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
2004/12/30 2,070 2,075 2,040 2,065 6,000
2004/12/29 2,050 2,050 2,025 2,030 5,900
2004/12/28 2,045 2,050 2,000 2,025 8,000
2004/12/27 1,980 2,010 1,967 2,005 6,000
2004/12/24 1,950 1,995 1,931 1,935 16,800
2004/12/22 1,960 1,990 1,950 1,950 10,700
2004/12/21 1,912 1,979 1,912 1,950 21,500
2004/12/20 1,950 1,950 1,915 1,926 9,100
2004/12/17 1,951 1,957 1,919 1,950 61,100
2004/12/16 1,938 1,960 1,906 1,957 2,700
2004/12/15 1,970 1,970 1,937 1,937 5,900
2004/12/14 1,980 1,980 1,952 1,968 14,400
2004/12/13 1,965 1,970 1,948 1,952 6,600
2004/12/10 1,943 1,965 1,939 1,940 17,000
2004/12/09 1,911 1,950 1,911 1,913 4,600
2004/12/08 1,905 1,929 1,901 1,911 9,800
2004/12/07 1,940 1,955 1,910 1,910 14,100
2004/12/06 1,961 1,965 1,905 1,920 4,100
2004/12/03 1,969 1,969 1,940 1,960 10,100
2004/12/02 1,920 1,967 1,920 1,967 14,100
2004/12/01 1,900 1,901 1,871 1,892 11,000
2004/11/30 1,905 1,946 1,885 1,911 9,400
2004/11/29 1,911 1,911 1,890 1,892 6,400
2004/11/26 1,874 1,910 1,874 1,881 18,200
2004/11/25 1,871 1,910 1,871 1,873 1,000
2004/11/24 1,862 1,891 1,860 1,864 13,700
2004/11/22 1,905 1,935 1,851 1,862 6,900
2004/11/19 1,969 1,969 1,900 1,905 7,500
2004/11/18 1,940 1,950 1,911 1,915 9,900
2004/11/17 1,970 1,970 1,950 1,950 12,200
2004/11/16 1,994 1,995 1,962 1,971 6,500
2004/11/15 1,950 1,994 1,950 1,994 11,000
2004/11/12 1,990 2,000 1,943 1,965 12,300
2004/11/11 2,000 2,010 1,997 2,010 5,500
2004/11/10 2,015 2,035 1,997 1,997 7,800
2004/11/09 1,999 2,015 1,985 2,015 3,900
2004/11/08 2,000 2,015 1,995 1,999 7,200
2004/11/05 2,000 2,080 2,000 2,070 14,400
2004/11/04 1,972 1,998 1,970 1,991 4,400
2004/11/02 1,952 1,986 1,952 1,986 8,700
2004/11/01 1,970 1,990 1,962 1,970 7,800
2004/10/29 2,020 2,040 1,991 1,991 8,600
2004/10/28 2,030 2,055 2,025 2,055 7,900
2004/10/27 2,035 2,050 2,020 2,020 2,900
2004/10/26 2,050 2,065 2,035 2,045 8,500
2004/10/25 2,000 2,080 2,000 2,070 17,000
2004/10/22 2,070 2,100 2,070 2,080 5,600
2004/10/21 2,145 2,145 2,065 2,065 11,700
2004/10/20 2,130 2,150 2,130 2,135 11,400
2004/10/19 2,150 2,150 2,100 2,130 15,600
2004/10/18 2,170 2,170 2,120 2,155 17,800
2004/10/15 2,105 2,155 2,095 2,155 38,800
2004/10/14 2,095 2,095 2,070 2,075 9,400
2004/10/13 2,100 2,120 2,095 2,095 8,900
2004/10/12 2,145 2,150 2,085 2,100 12,000
2004/10/08 2,040 2,110 2,040 2,110 30,100
2004/10/07 2,070 2,080 2,040 2,040 39,800
2004/10/06 2,050 2,070 2,050 2,070 10,400
2004/10/05 2,060 2,090 2,050 2,065 17,800
2004/10/04 2,070 2,085 2,040 2,060 22,800
2004/10/01 2,025 2,030 2,010 2,030 4,300
2004/09/30 2,030 2,070 2,025 2,025 12,000
2004/09/29 2,010 2,045 2,005 2,030 12,500
2004/09/28 1,945 2,005 1,945 2,005 8,700
2004/09/27 2,015 2,015 1,902 2,015 3,700
2004/09/24 2,000 2,050 2,000 2,030 14,700
2004/09/22 2,040 2,065 2,035 2,065 9,800
2004/09/21 2,050 2,050 2,020 2,035 6,200
2004/09/17 2,020 2,060 2,010 2,010 3,800
2004/09/16 2,010 2,075 2,010 2,060 3,900
2004/09/15 2,060 2,085 2,020 2,085 31,500
2004/09/14 2,010 2,045 2,000 2,045 13,100
2004/09/13 2,040 2,060 2,000 2,035 13,600
2004/09/10 2,080 2,080 2,025 2,060 22,200
2004/09/09 2,080 2,080 2,025 2,060 13,100
2004/09/08 2,090 2,090 2,020 2,080 10,500
2004/09/07 2,095 2,095 2,080 2,095 20,700
2004/09/06 2,080 2,095 2,060 2,095 24,400
2004/09/03 2,090 2,095 2,010 2,085 38,000
2004/09/02 2,090 2,090 2,075 2,080 53,700
2004/09/01 2,070 2,090 2,060 2,080 109,500
2004/08/31 2,085 2,085 2,010 2,080 323,100
2004/08/30 2,090 2,095 2,060 2,090 140,500
2004/08/27 2,015 2,070 2,010 2,065 108,900
2004/08/26 2,025 2,025 2,000 2,015 54,100
2004/08/25 2,010 2,040 1,999 2,015 50,600
2004/08/24 2,030 2,045 2,000 2,010 59,000
2004/08/23 2,130 2,130 2,030 2,050 262,400
2004/08/20 1,800 1,900 1,800 1,830 24,600
2004/08/19 1,800 1,810 1,780 1,786 12,800
2004/08/18 1,815 1,820 1,801 1,801 8,600
2004/08/17 1,850 1,885 1,802 1,811 8,800
2004/08/16 1,801 1,850 1,801 1,841 9,900
2004/08/13 1,814 1,830 1,814 1,816 3,000
2004/08/12 1,828 1,828 1,814 1,814 8,200
2004/08/11 1,830 1,840 1,828 1,832 5,000
2004/08/10 1,813 1,830 1,813 1,828 8,100
2004/08/09 1,835 1,835 1,811 1,813 11,900
2004/08/06 1,830 1,840 1,830 1,835 9,700
2004/08/05 1,810 1,840 1,810 1,820 15,100
2004/08/04 1,820 1,825 1,810 1,811 25,900
2004/08/03 1,882 1,882 1,835 1,835 17,100
2004/08/02 1,910 1,910 1,870 1,870 19,200
2004/07/30 1,935 1,950 1,910 1,910 17,400
2004/07/29 1,965 1,965 1,915 1,965 20,200
2004/07/28 1,940 1,968 1,925 1,940 7,200
2004/07/27 1,945 1,945 1,902 1,925 15,200
2004/07/26 1,954 1,955 1,920 1,920 27,600
2004/07/23 1,965 1,970 1,949 1,954 46,500
2004/07/22 2,000 2,000 1,976 1,990 9,100
2004/07/21 2,030 2,030 2,010 2,010 11,200
2004/07/20 2,030 2,035 2,020 2,030 21,900
2004/07/16 2,030 2,035 2,010 2,030 33,500
2004/07/15 2,035 2,045 2,020 2,025 34,100
2004/07/14 2,025 2,065 2,025 2,030 67,900
2004/07/13 2,040 2,040 2,010 2,010 27,900
2004/07/12 2,020 2,045 2,020 2,020 12,900
2004/07/09 1,961 2,000 1,961 1,999 16,600
2004/07/08 2,010 2,010 1,962 1,962 17,700
2004/07/07 1,999 1,999 1,975 1,975 16,200
2004/07/06 2,050 2,060 1,990 1,990 30,700
2004/07/05 2,010 2,010 1,970 1,990 22,600
2004/07/02 2,040 2,040 1,980 2,010 22,000
2004/07/01 2,075 2,075 2,020 2,040 8,800
2004/06/30 2,085 2,090 2,065 2,075 13,400
2004/06/29 2,095 2,100 2,050 2,075 18,400
2004/06/28 2,050 2,080 2,030 2,080 22,500
2004/06/25 2,010 2,010 2,000 2,010 13,000
2004/06/24 1,999 2,015 1,999 2,015 13,100
2004/06/23 2,020 2,020 1,990 2,005 7,000
2004/06/22 2,000 2,030 2,000 2,020 20,600
2004/06/21 2,000 2,020 1,990 1,990 32,200
2004/06/18 1,990 1,990 1,920 1,990 3,000
2004/06/17 1,981 2,000 1,980 1,990 4,300
2004/06/16 1,990 2,000 1,990 1,990 2,800
2004/06/15 1,989 1,990 1,960 1,990 400
2004/06/14 1,932 1,975 1,931 1,975 400
2004/06/11 1,930 1,940 1,915 1,930 3,300
2004/06/10 1,946 1,946 1,935 1,935 1,800
2004/06/09 1,950 1,970 1,940 1,945 3,300
2004/06/08 2,020 2,025 2,020 2,025 2,800
2004/06/07 1,960 2,020 1,960 2,020 10,600
2004/06/04 1,930 1,955 1,910 1,947 5,900
2004/06/03 1,950 1,980 1,920 1,960 2,000
2004/06/01 1,960 1,960 1,940 1,940 2,300
2004/05/31 1,951 1,960 1,951 1,960 1,100
2004/05/28 1,990 1,990 1,990 1,990 200
2004/05/27 1,990 2,000 1,960 2,000 10,400
2004/05/26 1,970 1,990 1,970 1,990 5,600
2004/05/25 1,950 1,960 1,940 1,950 12,700
2004/05/24 1,944 1,950 1,930 1,949 5,200
2004/05/21 1,939 1,939 1,915 1,915 10,900
2004/05/20 1,929 1,929 1,880 1,915 8,000
2004/05/19 1,810 1,872 1,810 1,849 20,800
2004/05/18 1,780 1,815 1,780 1,800 19,700
2004/05/17 1,910 1,910 1,780 1,799 14,900
2004/05/14 1,970 1,970 1,900 1,970 5,200
2004/05/13 2,075 2,075 1,960 1,970 4,000
2004/05/12 2,095 2,130 2,050 2,075 5,500
2004/05/11 2,050 2,130 2,050 2,100 8,100
2004/05/10 2,260 2,260 2,130 2,210 18,600
2004/05/07 2,340 2,340 2,295 2,300 8,700
2004/05/06 2,270 2,330 2,265 2,320 5,500
2004/04/30 2,270 2,350 2,270 2,270 4,600
2004/04/28 2,220 2,280 2,220 2,270 6,100
2004/04/27 2,245 2,245 2,220 2,220 2,500
2004/04/26 2,260 2,260 2,220 2,220 4,000
2004/04/23 2,280 2,280 2,220 2,220 2,100
2004/04/22 2,130 2,280 2,110 2,280 11,000
2004/04/21 2,200 2,200 2,160 2,160 4,600
2004/04/20 2,200 2,205 2,200 2,200 12,000
2004/04/19 2,290 2,290 2,160 2,200 9,900
2004/04/16 2,350 2,350 2,290 2,290 13,300
2004/04/15 2,320 2,350 2,310 2,350 11,000
2004/04/14 2,310 2,330 2,300 2,315 13,800
2004/04/13 2,300 2,330 2,260 2,285 14,100
2004/04/12 2,200 2,300 2,200 2,300 13,800
2004/04/09 2,175 2,280 2,170 2,240 4,400
2004/04/08 2,250 2,350 2,200 2,210 9,000
2004/04/07 2,295 2,295 2,235 2,235 2,700
2004/04/06 2,400 2,400 2,200 2,315 16,200
2004/04/05 2,200 2,390 2,200 2,390 31,600
2004/04/02 2,180 2,235 2,180 2,200 8,100
2004/04/01 2,225 2,225 2,180 2,180 6,800
2004/03/31 2,190 2,200 2,180 2,190 11,500
2004/03/30 2,180 2,190 2,155 2,190 7,300
2004/03/29 2,095 2,130 2,090 2,130 7,600
2004/03/26 2,040 2,095 1,980 2,020 7,200
2004/03/25 2,095 2,095 2,000 2,090 4,200
2004/03/24 2,010 2,100 2,000 2,060 5,400
2004/03/23 2,035 2,035 2,000 2,010 4,200
2004/03/22 2,050 2,055 1,999 2,045 18,400
2004/03/19 2,070 2,070 2,050 2,070 2,700
2004/03/18 2,100 2,120 2,050 2,070 5,200
2004/03/17 2,095 2,100 2,080 2,100 6,000
2004/03/16 2,060 2,115 2,060 2,090 1,800
2004/03/15 2,015 2,080 2,015 2,060 17,600
2004/03/12 1,959 2,000 1,956 2,000 13,200
2004/03/11 1,979 1,979 1,947 1,960 7,000
2004/03/10 1,978 1,979 1,970 1,979 17,300
2004/03/09 1,979 1,979 1,950 1,978 24,200
2004/03/08 1,969 1,990 1,950 1,979 8,300
2004/03/05 1,990 2,000 1,970 1,980 16,500
2004/03/04 1,950 2,020 1,940 1,960 17,700
2004/03/03 1,840 1,950 1,840 1,940 24,500
2004/03/02 1,829 1,840 1,765 1,840 5,100
2004/03/01 1,800 1,845 1,800 1,845 10,900
2004/02/27 1,780 1,830 1,780 1,830 6,300
2004/02/26 1,780 1,805 1,770 1,780 7,900
2004/02/25 1,720 1,809 1,720 1,750 1,600
2004/02/24 1,795 1,810 1,785 1,810 17,400
2004/02/23 1,730 1,798 1,725 1,795 19,900
2004/02/20 1,725 1,725 1,725 1,725 3,300
2004/02/19 1,700 1,725 1,690 1,725 14,400
2004/02/18 1,705 1,705 1,695 1,695 4,700
2004/02/17 1,700 1,710 1,700 1,700 2,000
2004/02/16 1,665 1,730 1,665 1,725 11,100
2004/02/13 1,730 1,740 1,730 1,730 5,000
2004/02/12 1,745 1,750 1,730 1,730 5,700
2004/02/10 1,711 1,730 1,711 1,730 5,700
2004/02/09 1,691 1,720 1,680 1,710 10,700
2004/02/06 1,641 1,661 1,641 1,661 5,700
2004/02/05 1,670 1,670 1,670 1,670 1,100
2004/02/04 1,650 1,670 1,640 1,670 4,600
2004/02/03 1,620 1,650 1,620 1,642 3,400
2004/02/02 1,653 1,705 1,653 1,705 3,500
2004/01/30 1,650 1,725 1,650 1,694 12,200
2004/01/29 1,700 1,740 1,680 1,740 6,300
2004/01/28 1,745 1,750 1,720 1,740 33,100
2004/01/27 1,560 1,830 1,560 1,745 52,900
2004/01/26 1,470 1,530 1,470 1,530 16,200
2004/01/23 1,425 1,480 1,424 1,465 36,600
2004/01/22 1,418 1,425 1,400 1,405 8,400
2004/01/21 1,422 1,430 1,401 1,420 9,900
2004/01/20 1,386 1,420 1,386 1,420 12,600
2004/01/19 1,400 1,400 1,377 1,377 3,800
2004/01/16 1,399 1,399 1,399 1,399 400
2004/01/15 1,399 1,400 1,372 1,372 18,400
2004/01/14 1,400 1,400 1,400 1,400 1,100
2004/01/13 1,400 1,400 1,371 1,400 2,100
2004/01/09 1,400 1,400 1,350 1,370 1,200
2004/01/08 1,418 1,418 1,400 1,400 1,900
2004/01/07 1,410 1,430 1,410 1,420 1,700
2004/01/06 1,400 1,430 1,400 1,420 2,800
2004/01/05 1,420 1,420 1,360 1,390 1,600

このページの先頭へ