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
2007/12/28 2,395 2,400 2,370 2,375 4,300
2007/12/27 2,425 2,425 2,340 2,415 6,200
2007/12/26 2,430 2,430 2,400 2,420 3,700
2007/12/25 2,400 2,440 2,400 2,430 3,100
2007/12/21 2,310 2,435 2,310 2,400 20,300
2007/12/20 2,460 2,465 2,260 2,305 26,900
2007/12/19 2,450 2,450 2,350 2,350 22,100
2007/12/18 2,440 2,455 2,440 2,450 22,800
2007/12/17 2,425 2,450 2,420 2,440 21,400
2007/12/14 2,450 2,450 2,420 2,420 20,600
2007/12/13 2,445 2,445 2,385 2,385 6,700
2007/12/12 2,380 2,460 2,380 2,460 18,000
2007/12/11 2,465 2,470 2,410 2,420 13,100
2007/12/10 2,450 2,470 2,405 2,460 26,000
2007/12/07 2,405 2,440 2,390 2,425 19,300
2007/12/06 2,390 2,410 2,305 2,350 31,400
2007/12/05 2,230 2,380 2,210 2,380 28,300
2007/12/04 2,310 2,330 2,260 2,270 27,600
2007/12/03 2,340 2,370 2,300 2,300 22,700
2007/11/30 2,230 2,320 2,230 2,320 19,500
2007/11/29 2,200 2,250 2,195 2,205 24,500
2007/11/28 2,140 2,280 2,140 2,195 22,000
2007/11/27 2,120 2,150 2,085 2,140 9,600
2007/11/26 2,105 2,155 2,090 2,155 6,600
2007/11/22 2,030 2,080 2,020 2,075 12,600
2007/11/21 2,085 2,085 2,040 2,040 10,600
2007/11/20 2,095 2,095 2,030 2,070 13,200
2007/11/19 2,100 2,105 2,080 2,085 6,600
2007/11/16 2,135 2,135 2,100 2,100 10,100
2007/11/15 2,130 2,170 2,130 2,170 8,300
2007/11/14 2,150 2,155 2,110 2,155 21,900
2007/11/13 2,110 2,155 2,105 2,110 15,800
2007/11/12 2,200 2,200 2,110 2,150 9,600
2007/11/09 2,235 2,245 2,200 2,220 20,500
2007/11/08 2,200 2,385 2,170 2,245 32,600
2007/11/07 2,240 2,250 2,205 2,240 10,600
2007/11/06 2,210 2,290 2,185 2,290 4,300
2007/11/05 2,235 2,280 2,180 2,215 8,100
2007/11/02 2,215 2,340 2,215 2,245 9,000
2007/11/01 2,250 2,300 2,235 2,290 3,000
2007/10/31 2,220 2,260 2,220 2,260 6,000
2007/10/30 2,245 2,280 2,220 2,240 6,400
2007/10/29 2,240 2,285 2,240 2,270 3,200
2007/10/26 2,215 2,295 2,215 2,280 2,600
2007/10/25 2,300 2,300 2,210 2,210 6,300
2007/10/24 2,300 2,300 2,260 2,300 6,500
2007/10/23 2,245 2,300 2,225 2,295 1,200
2007/10/22 2,350 2,350 2,260 2,270 6,900
2007/10/19 2,225 2,300 2,170 2,235 4,300
2007/10/18 2,210 2,260 2,210 2,260 5,100
2007/10/17 2,240 2,275 2,205 2,205 3,800
2007/10/16 2,345 2,345 2,280 2,300 4,000
2007/10/15 2,350 2,350 2,260 2,325 5,900
2007/10/12 2,300 2,345 2,290 2,310 8,600
2007/10/11 2,325 2,350 2,315 2,350 3,900
2007/10/10 2,340 2,340 2,305 2,305 4,200
2007/10/09 2,330 2,340 2,265 2,305 5,200
2007/10/05 2,320 2,350 2,305 2,330 7,500
2007/10/04 2,370 2,395 2,325 2,330 37,800
2007/10/03 2,340 2,395 2,340 2,370 20,300
2007/10/02 2,345 2,395 2,330 2,395 26,900
2007/10/01 2,335 2,375 2,335 2,365 8,900
2007/09/28 2,330 2,375 2,315 2,375 18,200
2007/09/27 2,260 2,325 2,245 2,325 21,400
2007/09/26 2,245 2,300 2,240 2,300 37,100
2007/09/25 2,255 2,255 2,220 2,245 18,700
2007/09/21 2,200 2,245 2,200 2,225 6,200
2007/09/20 2,250 2,250 2,190 2,220 9,900
2007/09/19 2,175 2,195 2,140 2,190 7,200
2007/09/18 2,110 2,125 2,095 2,100 8,700
2007/09/14 2,055 2,110 2,055 2,085 19,900
2007/09/13 2,130 2,180 2,115 2,135 8,200
2007/09/12 2,170 2,195 2,155 2,160 4,100
2007/09/11 2,115 2,205 2,100 2,175 14,500
2007/09/10 2,110 2,165 2,105 2,145 10,000
2007/09/07 2,110 2,140 2,110 2,110 8,200
2007/09/06 2,135 2,140 2,120 2,125 3,800
2007/09/05 2,190 2,195 2,155 2,175 10,700
2007/09/04 2,195 2,195 2,170 2,190 4,700
2007/09/03 2,145 2,205 2,140 2,200 10,800
2007/08/31 2,115 2,150 2,090 2,140 7,100
2007/08/30 2,150 2,150 2,070 2,110 5,400
2007/08/29 2,025 2,135 2,025 2,135 8,100
2007/08/28 2,115 2,150 2,100 2,145 5,200
2007/08/27 2,175 2,185 2,125 2,140 6,300
2007/08/24 2,235 2,235 2,130 2,195 7,400
2007/08/23 2,195 2,210 2,155 2,195 24,500
2007/08/22 2,120 2,120 2,090 2,105 15,200
2007/08/21 2,090 2,100 2,055 2,100 4,400
2007/08/20 2,035 2,065 2,035 2,050 3,800
2007/08/17 2,100 2,100 2,010 2,010 16,900
2007/08/16 2,090 2,090 2,040 2,080 9,400
2007/08/15 2,080 2,105 2,080 2,100 7,800
2007/08/14 2,125 2,130 2,075 2,075 8,400
2007/08/13 2,100 2,150 2,100 2,120 7,200
2007/08/10 2,200 2,205 2,100 2,110 8,900
2007/08/09 2,230 2,235 2,145 2,200 7,600
2007/08/08 2,280 2,280 2,230 2,230 10,100
2007/08/07 2,345 2,345 2,230 2,250 19,400
2007/08/06 2,110 2,190 2,105 2,135 6,600
2007/08/03 2,135 2,135 2,080 2,110 6,600
2007/08/02 2,130 2,165 2,100 2,135 7,600
2007/08/01 2,165 2,170 2,120 2,120 7,000
2007/07/31 2,210 2,240 2,120 2,205 6,300
2007/07/30 2,145 2,210 2,145 2,205 4,500
2007/07/27 2,315 2,315 2,210 2,210 12,700
2007/07/26 2,230 2,235 2,225 2,235 5,800
2007/07/25 2,240 2,250 2,210 2,250 8,200
2007/07/24 2,250 2,250 2,230 2,240 3,800
2007/07/23 2,245 2,250 2,230 2,230 9,100
2007/07/20 2,260 2,260 2,240 2,240 4,700
2007/07/19 2,230 2,255 2,230 2,240 5,200
2007/07/18 2,260 2,260 2,230 2,230 5,000
2007/07/17 2,250 2,270 2,230 2,230 7,000
2007/07/13 2,250 2,250 2,220 2,245 8,900
2007/07/12 2,245 2,250 2,200 2,220 6,600
2007/07/11 2,245 2,290 2,225 2,265 7,100
2007/07/10 2,275 2,285 2,235 2,285 4,200
2007/07/09 2,310 2,320 2,275 2,275 3,600
2007/07/06 2,305 2,305 2,270 2,285 5,400
2007/07/05 2,280 2,300 2,275 2,300 4,800
2007/07/04 2,285 2,285 2,255 2,260 7,400
2007/07/03 2,245 2,275 2,245 2,270 5,200
2007/07/02 2,250 2,260 2,230 2,245 9,500
2007/06/29 2,270 2,270 2,225 2,255 16,500
2007/06/28 2,240 2,255 2,215 2,250 18,200
2007/06/27 2,225 2,245 2,220 2,235 6,400
2007/06/26 2,240 2,240 2,220 2,235 4,800
2007/06/25 2,210 2,240 2,210 2,235 17,100
2007/06/22 2,230 2,235 2,200 2,235 20,500
2007/06/21 2,240 2,250 2,200 2,230 14,900
2007/06/20 2,220 2,230 2,205 2,220 14,600
2007/06/19 2,210 2,225 2,195 2,205 12,900
2007/06/18 2,160 2,200 2,145 2,195 19,400
2007/06/15 2,125 2,145 2,115 2,145 13,300
2007/06/14 2,125 2,130 2,115 2,120 3,900
2007/06/13 2,100 2,130 2,100 2,115 12,900
2007/06/12 2,125 2,135 2,055 2,100 34,400
2007/06/11 2,120 2,150 2,110 2,115 26,100
2007/06/08 2,190 2,190 2,100 2,110 28,800
2007/06/07 2,205 2,210 2,195 2,200 13,000
2007/06/06 2,250 2,275 2,230 2,245 12,100
2007/06/05 2,290 2,290 2,250 2,290 7,800
2007/06/04 2,220 2,260 2,220 2,250 11,500
2007/06/01 2,290 2,290 2,250 2,250 7,800
2007/05/31 2,250 2,285 2,250 2,285 5,900
2007/05/30 2,290 2,305 2,250 2,260 5,600
2007/05/29 2,300 2,310 2,300 2,300 3,300
2007/05/28 2,285 2,295 2,280 2,285 2,700
2007/05/25 2,350 2,350 2,340 2,350 6,900
2007/05/24 2,350 2,365 2,350 2,355 5,300
2007/05/23 2,310 2,365 2,310 2,360 24,200
2007/05/22 2,340 2,340 2,320 2,335 7,900
2007/05/21 2,340 2,350 2,310 2,335 26,600
2007/05/18 2,345 2,350 2,330 2,340 10,900
2007/05/17 2,335 2,350 2,330 2,345 14,200
2007/05/16 2,300 2,335 2,300 2,335 4,700
2007/05/15 2,340 2,340 2,290 2,325 5,900
2007/05/14 2,350 2,350 2,310 2,335 7,000
2007/05/11 2,360 2,360 2,260 2,350 15,200
2007/05/10 2,370 2,370 2,350 2,365 10,200
2007/05/09 2,350 2,350 2,330 2,350 12,400
2007/05/08 2,350 2,350 2,330 2,350 9,000
2007/05/07 2,295 2,340 2,295 2,335 3,100
2007/05/02 2,320 2,350 2,290 2,290 5,200
2007/05/01 2,345 2,360 2,340 2,340 3,700
2007/04/27 2,325 2,350 2,305 2,350 4,800
2007/04/26 2,345 2,345 2,320 2,325 4,200
2007/04/25 2,310 2,345 2,300 2,310 2,400
2007/04/24 2,310 2,350 2,285 2,350 8,400
2007/04/23 2,310 2,310 2,280 2,280 3,100
2007/04/20 2,260 2,275 2,260 2,275 2,400
2007/04/19 2,300 2,300 2,260 2,260 4,100
2007/04/18 2,305 2,305 2,270 2,290 4,700
2007/04/17 2,215 2,265 2,215 2,260 12,600
2007/04/16 2,315 2,350 2,270 2,285 5,300
2007/04/13 2,315 2,345 2,260 2,260 4,700
2007/04/12 2,340 2,340 2,320 2,330 2,600
2007/04/11 2,365 2,370 2,360 2,370 4,600
2007/04/10 2,375 2,380 2,365 2,365 3,800
2007/04/09 2,350 2,375 2,350 2,375 9,300
2007/04/06 2,360 2,370 2,345 2,355 2,300
2007/04/05 2,360 2,360 2,350 2,350 3,700
2007/04/04 2,325 2,355 2,325 2,350 3,900
2007/04/03 2,320 2,355 2,305 2,305 10,000
2007/04/02 2,330 2,335 2,300 2,320 9,200
2007/03/30 2,370 2,370 2,325 2,325 3,100
2007/03/29 2,310 2,355 2,290 2,355 6,800
2007/03/28 2,350 2,360 2,325 2,325 2,900
2007/03/27 2,350 2,360 2,350 2,360 8,800
2007/03/26 2,360 2,400 2,360 2,400 8,300
2007/03/23 2,355 2,360 2,340 2,360 3,900
2007/03/22 2,365 2,365 2,310 2,325 9,700
2007/03/20 2,310 2,335 2,310 2,310 8,700
2007/03/19 2,300 2,315 2,290 2,310 6,400
2007/03/16 2,310 2,330 2,295 2,295 5,800
2007/03/15 2,320 2,340 2,300 2,325 2,600
2007/03/14 2,355 2,355 2,280 2,280 9,500
2007/03/13 2,395 2,400 2,365 2,365 4,100
2007/03/12 2,390 2,390 2,380 2,385 3,900
2007/03/09 2,340 2,370 2,340 2,350 21,800
2007/03/08 2,400 2,400 2,365 2,400 3,400
2007/03/07 2,430 2,430 2,350 2,390 6,400
2007/03/06 2,270 2,330 2,270 2,325 10,100
2007/03/05 2,345 2,345 2,210 2,285 11,600
2007/03/02 2,460 2,460 2,400 2,400 6,000
2007/03/01 2,460 2,460 2,400 2,420 6,400
2007/02/28 2,300 2,425 2,300 2,420 10,100
2007/02/27 2,495 2,495 2,480 2,490 8,000
2007/02/26 2,490 2,505 2,480 2,480 14,200
2007/02/23 2,480 2,490 2,470 2,480 8,100
2007/02/22 2,480 2,480 2,465 2,480 7,700
2007/02/21 2,435 2,475 2,435 2,465 12,400
2007/02/20 2,460 2,460 2,410 2,435 7,200
2007/02/19 2,435 2,455 2,420 2,455 7,900
2007/02/16 2,470 2,470 2,410 2,435 4,600
2007/02/15 2,465 2,470 2,455 2,470 4,800
2007/02/14 2,455 2,490 2,450 2,470 13,900
2007/02/13 2,460 2,470 2,450 2,455 8,500
2007/02/09 2,410 2,465 2,410 2,455 14,400
2007/02/08 2,425 2,450 2,420 2,425 7,700
2007/02/07 2,385 2,445 2,385 2,415 11,500
2007/02/06 2,420 2,420 2,375 2,415 5,000
2007/02/05 2,420 2,470 2,365 2,380 16,900
2007/02/02 2,490 2,490 2,445 2,455 10,800
2007/02/01 2,405 2,495 2,400 2,495 10,600
2007/01/31 2,395 2,405 2,360 2,380 11,000
2007/01/30 2,380 2,420 2,380 2,395 11,100
2007/01/29 2,370 2,420 2,340 2,405 16,600
2007/01/26 2,405 2,435 2,360 2,430 10,600
2007/01/25 2,500 2,510 2,425 2,435 11,800
2007/01/24 2,480 2,510 2,480 2,500 6,700
2007/01/23 2,510 2,510 2,490 2,490 14,100
2007/01/22 2,490 2,515 2,485 2,495 13,900
2007/01/19 2,465 2,490 2,465 2,475 9,000
2007/01/18 2,435 2,495 2,430 2,465 17,500
2007/01/17 2,390 2,430 2,375 2,425 19,100
2007/01/16 2,400 2,400 2,380 2,400 5,200
2007/01/15 2,375 2,400 2,375 2,375 7,700
2007/01/12 2,350 2,390 2,335 2,365 7,100
2007/01/11 2,340 2,350 2,335 2,340 9,700
2007/01/10 2,350 2,365 2,335 2,335 17,400
2007/01/09 2,385 2,390 2,330 2,375 13,700
2007/01/05 2,420 2,420 2,300 2,385 20,800
2007/01/04 2,415 2,420 2,405 2,420 9,100

このページの先頭へ