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
2005/12/30 2,675 2,710 2,665 2,675 20,000
2005/12/29 2,650 2,680 2,650 2,655 22,700
2005/12/28 2,660 2,680 2,625 2,640 23,100
2005/12/27 2,600 2,655 2,600 2,650 14,100
2005/12/26 2,535 2,635 2,530 2,635 35,100
2005/12/22 2,585 2,585 2,535 2,535 30,700
2005/12/21 2,450 2,560 2,450 2,550 38,100
2005/12/20 2,445 2,445 2,405 2,445 10,600
2005/12/19 2,400 2,430 2,385 2,405 9,600
2005/12/16 2,355 2,400 2,355 2,380 11,700
2005/12/15 2,345 2,400 2,340 2,355 10,900
2005/12/14 2,410 2,415 2,340 2,340 21,600
2005/12/13 2,465 2,465 2,410 2,410 12,900
2005/12/12 2,450 2,470 2,430 2,460 13,600
2005/12/09 2,500 2,500 2,440 2,450 24,700
2005/12/08 2,485 2,520 2,440 2,500 12,900
2005/12/07 2,480 2,510 2,470 2,490 18,100
2005/12/06 2,440 2,530 2,440 2,480 33,700
2005/12/05 2,440 2,460 2,420 2,440 18,500
2005/12/02 2,450 2,455 2,395 2,430 19,400
2005/12/01 2,350 2,400 2,350 2,400 13,800
2005/11/30 2,355 2,375 2,350 2,355 8,200
2005/11/29 2,300 2,355 2,295 2,345 22,400
2005/11/28 2,330 2,355 2,325 2,335 10,700
2005/11/25 2,335 2,340 2,310 2,330 6,200
2005/11/24 2,375 2,375 2,320 2,325 9,300
2005/11/22 2,370 2,375 2,330 2,375 9,200
2005/11/21 2,370 2,390 2,340 2,340 9,500
2005/11/18 2,390 2,390 2,370 2,370 6,000
2005/11/17 2,320 2,395 2,305 2,385 13,000
2005/11/16 2,315 2,320 2,300 2,300 3,300
2005/11/15 2,310 2,340 2,305 2,315 6,000
2005/11/14 2,365 2,365 2,305 2,305 7,900
2005/11/11 2,340 2,390 2,340 2,340 18,100
2005/11/10 2,375 2,450 2,335 2,375 17,300
2005/11/09 2,365 2,385 2,340 2,345 5,900
2005/11/08 2,380 2,390 2,365 2,365 4,400
2005/11/07 2,380 2,385 2,360 2,380 5,400
2005/11/04 2,390 2,420 2,375 2,400 8,800
2005/11/02 2,445 2,445 2,380 2,385 18,200
2005/11/01 2,385 2,450 2,385 2,450 19,900
2005/10/31 2,310 2,380 2,300 2,380 28,200
2005/10/28 2,360 2,360 2,300 2,350 15,000
2005/10/27 2,335 2,375 2,300 2,355 21,300
2005/10/26 2,255 2,330 2,250 2,330 16,700
2005/10/25 2,230 2,245 2,195 2,230 6,100
2005/10/24 2,265 2,275 2,190 2,190 11,900
2005/10/21 2,225 2,250 2,215 2,240 9,000
2005/10/20 2,205 2,230 2,205 2,225 10,000
2005/10/19 2,220 2,230 2,190 2,195 16,300
2005/10/18 2,235 2,250 2,215 2,220 13,300
2005/10/17 2,245 2,260 2,230 2,230 15,900
2005/10/14 2,295 2,295 2,235 2,235 14,200
2005/10/13 2,260 2,295 2,260 2,285 14,300
2005/10/12 2,295 2,295 2,250 2,255 28,500
2005/10/11 2,315 2,315 2,255 2,270 17,100
2005/10/07 2,275 2,315 2,275 2,310 5,800
2005/10/06 2,320 2,320 2,285 2,295 9,000
2005/10/05 2,300 2,335 2,295 2,320 14,200
2005/10/04 2,295 2,310 2,230 2,300 12,600
2005/10/03 2,300 2,310 2,270 2,300 11,000
2005/09/30 2,320 2,350 2,285 2,285 17,000
2005/09/29 2,335 2,340 2,295 2,330 22,100
2005/09/28 2,375 2,375 2,350 2,365 5,000
2005/09/27 2,390 2,400 2,365 2,375 26,900
2005/09/26 2,335 2,395 2,320 2,395 21,400
2005/09/22 2,345 2,345 2,205 2,325 18,900
2005/09/21 2,300 2,350 2,295 2,330 20,900
2005/09/20 2,260 2,300 2,260 2,295 16,700
2005/09/16 2,250 2,275 2,245 2,250 12,800
2005/09/15 2,235 2,250 2,220 2,250 15,900
2005/09/14 2,220 2,235 2,210 2,225 10,200
2005/09/13 2,230 2,230 2,215 2,220 5,600
2005/09/12 2,230 2,240 2,210 2,220 10,200
2005/09/09 2,235 2,240 2,200 2,220 37,600
2005/09/08 2,190 2,225 2,190 2,220 9,600
2005/09/07 2,230 2,230 2,205 2,205 5,200
2005/09/06 2,220 2,235 2,200 2,205 17,500
2005/09/05 2,200 2,230 2,200 2,220 14,000
2005/09/02 2,190 2,205 2,190 2,205 5,800
2005/09/01 2,200 2,210 2,195 2,195 5,800
2005/08/31 2,210 2,210 2,190 2,190 5,900
2005/08/30 2,210 2,225 2,205 2,215 5,200
2005/08/29 2,200 2,210 2,180 2,210 12,900
2005/08/26 2,230 2,230 2,175 2,195 23,100
2005/08/25 2,200 2,240 2,200 2,230 25,300
2005/08/24 2,180 2,225 2,175 2,210 30,500
2005/08/23 2,190 2,195 2,180 2,180 14,500
2005/08/22 2,165 2,195 2,165 2,195 16,600
2005/08/19 2,190 2,195 2,155 2,165 15,100
2005/08/18 2,225 2,225 2,190 2,195 8,700
2005/08/17 2,190 2,230 2,180 2,205 16,100
2005/08/16 2,235 2,240 2,195 2,240 9,800
2005/08/15 2,195 2,250 2,195 2,235 12,300
2005/08/12 2,185 2,210 2,170 2,170 19,100
2005/08/11 2,160 2,185 2,160 2,180 23,700
2005/08/10 2,110 2,160 2,110 2,160 28,900
2005/08/09 2,095 2,120 2,095 2,120 13,100
2005/08/08 2,030 2,095 2,030 2,090 17,000
2005/08/05 2,125 2,125 2,070 2,070 23,900
2005/08/04 2,120 2,145 2,120 2,130 7,400
2005/08/03 2,130 2,135 2,125 2,125 6,600
2005/08/02 2,120 2,150 2,120 2,130 8,800
2005/08/01 2,115 2,160 2,115 2,145 9,900
2005/07/29 2,165 2,175 2,115 2,150 14,800
2005/07/28 2,175 2,190 2,165 2,165 14,500
2005/07/27 2,190 2,195 2,150 2,170 14,300
2005/07/26 2,175 2,195 2,175 2,190 12,000
2005/07/25 2,155 2,180 2,155 2,175 14,500
2005/07/22 2,200 2,210 2,160 2,195 32,100
2005/07/21 2,235 2,235 2,210 2,210 12,600
2005/07/20 2,250 2,250 2,230 2,235 33,300
2005/07/19 2,275 2,280 2,255 2,260 9,400
2005/07/15 2,325 2,330 2,280 2,315 14,800
2005/07/14 2,270 2,310 2,260 2,310 22,500
2005/07/13 2,255 2,275 2,250 2,275 13,200
2005/07/12 2,265 2,275 2,260 2,270 12,200
2005/07/11 2,265 2,300 2,240 2,265 16,800
2005/07/08 2,240 2,280 2,240 2,265 16,100
2005/07/07 2,250 2,250 2,230 2,250 13,800
2005/07/06 2,300 2,300 2,245 2,270 7,700
2005/07/05 2,310 2,310 2,300 2,300 5,900
2005/07/04 2,295 2,335 2,260 2,335 12,500
2005/07/01 2,300 2,300 2,260 2,275 7,800
2005/06/30 2,300 2,305 2,250 2,300 8,300
2005/06/29 2,300 2,300 2,200 2,300 8,700
2005/06/28 2,260 2,300 2,260 2,300 6,700
2005/06/27 2,295 2,295 2,220 2,265 9,100
2005/06/24 2,275 2,300 2,275 2,295 5,000
2005/06/23 2,320 2,335 2,295 2,300 6,300
2005/06/22 2,315 2,320 2,295 2,315 5,200
2005/06/21 2,370 2,370 2,310 2,330 7,700
2005/06/20 2,350 2,390 2,350 2,370 11,300
2005/06/17 2,330 2,350 2,320 2,350 15,300
2005/06/16 2,340 2,340 2,300 2,340 4,500
2005/06/15 2,325 2,340 2,285 2,340 12,400
2005/06/14 2,325 2,325 2,285 2,300 5,100
2005/06/13 2,330 2,330 2,250 2,295 6,800
2005/06/10 2,335 2,335 2,295 2,295 16,300
2005/06/09 2,320 2,330 2,290 2,320 14,000
2005/06/08 2,250 2,320 2,250 2,320 10,100
2005/06/07 2,230 2,245 2,210 2,245 5,100
2005/06/06 2,240 2,280 2,220 2,225 11,400
2005/06/03 2,280 2,290 2,230 2,280 20,600
2005/06/02 2,295 2,350 2,290 2,320 23,700
2005/06/01 2,290 2,300 2,280 2,300 26,800
2005/05/31 2,215 2,290 2,215 2,290 16,100
2005/05/30 2,270 2,270 2,215 2,220 13,500
2005/05/27 2,180 2,295 2,175 2,290 39,000
2005/05/26 2,160 2,175 2,150 2,170 10,800
2005/05/25 2,105 2,150 2,105 2,135 25,500
2005/05/24 2,100 2,135 2,095 2,105 55,400
2005/05/23 2,060 2,095 2,060 2,065 7,400
2005/05/20 2,060 2,080 2,060 2,060 4,700
2005/05/19 2,075 2,090 2,055 2,060 9,000
2005/05/18 2,050 2,060 1,986 2,035 20,500
2005/05/17 2,065 2,075 2,020 2,050 21,200
2005/05/16 2,060 2,080 2,040 2,055 36,600
2005/05/13 2,100 2,125 2,055 2,060 47,200
2005/05/12 2,210 2,295 2,195 2,220 23,500
2005/05/11 2,245 2,250 2,215 2,250 7,200
2005/05/10 2,310 2,315 2,235 2,265 9,500
2005/05/09 2,340 2,340 2,280 2,290 9,800
2005/05/06 2,290 2,325 2,285 2,300 26,500
2005/05/02 2,270 2,275 2,270 2,275 4,400
2005/04/28 2,250 2,285 2,250 2,270 11,200
2005/04/27 2,235 2,275 2,235 2,260 14,300
2005/04/26 2,270 2,270 2,205 2,220 10,400
2005/04/25 2,200 2,240 2,200 2,240 13,000
2005/04/22 2,200 2,240 2,180 2,205 18,400
2005/04/21 2,120 2,180 2,120 2,160 12,000
2005/04/20 2,230 2,230 2,180 2,180 9,300
2005/04/19 2,195 2,200 2,130 2,200 9,400
2005/04/18 2,300 2,300 2,120 2,200 29,500
2005/04/15 2,330 2,330 2,300 2,300 10,700
2005/04/14 2,360 2,365 2,330 2,335 4,900
2005/04/13 2,320 2,375 2,320 2,375 14,200
2005/04/12 2,305 2,335 2,305 2,310 36,700
2005/04/11 2,360 2,360 2,330 2,335 7,200
2005/04/08 2,360 2,360 2,350 2,360 9,300
2005/04/07 2,345 2,360 2,330 2,360 13,500
2005/04/06 2,355 2,365 2,350 2,355 7,400
2005/04/05 2,360 2,375 2,330 2,370 7,200
2005/04/04 2,365 2,385 2,360 2,370 6,100
2005/04/01 2,380 2,385 2,345 2,385 10,200
2005/03/31 2,330 2,385 2,320 2,385 15,100
2005/03/30 2,305 2,360 2,300 2,360 16,800
2005/03/29 2,330 2,355 2,320 2,335 17,100
2005/03/28 2,330 2,355 2,330 2,330 6,200
2005/03/25 2,360 2,370 2,340 2,350 9,700
2005/03/24 2,365 2,365 2,315 2,330 14,800
2005/03/23 2,325 2,340 2,280 2,325 32,200
2005/03/22 2,345 2,390 2,320 2,360 22,500
2005/03/18 2,280 2,340 2,280 2,340 26,200
2005/03/17 2,330 2,340 2,315 2,320 13,100
2005/03/16 2,350 2,395 2,340 2,360 9,500
2005/03/15 2,390 2,415 2,300 2,365 32,300
2005/03/14 2,400 2,430 2,395 2,410 26,200
2005/03/11 2,435 2,460 2,400 2,420 28,600
2005/03/10 2,415 2,480 2,415 2,435 32,200
2005/03/09 2,370 2,410 2,335 2,410 23,200
2005/03/08 2,390 2,390 2,380 2,380 12,500
2005/03/07 2,345 2,385 2,345 2,385 10,400
2005/03/04 2,395 2,395 2,275 2,365 24,600
2005/03/03 2,370 2,400 2,370 2,395 17,500
2005/03/02 2,410 2,410 2,395 2,395 19,100
2005/03/01 2,415 2,420 2,370 2,415 26,700
2005/02/28 2,410 2,430 2,410 2,430 25,300
2005/02/25 2,430 2,430 2,365 2,395 41,000
2005/02/24 2,410 2,440 2,410 2,430 37,200
2005/02/23 2,350 2,415 2,350 2,400 52,700
2005/02/22 2,380 2,380 2,330 2,370 37,500
2005/02/21 2,300 2,340 2,300 2,325 55,600
2005/02/18 2,295 2,295 2,225 2,265 60,200
2005/02/17 2,135 2,250 2,110 2,235 81,400
2005/02/16 2,100 2,125 2,095 2,095 7,900
2005/02/15 2,100 2,120 2,100 2,110 10,500
2005/02/14 2,100 2,120 2,095 2,100 27,100
2005/02/10 2,100 2,110 2,090 2,095 25,400
2005/02/09 2,090 2,110 2,090 2,100 12,300
2005/02/08 2,080 2,100 2,080 2,090 8,300
2005/02/07 2,100 2,120 2,075 2,080 40,000
2005/02/04 2,090 2,120 2,070 2,075 18,900
2005/02/03 2,095 2,095 2,080 2,090 8,900
2005/02/02 2,100 2,100 2,075 2,090 16,100
2005/02/01 2,095 2,100 2,070 2,095 13,900
2005/01/31 2,070 2,100 2,065 2,080 25,000
2005/01/28 2,050 2,080 2,050 2,075 5,300
2005/01/27 2,100 2,100 2,060 2,060 4,900
2005/01/26 2,085 2,115 2,085 2,105 32,000
2005/01/25 2,050 2,075 2,040 2,070 19,100
2005/01/24 2,000 2,050 2,000 2,030 9,200
2005/01/21 2,010 2,045 2,010 2,020 5,300
2005/01/20 2,030 2,050 2,010 2,030 6,700
2005/01/19 2,035 2,040 2,020 2,030 5,000
2005/01/18 2,050 2,050 2,020 2,020 5,800
2005/01/17 2,050 2,065 2,050 2,055 4,200
2005/01/14 2,060 2,080 2,040 2,065 6,300
2005/01/13 2,060 2,070 2,055 2,060 4,600
2005/01/12 2,090 2,090 2,055 2,060 7,600
2005/01/11 2,085 2,105 2,085 2,090 10,600
2005/01/07 2,075 2,090 2,050 2,085 19,600
2005/01/06 2,040 2,075 2,020 2,060 9,500
2005/01/05 2,030 2,040 2,010 2,010 3,500
2005/01/04 2,065 2,065 2,010 2,015 2,500

このページの先頭へ