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
1998/12/30 802 802 802 802 2,000
1998/12/29 801 801 801 801 1,000
1998/12/28 821 821 821 821 1,000
1998/12/24 860 860 860 860 2,000
1998/12/22 851 851 850 850 5,000
1998/12/21 880 880 850 870 17,000
1998/12/18 880 880 880 880 1,000
1998/12/16 880 880 880 880 5,000
1998/12/15 860 880 860 880 2,000
1998/12/14 860 860 860 860 3,000
1998/12/11 860 900 860 900 12,000
1998/12/09 860 860 860 860 1,000
1998/12/07 860 900 860 900 10,000
1998/12/04 810 810 810 810 5,000
1998/12/02 811 820 810 810 3,000
1998/12/01 800 801 800 801 2,000
1998/11/30 800 800 790 800 5,000
1998/11/27 769 771 769 771 18,000
1998/11/26 768 769 768 769 4,000
1998/11/25 769 769 769 769 5,000
1998/11/24 769 769 769 769 8,000
1998/11/20 769 769 769 769 12,000
1998/11/19 769 769 769 769 10,000
1998/11/18 775 775 769 769 10,000
1998/11/17 777 777 777 777 5,000
1998/11/16 779 779 775 777 9,000
1998/11/13 775 779 775 779 6,000
1998/11/12 775 775 775 775 1,000
1998/11/11 785 790 785 790 8,000
1998/11/10 790 790 790 790 6,000
1998/11/09 800 800 790 790 5,000
1998/11/06 800 800 790 790 3,000
1998/11/02 780 780 780 780 1,000
1998/10/30 780 780 780 780 2,000
1998/10/29 771 780 771 780 2,000
1998/10/26 761 770 761 770 2,000
1998/10/23 760 760 760 760 3,000
1998/10/22 760 760 760 760 3,000
1998/10/20 751 751 751 751 4,000
1998/10/19 750 750 750 750 3,000
1998/10/15 750 750 750 750 5,000
1998/10/13 750 750 750 750 3,000
1998/10/12 800 800 800 800 2,000
1998/10/09 700 700 700 700 5,000
1998/10/08 700 700 700 700 1,000
1998/10/07 700 700 700 700 7,000
1998/10/06 699 700 699 700 4,000
1998/10/05 700 700 699 699 7,000
1998/10/02 700 700 700 700 6,000
1998/10/01 720 720 700 700 5,000
1998/09/29 769 769 750 750 8,000
1998/09/28 750 770 750 770 6,000
1998/09/25 761 761 761 761 2,000
1998/09/24 778 778 768 770 9,000
1998/09/22 765 765 765 765 2,000
1998/09/21 770 770 765 765 8,000
1998/09/18 770 770 770 770 3,000
1998/09/17 770 770 760 770 7,000
1998/09/14 770 770 770 770 6,000
1998/09/11 781 800 770 770 18,000
1998/09/10 795 795 780 780 11,000
1998/09/09 800 800 795 795 4,000
1998/09/08 800 800 800 800 1,000
1998/09/07 785 790 785 790 9,000
1998/09/04 790 790 781 781 6,000
1998/09/03 790 795 790 790 9,000
1998/09/02 783 783 770 770 7,000
1998/09/01 780 783 779 780 26,000
1998/08/31 879 880 780 780 12,000
1998/08/28 880 880 880 880 3,000
1998/08/26 930 930 910 910 5,000
1998/08/25 940 940 940 940 3,000
1998/08/24 960 960 950 950 2,000
1998/08/20 975 982 970 970 7,000
1998/08/19 980 980 970 970 3,000
1998/08/18 980 980 980 980 1,000
1998/08/14 980 980 980 980 5,000
1998/08/13 995 1,000 980 980 12,000
1998/08/12 995 1,000 995 1,000 24,000
1998/08/11 1,000 1,001 1,000 1,000 3,000
1998/08/10 980 996 980 995 3,000
1998/08/07 1,000 1,039 1,000 1,000 3,000
1998/08/06 1,000 1,010 1,000 1,000 3,000
1998/08/05 1,000 1,000 1,000 1,000 1,000
1998/08/03 1,000 1,000 1,000 1,000 2,000
1998/07/31 990 990 990 990 1,000
1998/07/30 974 985 970 970 17,000
1998/07/29 976 976 975 975 2,000
1998/07/28 975 988 975 975 15,000
1998/07/27 990 990 961 961 2,000
1998/07/24 960 965 955 960 30,000
1998/07/23 989 989 989 989 2,000
1998/07/22 1,000 1,000 981 990 6,000
1998/07/21 1,050 1,060 1,000 1,000 48,000
1998/07/17 1,020 1,030 1,010 1,020 10,000
1998/07/16 1,010 1,020 1,010 1,020 3,000
1998/07/15 1,047 1,047 1,040 1,040 4,000
1998/07/14 1,040 1,048 1,040 1,048 8,000
1998/07/13 1,050 1,050 1,030 1,050 9,000
1998/07/10 1,050 1,050 1,040 1,040 6,000
1998/07/09 1,050 1,050 1,050 1,050 24,000
1998/07/08 1,030 1,049 1,030 1,049 5,000
1998/07/07 1,030 1,030 1,030 1,030 1,000
1998/07/06 1,020 1,050 1,020 1,050 17,000
1998/07/03 1,031 1,031 1,000 1,000 2,000
1998/07/02 1,020 1,040 1,020 1,040 6,000
1998/06/30 960 1,000 960 1,000 11,000
1998/06/29 960 960 950 950 7,000
1998/06/26 970 970 960 970 13,000
1998/06/25 975 980 975 975 6,000
1998/06/24 966 966 965 965 4,000
1998/06/23 961 961 961 961 2,000
1998/06/22 955 955 955 955 1,000
1998/06/19 952 952 952 952 1,000
1998/06/18 952 960 951 952 4,000
1998/06/16 965 965 950 950 12,000
1998/06/15 960 960 960 960 1,000
1998/06/12 970 970 951 951 8,000
1998/06/11 996 1,000 990 990 7,000
1998/06/10 995 1,000 995 995 10,000
1998/06/09 970 985 970 980 13,000
1998/06/08 982 985 970 970 34,000
1998/06/05 995 995 980 980 2,000
1998/06/04 990 990 980 980 5,000
1998/06/03 996 996 990 990 4,000
1998/06/02 999 1,000 995 995 11,000
1998/06/01 995 1,000 995 995 11,000
1998/05/29 998 998 998 998 1,000
1998/05/28 1,000 1,000 1,000 1,000 4,000
1998/05/27 1,000 1,000 1,000 1,000 5,000
1998/05/26 1,010 1,020 1,010 1,020 9,000
1998/05/25 1,020 1,020 1,000 1,010 15,000
1998/05/22 1,050 1,070 1,050 1,050 11,000
1998/05/21 1,001 1,001 999 1,000 15,000
1998/05/20 1,050 1,050 1,000 1,000 6,000
1998/05/19 1,040 1,050 1,040 1,050 3,000
1998/05/18 951 999 949 999 7,000
1998/05/15 1,000 1,000 950 950 10,000
1998/05/14 1,010 1,010 1,000 1,000 2,000
1998/05/13 1,050 1,050 1,035 1,040 4,000
1998/05/12 1,050 1,050 1,020 1,050 8,000
1998/05/11 1,060 1,060 1,060 1,060 4,000
1998/05/08 1,119 1,119 1,050 1,060 9,000
1998/05/01 1,210 1,210 1,150 1,150 3,000
1998/04/30 1,280 1,280 1,280 1,280 1,000
1998/04/28 1,270 1,270 1,270 1,270 1,000
1998/04/24 1,270 1,290 1,270 1,290 2,000
1998/04/23 1,279 1,290 1,270 1,290 34,000
1998/04/22 1,280 1,295 1,270 1,270 19,000
1998/04/21 1,300 1,300 1,275 1,281 26,000
1998/04/20 1,300 1,330 1,300 1,330 113,000

このページの先頭へ