600
2023/07/18 2,122 2,161 2,122 2,161 55,800
2023/07/14 2,162 2,164 2,114 2,126 57,100
2023/07/13 2,140 2,159 2,127 2,146 64,100
2023/07/12 2,193 2,194 2,148 2,148 110,600
2023/07/11 2,192 2,204 2,173 2,173 89,300
2023/07/10 2,196 2,209 2,176 2,186 109,600
2023/07/07 2,170 2,218 2,162 2,191 112,000
2023/07/06 2,200 2,210 2,180 2,186 92,300
2023/07/05 2,204 2,206 2,185 2,204 80,200
2023/07/04 2,210 2,229 2,204 2,215 101,500
2023/07/03 2,184 2,210 2,184 2,198 111,400
2023/06/30 2,185 2,188 2,155 2,168 109,700

このページの先頭へ