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
2002/12/27 819 820 819 820 2,000
2002/12/26 809 820 809 820 4,000
2002/12/25 800 800 800 800 2,000
2002/12/24 800 800 790 790 2,000
2002/12/20 791 800 761 761 42,000
2002/12/19 780 790 780 790 40,000
2002/12/18 765 780 765 780 4,000
2002/12/17 800 800 795 795 34,000
2002/12/16 795 799 795 799 11,000
2002/12/13 794 795 794 795 5,000
2002/12/12 795 795 795 795 3,000
2002/12/11 795 795 795 795 19,000
2002/12/10 810 810 800 810 13,000
2002/12/09 821 821 800 800 11,000
2002/12/06 818 818 760 760 52,000
2002/12/05 785 785 780 780 4,000
2002/12/04 805 805 805 805 1,000
2002/12/03 798 805 798 800 8,000
2002/12/02 772 773 772 773 6,000
2002/11/29 775 775 756 761 36,000
2002/11/28 750 755 750 755 5,000
2002/11/25 750 750 750 750 3,000
2002/11/22 755 755 755 755 2,000
2002/11/21 755 755 755 755 1,000
2002/11/20 750 755 750 755 348,000
2002/11/19 750 750 750 750 2,000
2002/11/18 755 755 755 755 1,000
2002/11/15 800 805 780 780 14,000
2002/11/14 789 800 780 790 11,000
2002/11/12 789 790 780 790 6,000
2002/11/11 800 800 800 800 2,000
2002/11/08 786 786 783 783 5,000
2002/11/07 805 805 786 786 5,000
2002/11/06 810 813 800 800 15,000
2002/11/05 777 790 777 790 17,000
2002/11/01 751 757 751 757 4,000
2002/10/31 750 750 750 750 1,000
2002/10/29 751 751 751 751 5,000
2002/10/28 750 750 750 750 3,000
2002/10/24 775 775 775 775 1,000
2002/10/23 775 775 775 775 1,000
2002/10/22 772 772 772 772 1,000
2002/10/21 770 771 770 771 4,000
2002/10/18 754 770 754 770 4,000
2002/10/17 750 752 750 752 3,000
2002/10/15 750 750 750 750 3,000
2002/10/11 749 749 749 749 1,000
2002/10/10 749 749 745 745 4,000
2002/10/09 749 749 749 749 1,000
2002/10/08 750 750 750 750 3,000
2002/10/07 750 750 750 750 6,000
2002/10/04 750 750 750 750 7,000
2002/10/03 750 750 750 750 6,000
2002/10/02 751 751 750 750 2,000
2002/09/27 775 775 775 775 3,000
2002/09/25 775 775 775 775 1,000
2002/09/24 790 790 790 790 4,000
2002/09/19 770 770 770 770 4,000
2002/09/18 760 760 760 760 1,000
2002/09/17 769 769 769 769 5,000
2002/09/13 768 768 767 767 2,000
2002/09/11 770 770 770 770 2,000
2002/09/10 720 720 720 720 4,000
2002/09/09 720 720 720 720 8,000
2002/09/06 750 750 720 720 8,000
2002/09/05 750 750 750 750 1,000
2002/09/04 750 750 750 750 1,000
2002/09/03 770 770 770 770 1,000
2002/08/30 747 747 747 747 3,000
2002/08/28 737 747 737 747 5,000
2002/08/27 736 736 736 736 2,000
2002/08/26 730 730 730 730 2,000
2002/08/23 751 751 751 751 1,000
2002/08/22 767 767 750 750 5,000
2002/08/21 766 770 766 766 6,000
2002/08/20 766 766 766 766 4,000
2002/08/12 827 827 827 827 4,000
2002/08/07 766 767 766 767 3,000
2002/08/01 766 766 766 766 3,000
2002/07/31 766 766 766 766 4,000
2002/07/25 756 756 756 756 2,000
2002/07/23 751 751 751 751 1,000
2002/07/22 784 784 784 784 9,000
2002/07/19 784 784 784 784 1,000
2002/07/18 782 782 782 782 2,000
2002/07/10 777 777 770 770 3,000
2002/07/01 750 750 750 750 2,000
2002/06/28 754 754 754 754 1,000
2002/06/27 754 754 754 754 2,000
2002/06/26 755 755 755 755 4,000
2002/06/24 755 756 755 756 4,000
2002/06/21 755 755 755 755 2,000
2002/06/20 755 755 755 755 1,000
2002/06/19 752 752 752 752 2,000
2002/06/18 752 752 750 750 2,000
2002/06/17 763 763 750 750 9,000
2002/06/14 799 799 794 795 48,000
2002/06/13 819 819 819 819 1,000
2002/06/11 820 820 820 820 2,000
2002/06/10 784 800 784 800 4,000
2002/06/06 768 768 768 768 1,000
2002/06/05 755 755 755 755 1,000
2002/06/04 751 751 751 751 3,000
2002/05/31 800 800 799 799 2,000
2002/05/30 799 799 783 783 3,000
2002/05/28 799 800 799 799 5,000
2002/05/27 799 800 781 800 3,000
2002/05/24 818 830 800 800 5,000
2002/05/22 825 825 825 825 1,000
2002/05/21 830 832 830 832 2,000
2002/05/20 830 831 830 830 10,000
2002/05/17 805 830 805 820 19,000
2002/05/16 755 820 755 782 23,000
2002/05/15 755 755 755 755 2,000
2002/05/14 764 764 755 755 9,000
2002/05/13 745 745 744 744 3,000
2002/05/09 716 730 716 730 3,000
2002/05/08 721 721 710 710 3,000
2002/05/02 720 720 720 720 3,000
2002/05/01 715 720 715 720 8,000
2002/04/30 755 755 755 755 1,000
2002/04/26 745 750 745 750 3,000
2002/04/25 723 735 723 735 6,000
2002/04/24 720 725 720 725 3,000
2002/04/22 706 706 705 705 10,000
2002/04/19 704 705 704 705 6,000
2002/04/18 705 705 705 705 6,000
2002/04/17 705 705 705 705 1,000
2002/04/16 705 705 705 705 3,000
2002/04/11 714 714 714 714 2,000
2002/04/10 710 710 710 710 5,000
2002/04/09 714 714 714 714 1,000
2002/04/08 711 715 711 715 3,000
2002/04/05 705 705 704 704 5,000
2002/04/03 705 705 705 705 5,000
2002/04/02 707 707 705 705 6,000
2002/03/29 703 705 702 705 6,000
2002/03/28 701 701 701 701 4,000
2002/03/27 720 720 720 720 2,000
2002/03/26 711 720 710 720 12,000
2002/03/25 741 741 730 730 6,000
2002/03/22 780 780 770 770 5,000
2002/03/20 761 761 761 761 1,000
2002/03/15 739 739 739 739 1,000
2002/03/13 779 779 779 779 1,000
2002/03/12 780 780 780 780 1,000
2002/03/11 793 793 793 793 1,000
2002/03/08 735 735 735 735 3,000
2002/03/04 750 760 750 760 4,000
2002/03/01 730 730 730 730 1,000
2002/02/28 711 711 705 705 2,000
2002/02/27 700 700 700 700 8,000
2002/02/22 750 750 750 750 2,000
2002/02/21 750 750 750 750 3,000
2002/02/20 750 750 750 750 3,000
2002/02/18 749 749 749 749 1,000
2002/02/14 750 750 750 750 1,000
2002/02/13 740 740 740 740 4,000
2002/02/12 739 739 739 739 2,000
2002/02/07 711 711 711 711 1,000
2002/02/05 706 706 706 706 1,000
2002/02/01 709 709 709 709 3,000
2002/01/31 706 706 706 706 3,000
2002/01/30 705 705 705 705 1,000
2002/01/29 758 758 758 758 1,000
2002/01/28 750 750 750 750 1,000
2002/01/25 750 750 750 750 2,000
2002/01/24 750 750 750 750 1,000
2002/01/22 750 750 750 750 4,000
2002/01/21 730 730 730 730 1,000
2002/01/18 710 730 710 730 5,000
2002/01/17 705 730 705 730 2,000
2002/01/16 730 730 705 705 2,000
2002/01/15 750 750 750 750 1,000
2002/01/11 750 750 750 750 2,000
2002/01/10 730 730 730 730 1,000
2002/01/09 730 750 730 750 3,000
2002/01/08 750 750 750 750 1,000
2002/01/07 750 750 750 750 1,000

このページの先頭へ