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
1999/12/29 820 820 820 820 6,000
1999/12/28 810 810 810 810 1,000
1999/12/24 820 820 801 801 5,000
1999/12/22 790 820 790 820 6,000
1999/12/21 820 820 800 800 3,000
1999/12/20 812 820 812 820 9,000
1999/12/17 810 812 810 811 4,000
1999/12/16 810 810 810 810 1,000
1999/12/15 830 830 830 830 3,000
1999/12/14 830 830 830 830 3,000
1999/12/13 870 870 870 870 8,000
1999/12/10 810 850 810 850 5,000
1999/12/07 850 850 850 850 2,000
1999/12/06 870 870 870 870 8,000
1999/12/02 851 851 851 851 1,000
1999/12/01 876 876 876 876 1,000
1999/11/29 876 886 876 886 3,000
1999/11/26 875 876 875 876 2,000
1999/11/25 862 862 862 862 2,000
1999/11/22 841 841 841 841 1,000
1999/11/19 850 850 840 840 10,000
1999/11/18 879 880 879 880 3,000
1999/11/16 861 861 846 846 2,000
1999/11/15 841 841 841 841 2,000
1999/11/12 840 840 840 840 2,000
1999/11/11 940 940 940 940 2,000
1999/11/10 900 900 900 900 2,000
1999/11/09 900 900 900 900 2,000
1999/11/08 908 908 900 900 2,000
1999/11/05 908 915 908 915 3,000
1999/11/04 897 897 897 897 1,000
1999/11/02 897 897 897 897 1,000
1999/10/29 880 895 875 895 4,000
1999/10/28 900 900 900 900 5,000
1999/10/27 911 911 900 900 3,000
1999/10/26 911 911 911 911 1,000
1999/10/22 942 942 942 942 5,000
1999/10/21 941 941 941 941 1,000
1999/10/20 940 940 940 940 3,000
1999/10/19 989 989 930 930 2,000
1999/10/15 1,000 1,000 1,000 1,000 4,000
1999/10/14 1,000 1,000 1,000 1,000 1,000
1999/10/12 1,000 1,030 1,000 1,030 2,000
1999/10/08 952 952 950 950 2,000
1999/10/07 952 952 952 952 1,000
1999/10/05 930 930 920 920 7,000
1999/10/04 1,000 1,000 1,000 1,000 3,000
1999/10/01 1,011 1,020 1,011 1,020 7,000
1999/09/30 1,080 1,080 1,080 1,080 1,000
1999/09/29 1,100 1,100 1,050 1,050 17,000
1999/09/22 900 900 900 900 2,000
1999/09/21 1,040 1,040 1,040 1,040 8,000
1999/09/20 1,060 1,060 1,020 1,040 8,000
1999/09/17 1,000 1,000 995 1,000 3,000
1999/09/16 1,010 1,010 1,000 1,000 6,000
1999/09/14 1,040 1,040 1,040 1,040 1,000
1999/09/13 1,060 1,080 1,040 1,040 5,000
1999/09/10 1,011 1,011 1,010 1,010 3,000
1999/09/09 1,010 1,030 1,000 1,010 9,000
1999/09/07 1,010 1,010 1,000 1,010 4,000
1999/09/06 1,010 1,010 1,010 1,010 1,000
1999/09/03 1,030 1,030 1,010 1,010 2,000
1999/09/02 1,030 1,030 1,030 1,030 1,000
1999/09/01 1,010 1,050 1,010 1,050 4,000
1999/08/30 1,030 1,030 1,010 1,010 2,000
1999/08/26 1,030 1,030 1,030 1,030 1,000
1999/08/25 1,040 1,040 1,030 1,030 2,000
1999/08/24 1,040 1,040 1,040 1,040 3,000
1999/08/23 1,050 1,050 1,040 1,040 5,000
1999/08/20 1,011 1,011 1,011 1,011 1,000
1999/08/19 1,010 1,010 1,010 1,010 2,000
1999/08/18 1,031 1,036 1,031 1,036 4,000
1999/08/17 1,050 1,050 1,030 1,030 6,000
1999/08/13 1,070 1,070 1,060 1,060 2,000
1999/08/12 1,060 1,070 1,060 1,070 2,000
1999/08/11 1,080 1,080 1,060 1,060 6,000
1999/08/10 1,100 1,100 1,100 1,100 3,000
1999/08/09 1,070 1,100 1,070 1,100 7,000
1999/08/04 1,070 1,090 1,070 1,082 16,000
1999/08/03 1,070 1,070 1,070 1,070 6,000
1999/08/02 1,060 1,070 1,060 1,070 13,000
1999/07/30 1,030 1,050 1,030 1,050 14,000
1999/07/28 1,020 1,020 1,020 1,020 1,000
1999/07/27 1,030 1,030 1,030 1,030 3,000
1999/07/26 1,020 1,020 1,020 1,020 1,000
1999/07/23 1,020 1,020 1,020 1,020 6,000
1999/07/22 1,060 1,060 1,058 1,058 3,000
1999/07/21 1,050 1,080 1,050 1,060 14,000
1999/07/19 1,009 1,010 1,009 1,010 3,000
1999/07/16 1,005 1,005 1,005 1,005 1,000
1999/07/15 1,001 1,049 1,000 1,049 8,000
1999/07/14 1,005 1,005 1,000 1,000 10,000
1999/07/13 1,050 1,050 1,010 1,010 5,000
1999/07/12 1,070 1,099 1,070 1,080 5,000
1999/07/09 1,059 1,059 1,050 1,050 3,000
1999/07/08 1,050 1,080 1,050 1,079 12,000
1999/07/07 1,060 1,100 1,059 1,060 17,000
1999/07/06 1,050 1,060 1,050 1,060 21,000
1999/07/05 1,020 1,030 1,010 1,030 21,000
1999/07/02 1,027 1,027 1,018 1,018 4,000
1999/07/01 1,034 1,034 1,034 1,034 2,000
1999/06/30 1,037 1,039 1,037 1,039 4,000
1999/06/29 1,025 1,038 1,025 1,038 4,000
1999/06/28 996 1,000 995 995 7,000
1999/06/25 1,000 1,000 995 995 6,000
1999/06/24 1,037 1,040 1,010 1,040 17,000
1999/06/23 1,001 1,061 1,001 1,041 4,000
1999/06/22 989 1,000 989 1,000 6,000
1999/06/21 940 941 940 941 2,000
1999/06/18 921 921 920 921 27,000
1999/06/17 921 921 920 920 4,000
1999/06/16 910 921 910 921 11,000
1999/06/15 921 921 912 912 17,000
1999/06/14 918 921 918 921 3,000
1999/06/10 912 912 912 912 1,000
1999/06/08 900 900 900 900 1,000
1999/06/07 940 940 940 940 1,000
1999/06/04 950 950 920 950 3,000
1999/06/03 940 940 940 940 1,000
1999/06/01 950 950 940 940 83,000
1999/05/31 959 960 950 950 12,000
1999/05/28 961 961 961 961 1,000
1999/05/27 961 961 961 961 3,000
1999/05/26 950 960 950 951 15,000
1999/05/25 950 950 950 950 13,000
1999/05/24 950 950 950 950 3,000
1999/05/21 950 950 950 950 2,000
1999/05/20 950 950 940 940 8,000
1999/05/19 950 951 950 950 6,000
1999/05/18 1,030 1,030 1,000 1,000 10,000
1999/05/17 1,050 1,050 1,030 1,030 4,000
1999/05/14 1,060 1,080 1,050 1,080 4,000
1999/05/12 1,080 1,090 1,080 1,080 4,000
1999/05/11 1,080 1,100 1,080 1,100 12,000
1999/05/10 1,059 1,070 1,059 1,070 4,000
1999/05/07 1,059 1,080 1,059 1,071 28,000
1999/05/06 1,040 1,070 1,035 1,059 34,000
1999/04/30 990 1,000 982 1,000 44,000
1999/04/28 950 970 930 970 32,000
1999/04/27 950 950 950 950 2,000
1999/04/26 950 950 950 950 4,000
1999/04/23 950 950 950 950 1,000
1999/04/22 940 941 931 931 4,000
1999/04/21 980 980 950 950 5,000
1999/04/20 980 990 980 990 7,000
1999/04/19 977 977 977 977 1,000
1999/04/16 990 990 976 976 2,000
1999/04/15 990 990 978 990 13,000
1999/04/14 1,000 1,000 990 990 3,000
1999/04/13 1,000 1,000 1,000 1,000 2,000
1999/04/12 1,000 1,020 1,000 1,020 2,000
1999/04/09 1,020 1,030 1,020 1,020 19,000
1999/04/08 1,012 1,030 1,012 1,030 10,000
1999/04/07 991 1,020 991 1,000 16,000
1999/04/06 980 999 980 990 18,000
1999/04/05 921 980 921 980 22,000
1999/04/02 899 921 899 920 15,000
1999/04/01 900 900 890 900 11,000
1999/03/31 890 890 880 890 19,000
1999/03/30 890 898 885 885 6,000
1999/03/29 880 880 880 880 1,000
1999/03/26 878 878 878 878 1,000
1999/03/25 900 900 861 861 32,000
1999/03/24 900 900 900 900 2,000
1999/03/23 860 880 860 880 9,000
1999/03/19 860 860 860 860 7,000
1999/03/18 870 870 850 860 4,000
1999/03/17 870 870 850 860 6,000
1999/03/16 870 870 870 870 1,000
1999/03/15 870 870 870 870 1,000
1999/03/12 880 900 870 870 4,000
1999/03/11 900 900 900 900 2,000
1999/03/10 885 885 880 880 3,000
1999/03/09 885 885 880 880 3,000
1999/03/08 890 900 886 900 15,000
1999/03/05 888 888 880 880 5,000
1999/03/04 880 888 880 888 4,000
1999/03/03 885 885 880 880 2,000
1999/03/02 895 895 889 889 3,000
1999/03/01 890 895 890 895 6,000
1999/02/26 880 880 875 875 12,000
1999/02/25 880 880 865 865 4,000
1999/02/24 880 880 852 860 7,000
1999/02/23 850 860 850 850 22,000
1999/02/22 835 840 830 830 10,000
1999/02/19 820 830 820 830 5,000
1999/02/18 820 820 810 810 4,000
1999/02/17 810 810 810 810 2,000
1999/02/16 820 820 810 810 4,000
1999/02/15 800 805 790 805 8,000
1999/02/12 800 800 800 800 9,000
1999/02/10 800 802 790 800 10,000
1999/02/09 800 800 800 800 1,000
1999/02/05 832 832 830 832 16,000
1999/02/04 803 803 802 803 8,000
1999/02/02 801 803 800 803 8,000
1999/02/01 800 800 800 800 9,000
1999/01/29 800 800 800 800 1,000
1999/01/28 830 830 830 830 1,000
1999/01/26 839 839 830 830 7,000
1999/01/22 839 839 839 839 5,000
1999/01/21 839 839 839 839 5,000
1999/01/20 847 853 847 849 22,000
1999/01/19 850 850 845 845 11,000
1999/01/18 845 850 840 845 11,000
1999/01/13 825 825 825 825 4,000
1999/01/12 826 826 825 825 2,000
1999/01/11 825 825 825 825 2,000
1999/01/08 805 805 805 805 20,000
1999/01/06 805 805 805 805 1,000
1999/01/05 806 806 806 806 1,000
1999/01/04 802 804 802 804 2,000

このページの先頭へ