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
2006/12/29 2,415 2,415 2,405 2,405 9,700
2006/12/28 2,420 2,420 2,385 2,415 22,200
2006/12/27 2,430 2,450 2,400 2,420 34,600
2006/12/26 2,240 2,360 2,240 2,360 31,000
2006/12/25 2,245 2,250 2,235 2,235 9,200
2006/12/22 2,230 2,245 2,210 2,230 7,100
2006/12/21 2,260 2,260 2,235 2,240 15,200
2006/12/20 2,215 2,250 2,200 2,245 13,100
2006/12/19 2,210 2,220 2,185 2,185 17,000
2006/12/18 2,285 2,285 2,205 2,210 20,500
2006/12/15 2,165 2,190 2,165 2,165 21,900
2006/12/14 2,165 2,170 2,155 2,165 7,200
2006/12/13 2,150 2,165 2,135 2,160 15,800
2006/12/12 2,140 2,150 2,135 2,150 10,000
2006/12/11 2,135 2,140 2,130 2,140 12,300
2006/12/08 2,150 2,150 2,130 2,130 19,700
2006/12/07 2,170 2,170 2,140 2,150 21,400
2006/12/06 2,160 2,160 2,130 2,160 13,900
2006/12/05 2,125 2,175 2,125 2,140 31,900
2006/12/04 2,055 2,090 2,055 2,090 7,000
2006/12/01 2,070 2,070 2,045 2,050 6,200
2006/11/30 1,994 2,020 1,983 2,020 8,400
2006/11/29 1,984 1,985 1,970 1,975 20,800
2006/11/28 1,968 1,980 1,956 1,979 24,800
2006/11/27 1,960 1,968 1,950 1,964 34,900
2006/11/24 1,968 1,968 1,944 1,955 16,600
2006/11/22 1,929 1,968 1,926 1,968 7,900
2006/11/21 1,950 1,968 1,900 1,959 19,800
2006/11/20 2,000 2,005 1,950 1,950 25,600
2006/11/17 2,020 2,020 2,000 2,000 10,900
2006/11/16 2,035 2,035 2,020 2,020 15,100
2006/11/15 2,015 2,055 2,015 2,020 16,600
2006/11/14 2,035 2,045 2,020 2,020 8,200
2006/11/13 2,030 2,055 1,990 2,035 15,700
2006/11/10 2,030 2,030 2,010 2,030 11,700
2006/11/09 2,015 2,020 1,991 2,000 16,200
2006/11/08 2,020 2,030 2,010 2,015 14,400
2006/11/07 2,030 2,030 2,015 2,020 8,300
2006/11/06 2,035 2,035 2,020 2,025 15,900
2006/11/02 2,015 2,030 2,015 2,030 10,600
2006/11/01 2,035 2,040 2,015 2,030 28,600
2006/10/31 2,055 2,055 2,025 2,035 25,500
2006/10/30 2,090 2,090 2,050 2,055 23,100
2006/10/27 2,090 2,090 2,060 2,090 25,200
2006/10/26 2,115 2,115 2,080 2,080 17,100
2006/10/25 2,100 2,105 2,085 2,085 27,900
2006/10/24 2,145 2,150 2,100 2,100 35,100
2006/10/23 2,120 2,130 2,115 2,120 18,000
2006/10/20 2,115 2,120 2,110 2,115 9,900
2006/10/19 2,125 2,130 2,100 2,115 15,100
2006/10/18 2,120 2,125 2,105 2,115 15,700
2006/10/17 2,125 2,125 2,115 2,120 6,300
2006/10/16 2,105 2,120 2,100 2,105 13,600
2006/10/13 2,110 2,120 2,080 2,100 27,000
2006/10/12 2,110 2,120 2,105 2,105 15,100
2006/10/11 2,165 2,165 2,110 2,130 12,000
2006/10/10 2,155 2,170 2,135 2,150 10,300
2006/10/06 2,210 2,210 2,160 2,165 21,100
2006/10/05 2,205 2,220 2,205 2,215 8,400
2006/10/04 2,210 2,230 2,205 2,205 7,400
2006/10/03 2,180 2,210 2,170 2,210 7,100
2006/10/02 2,180 2,215 2,180 2,200 9,400
2006/09/29 2,205 2,220 2,190 2,190 7,100
2006/09/28 2,250 2,250 2,180 2,195 11,600
2006/09/27 2,270 2,270 2,230 2,260 16,000
2006/09/26 2,215 2,240 2,190 2,240 12,900
2006/09/25 2,195 2,220 2,170 2,195 18,000
2006/09/22 2,145 2,185 2,145 2,170 15,600
2006/09/21 2,125 2,150 2,120 2,140 11,000
2006/09/20 2,145 2,145 2,120 2,120 11,600
2006/09/19 2,135 2,135 2,105 2,120 25,600
2006/09/15 2,110 2,110 2,100 2,110 13,100
2006/09/14 2,115 2,115 2,100 2,105 27,000
2006/09/13 2,170 2,170 2,100 2,120 40,100
2006/09/12 2,205 2,205 2,160 2,160 16,900
2006/09/11 2,285 2,285 2,185 2,200 29,800
2006/09/08 2,250 2,295 2,225 2,285 22,900
2006/09/07 2,315 2,320 2,280 2,290 13,100
2006/09/06 2,345 2,345 2,310 2,320 8,400
2006/09/05 2,350 2,350 2,335 2,335 1,200
2006/09/04 2,350 2,350 2,330 2,330 5,300
2006/09/01 2,335 2,350 2,330 2,335 7,800
2006/08/31 2,305 2,345 2,305 2,335 6,000
2006/08/30 2,325 2,330 2,300 2,300 6,300
2006/08/29 2,320 2,335 2,315 2,320 5,600
2006/08/28 2,345 2,345 2,320 2,320 4,400
2006/08/25 2,350 2,375 2,345 2,345 4,300
2006/08/24 2,385 2,385 2,335 2,335 4,900
2006/08/23 2,365 2,380 2,360 2,360 2,800
2006/08/22 2,315 2,365 2,315 2,365 6,000
2006/08/21 2,340 2,365 2,330 2,355 6,900
2006/08/18 2,380 2,380 2,335 2,335 7,500
2006/08/17 2,400 2,400 2,340 2,340 7,700
2006/08/16 2,410 2,410 2,370 2,400 6,900
2006/08/15 2,360 2,410 2,360 2,370 3,900
2006/08/14 2,355 2,390 2,355 2,390 2,700
2006/08/11 2,325 2,365 2,325 2,355 2,200
2006/08/10 2,350 2,385 2,325 2,325 5,800
2006/08/09 2,300 2,350 2,270 2,350 5,200
2006/08/08 2,290 2,350 2,265 2,350 5,900
2006/08/07 2,350 2,450 2,275 2,295 6,700
2006/08/04 2,350 2,355 2,330 2,345 4,900
2006/08/03 2,310 2,350 2,310 2,330 10,100
2006/08/02 2,300 2,320 2,260 2,310 6,900
2006/08/01 2,300 2,325 2,265 2,295 9,900
2006/07/31 2,260 2,270 2,245 2,245 11,500
2006/07/28 2,135 2,195 2,135 2,175 7,700
2006/07/27 2,155 2,190 2,100 2,115 21,100
2006/07/26 2,250 2,250 2,190 2,195 15,600
2006/07/25 2,295 2,295 2,240 2,250 7,700
2006/07/24 2,305 2,305 2,255 2,265 9,600
2006/07/21 2,370 2,380 2,335 2,335 6,500
2006/07/20 2,375 2,390 2,370 2,385 19,400
2006/07/19 2,435 2,435 2,375 2,375 4,000
2006/07/18 2,400 2,435 2,390 2,430 7,000
2006/07/14 2,525 2,525 2,450 2,450 7,300
2006/07/13 2,510 2,550 2,500 2,510 3,100
2006/07/12 2,535 2,580 2,480 2,510 8,000
2006/07/11 2,550 2,550 2,520 2,535 3,200
2006/07/10 2,550 2,555 2,525 2,540 9,700
2006/07/07 2,580 2,580 2,550 2,550 2,700
2006/07/06 2,560 2,560 2,530 2,550 8,300
2006/07/05 2,565 2,575 2,550 2,555 11,000
2006/07/04 2,545 2,570 2,530 2,550 2,900
2006/07/03 2,520 2,545 2,515 2,515 10,100
2006/06/30 2,515 2,535 2,500 2,500 7,500
2006/06/29 2,520 2,535 2,475 2,495 14,100
2006/06/28 2,525 2,530 2,510 2,525 6,300
2006/06/27 2,530 2,530 2,500 2,530 4,700
2006/06/26 2,520 2,560 2,520 2,530 7,700
2006/06/23 2,525 2,530 2,500 2,530 7,800
2006/06/22 2,475 2,525 2,460 2,525 3,800
2006/06/21 2,520 2,525 2,405 2,405 12,400
2006/06/20 2,525 2,530 2,520 2,525 5,200
2006/06/19 2,525 2,550 2,500 2,525 5,500
2006/06/16 2,505 2,535 2,500 2,515 4,300
2006/06/15 2,450 2,495 2,450 2,495 5,200
2006/06/14 2,450 2,495 2,440 2,490 3,400
2006/06/13 2,520 2,525 2,485 2,495 2,300
2006/06/12 2,445 2,540 2,445 2,520 5,200
2006/06/09 2,520 2,520 2,415 2,445 10,000
2006/06/08 2,525 2,540 2,400 2,400 7,900
2006/06/07 2,495 2,525 2,490 2,525 3,600
2006/06/06 2,575 2,575 2,535 2,535 4,300
2006/06/05 2,600 2,600 2,500 2,535 7,000
2006/06/02 2,620 2,630 2,600 2,630 11,300
2006/06/01 2,640 2,640 2,460 2,625 6,600
2006/05/31 2,620 2,625 2,615 2,615 7,800
2006/05/30 2,630 2,640 2,620 2,640 2,300
2006/05/29 2,680 2,680 2,620 2,625 5,100
2006/05/26 2,640 2,700 2,640 2,660 2,200
2006/05/25 2,580 2,580 2,500 2,575 8,000
2006/05/24 2,565 2,570 2,505 2,505 16,800
2006/05/23 2,625 2,665 2,565 2,565 3,800
2006/05/22 2,735 2,735 2,645 2,645 4,700
2006/05/19 2,650 2,660 2,615 2,660 3,500
2006/05/18 2,645 2,660 2,640 2,650 6,300
2006/05/17 2,795 2,815 2,615 2,715 12,000
2006/05/16 2,805 2,820 2,800 2,805 18,700
2006/05/15 2,800 2,835 2,735 2,800 16,400
2006/05/12 2,795 2,820 2,770 2,805 18,500
2006/05/11 2,820 2,870 2,810 2,810 4,700
2006/05/10 2,860 2,870 2,825 2,835 16,900
2006/05/09 2,860 2,875 2,850 2,865 6,200
2006/05/08 2,880 2,880 2,855 2,865 7,300
2006/05/02 2,810 2,845 2,810 2,840 5,400
2006/05/01 2,755 2,830 2,755 2,810 5,800
2006/04/28 2,750 2,750 2,715 2,750 4,700
2006/04/27 2,765 2,765 2,720 2,740 4,500
2006/04/26 2,750 2,750 2,720 2,750 2,200
2006/04/25 2,685 2,735 2,680 2,735 4,500
2006/04/24 2,750 2,750 2,685 2,685 6,600
2006/04/21 2,665 2,780 2,655 2,775 16,200
2006/04/20 2,700 2,735 2,690 2,700 19,200
2006/04/19 2,800 2,805 2,755 2,775 10,100
2006/04/18 2,790 2,860 2,750 2,840 6,300
2006/04/17 2,890 2,890 2,835 2,850 11,200
2006/04/14 2,890 2,890 2,840 2,890 6,500
2006/04/13 2,870 2,875 2,780 2,875 10,400
2006/04/12 2,915 2,915 2,875 2,875 11,100
2006/04/11 2,890 2,910 2,875 2,900 7,300
2006/04/10 2,870 2,895 2,855 2,895 15,000
2006/04/07 2,850 2,870 2,835 2,870 9,300
2006/04/06 2,830 2,855 2,830 2,835 14,200
2006/04/05 2,865 2,865 2,800 2,800 10,200
2006/04/04 2,770 2,860 2,770 2,845 5,400
2006/04/03 2,785 2,870 2,775 2,795 10,700
2006/03/31 2,765 2,840 2,745 2,790 8,600
2006/03/30 2,765 2,780 2,740 2,760 3,700
2006/03/29 2,740 2,765 2,700 2,745 4,400
2006/03/28 2,750 2,775 2,725 2,745 8,900
2006/03/27 2,770 2,790 2,750 2,790 13,000
2006/03/24 2,720 2,750 2,720 2,740 7,700
2006/03/23 2,740 2,740 2,715 2,720 6,000
2006/03/22 2,755 2,755 2,720 2,720 8,900
2006/03/20 2,730 2,755 2,715 2,750 13,100
2006/03/17 2,705 2,730 2,680 2,730 5,100
2006/03/16 2,740 2,750 2,670 2,670 7,300
2006/03/15 2,710 2,740 2,710 2,715 6,600
2006/03/14 2,750 2,750 2,705 2,745 10,300
2006/03/13 2,660 2,725 2,660 2,725 10,700
2006/03/10 2,650 2,685 2,650 2,655 21,800
2006/03/09 2,630 2,650 2,615 2,650 17,200
2006/03/08 2,640 2,645 2,630 2,630 4,200
2006/03/07 2,630 2,650 2,630 2,640 4,800
2006/03/06 2,630 2,655 2,630 2,650 15,400
2006/03/03 2,630 2,710 2,630 2,630 18,100
2006/03/02 2,630 2,665 2,625 2,630 19,400
2006/03/01 2,630 2,630 2,615 2,620 12,400
2006/02/28 2,630 2,650 2,615 2,630 24,300
2006/02/27 2,625 2,670 2,620 2,620 20,700
2006/02/24 2,695 2,700 2,610 2,620 15,600
2006/02/23 2,600 2,675 2,600 2,615 12,500
2006/02/22 2,570 2,600 2,555 2,555 18,100
2006/02/21 2,575 2,605 2,560 2,570 9,200
2006/02/20 2,550 2,600 2,510 2,600 21,700
2006/02/17 2,650 2,650 2,550 2,550 11,600
2006/02/16 2,560 2,630 2,515 2,585 6,600
2006/02/15 2,660 2,660 2,550 2,585 14,500
2006/02/14 2,650 2,695 2,605 2,660 9,000
2006/02/13 2,750 2,750 2,650 2,685 11,800
2006/02/10 2,785 2,785 2,700 2,730 8,900
2006/02/09 2,785 2,785 2,750 2,785 11,600
2006/02/08 2,795 2,825 2,785 2,785 13,000
2006/02/07 2,770 2,855 2,770 2,835 16,000
2006/02/06 2,815 2,875 2,775 2,855 27,000
2006/02/03 2,865 2,865 2,835 2,845 3,900
2006/02/02 2,860 2,890 2,840 2,860 12,300
2006/02/01 2,855 2,875 2,840 2,845 17,000
2006/01/31 2,920 2,935 2,875 2,895 15,900
2006/01/30 2,865 2,890 2,845 2,880 17,900
2006/01/27 2,810 2,850 2,810 2,850 15,700
2006/01/26 2,800 2,870 2,790 2,795 14,200
2006/01/25 2,860 2,900 2,815 2,855 6,400
2006/01/24 2,765 2,890 2,765 2,860 5,500
2006/01/23 2,730 2,890 2,730 2,805 7,700
2006/01/20 2,970 2,970 2,920 2,930 12,800
2006/01/19 2,730 2,930 2,730 2,930 17,600
2006/01/18 3,040 3,040 2,890 2,890 58,300
2006/01/17 2,960 3,040 2,910 3,000 21,800
2006/01/16 2,980 3,050 2,980 3,040 36,500
2006/01/13 3,000 3,000 2,975 2,990 31,200
2006/01/12 2,930 3,030 2,910 3,010 26,700
2006/01/11 2,860 2,930 2,820 2,905 26,600
2006/01/10 2,820 2,900 2,815 2,860 34,100
2006/01/06 2,810 2,845 2,810 2,810 12,100
2006/01/05 2,750 2,835 2,750 2,810 13,600
2006/01/04 2,690 2,765 2,690 2,750 4,400

このページの先頭へ