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
2012/12/28 1,981 2,005 1,981 1,990 9,600
2012/12/27 1,993 2,013 1,981 1,981 11,700
2012/12/26 1,964 2,010 1,964 1,987 7,900
2012/12/25 2,043 2,050 1,860 1,977 23,100
2012/12/21 2,024 2,049 2,024 2,049 21,400
2012/12/20 2,001 2,030 1,998 2,022 18,000
2012/12/19 1,980 2,000 1,976 2,000 20,800
2012/12/18 1,957 1,968 1,957 1,961 13,100
2012/12/17 1,957 1,973 1,949 1,957 11,900
2012/12/14 1,925 1,953 1,919 1,934 26,700
2012/12/13 1,900 1,910 1,890 1,903 9,300
2012/12/12 1,855 1,900 1,855 1,887 12,000
2012/12/11 1,851 1,855 1,832 1,855 6,100
2012/12/10 1,835 1,849 1,803 1,847 10,300
2012/12/07 1,804 1,835 1,790 1,835 13,700
2012/12/06 1,799 1,805 1,785 1,804 6,800
2012/12/05 1,779 1,799 1,762 1,799 9,100
2012/12/04 1,788 1,797 1,761 1,779 9,800
2012/12/03 1,800 1,800 1,791 1,794 3,900
2012/11/30 1,800 1,818 1,780 1,780 10,700
2012/11/29 1,781 1,816 1,781 1,806 9,100
2012/11/28 1,791 1,791 1,774 1,784 6,900
2012/11/27 1,781 1,795 1,771 1,792 8,900
2012/11/26 1,774 1,790 1,761 1,767 14,100
2012/11/22 1,781 1,789 1,766 1,769 18,600
2012/11/21 1,745 1,775 1,745 1,775 9,600
2012/11/20 1,722 1,745 1,722 1,737 10,200
2012/11/19 1,696 1,720 1,687 1,720 7,300
2012/11/16 1,666 1,697 1,658 1,672 16,200
2012/11/15 1,647 1,677 1,640 1,677 7,200
2012/11/14 1,670 1,670 1,636 1,645 5,900
2012/11/13 1,646 1,679 1,636 1,676 6,700
2012/11/12 1,660 1,695 1,650 1,650 6,500
2012/11/09 1,684 1,696 1,650 1,650 11,900
2012/11/08 1,714 1,714 1,683 1,684 7,400
2012/11/07 1,740 1,741 1,721 1,731 4,400
2012/11/06 1,770 1,770 1,726 1,740 9,100
2012/11/05 1,726 1,769 1,702 1,746 13,500
2012/11/02 1,716 1,727 1,694 1,726 6,800
2012/11/01 1,665 1,717 1,665 1,716 15,100
2012/10/31 1,670 1,685 1,656 1,662 16,700
2012/10/30 1,670 1,690 1,670 1,670 8,800
2012/10/29 1,677 1,682 1,667 1,669 4,300
2012/10/26 1,700 1,700 1,672 1,677 4,500
2012/10/25 1,675 1,678 1,666 1,674 5,900
2012/10/24 1,667 1,693 1,667 1,678 7,300
2012/10/23 1,699 1,709 1,680 1,700 8,500
2012/10/22 1,675 1,699 1,665 1,699 10,300
2012/10/19 1,679 1,696 1,665 1,696 7,900
2012/10/18 1,676 1,698 1,642 1,690 8,900
2012/10/17 1,660 1,702 1,636 1,636 19,600
2012/10/16 1,657 1,662 1,628 1,660 10,500
2012/10/15 1,604 1,655 1,593 1,647 16,200
2012/10/12 1,614 1,619 1,594 1,594 10,400
2012/10/11 1,584 1,609 1,581 1,609 10,500
2012/10/10 1,606 1,610 1,593 1,593 11,300
2012/10/09 1,633 1,649 1,601 1,605 7,800
2012/10/05 1,607 1,636 1,596 1,626 9,900
2012/10/04 1,610 1,619 1,592 1,607 20,800
2012/10/03 1,632 1,632 1,605 1,605 14,000
2012/10/02 1,680 1,683 1,629 1,630 14,600
2012/10/01 1,641 1,686 1,631 1,686 24,200
2012/09/28 1,627 1,667 1,611 1,629 17,800
2012/09/27 1,650 1,650 1,611 1,620 26,700
2012/09/26 1,713 1,720 1,648 1,661 24,100
2012/09/25 1,739 1,745 1,688 1,745 20,800
2012/09/24 1,776 1,779 1,734 1,739 14,800
2012/09/21 1,760 1,783 1,751 1,776 18,500
2012/09/20 1,770 1,788 1,760 1,770 22,200
2012/09/19 1,771 1,790 1,750 1,779 17,500
2012/09/18 1,799 1,799 1,766 1,770 13,000
2012/09/14 1,808 1,808 1,770 1,773 16,900
2012/09/13 1,781 1,810 1,766 1,770 10,100
2012/09/12 1,771 1,810 1,771 1,805 14,200
2012/09/11 1,765 1,783 1,748 1,770 10,800
2012/09/10 1,779 1,789 1,752 1,768 13,700
2012/09/07 1,796 1,810 1,772 1,779 9,700
2012/09/06 1,780 1,795 1,766 1,770 7,800
2012/09/05 1,795 1,810 1,770 1,795 5,700
2012/09/04 1,839 1,839 1,790 1,810 10,400
2012/09/03 1,790 1,842 1,783 1,842 18,500
2012/08/31 1,790 1,824 1,761 1,771 9,200
2012/08/30 1,811 1,818 1,790 1,790 4,100
2012/08/29 1,760 1,849 1,760 1,849 10,300
2012/08/28 1,849 1,849 1,784 1,790 7,500
2012/08/27 1,850 1,852 1,821 1,826 6,500
2012/08/24 1,848 1,848 1,833 1,841 7,700
2012/08/23 1,819 1,850 1,780 1,850 20,900
2012/08/22 1,824 1,850 1,775 1,819 8,900
2012/08/21 1,820 1,852 1,820 1,824 12,500
2012/08/20 1,862 1,882 1,830 1,845 11,100
2012/08/17 1,763 1,830 1,763 1,821 18,000
2012/08/16 1,740 1,760 1,738 1,756 15,200
2012/08/15 1,750 1,760 1,740 1,751 14,000
2012/08/14 1,740 1,760 1,738 1,751 18,300
2012/08/13 1,775 1,775 1,745 1,750 13,300
2012/08/10 1,765 1,780 1,757 1,777 9,500
2012/08/09 1,785 1,800 1,756 1,793 21,900
2012/08/08 1,626 1,799 1,621 1,799 71,100
2012/08/07 1,642 1,642 1,623 1,626 6,000
2012/08/06 1,663 1,663 1,631 1,642 4,700
2012/08/03 1,635 1,665 1,621 1,663 5,300
2012/08/02 1,655 1,661 1,630 1,635 5,500
2012/08/01 1,643 1,666 1,643 1,655 4,200
2012/07/31 1,661 1,673 1,655 1,664 5,500
2012/07/30 1,656 1,663 1,635 1,662 7,200
2012/07/27 1,604 1,659 1,604 1,642 14,800
2012/07/26 1,548 1,632 1,543 1,604 19,400
2012/07/25 1,618 1,636 1,550 1,550 23,500
2012/07/24 1,658 1,685 1,600 1,616 20,400
2012/07/23 1,679 1,696 1,658 1,658 5,900
2012/07/20 1,682 1,713 1,674 1,698 17,100
2012/07/19 1,680 1,716 1,678 1,716 10,000
2012/07/18 1,700 1,721 1,676 1,680 9,800
2012/07/17 1,720 1,724 1,691 1,691 10,400
2012/07/13 1,729 1,763 1,711 1,718 10,000
2012/07/12 1,770 1,814 1,716 1,723 8,500
2012/07/11 1,796 1,811 1,780 1,782 6,100
2012/07/10 1,806 1,824 1,790 1,790 9,700
2012/07/09 1,786 1,828 1,786 1,806 5,700
2012/07/06 1,840 1,863 1,825 1,826 9,100
2012/07/05 1,860 1,860 1,843 1,859 3,900
2012/07/04 1,845 1,860 1,832 1,832 7,600
2012/07/03 1,806 1,852 1,806 1,831 6,400
2012/07/02 1,843 1,843 1,802 1,802 5,300
2012/06/29 1,829 1,852 1,823 1,823 13,600
2012/06/28 1,830 1,848 1,815 1,827 6,200
2012/06/27 1,814 1,815 1,795 1,812 9,200
2012/06/26 1,810 1,814 1,790 1,810 11,500
2012/06/25 1,806 1,813 1,798 1,800 9,200
2012/06/22 1,781 1,818 1,781 1,802 3,400
2012/06/21 1,780 1,816 1,780 1,816 5,100
2012/06/20 1,760 1,807 1,750 1,755 20,400
2012/06/19 1,750 1,756 1,737 1,756 12,400
2012/06/18 1,741 1,755 1,741 1,750 4,000
2012/06/15 1,750 1,786 1,721 1,721 11,000
2012/06/14 1,734 1,774 1,722 1,743 7,100
2012/06/13 1,740 1,788 1,726 1,734 10,000
2012/06/12 1,746 1,746 1,710 1,740 14,000
2012/06/11 1,772 1,794 1,745 1,758 8,400
2012/06/08 1,788 1,788 1,731 1,745 15,300
2012/06/07 1,725 1,780 1,716 1,775 12,300
2012/06/06 1,651 1,730 1,651 1,717 10,800
2012/06/05 1,648 1,694 1,624 1,637 17,500
2012/06/04 1,637 1,680 1,625 1,648 11,400
2012/06/01 1,681 1,685 1,642 1,645 7,700
2012/05/31 1,685 1,704 1,670 1,679 6,400
2012/05/30 1,700 1,715 1,662 1,707 10,100
2012/05/29 1,670 1,687 1,641 1,683 14,100
2012/05/28 1,662 1,665 1,646 1,649 12,200
2012/05/25 1,680 1,680 1,655 1,662 8,000
2012/05/24 1,678 1,770 1,665 1,696 7,500
2012/05/23 1,688 1,709 1,655 1,687 11,000
2012/05/22 1,712 1,723 1,677 1,688 16,100
2012/05/21 1,696 1,720 1,670 1,701 12,800
2012/05/18 1,763 1,763 1,696 1,720 23,800
2012/05/17 1,760 1,801 1,760 1,766 10,600
2012/05/16 1,793 1,849 1,770 1,797 9,300
2012/05/15 1,820 1,849 1,779 1,833 13,600
2012/05/14 1,899 1,921 1,860 1,895 14,200
2012/05/11 1,920 1,922 1,900 1,917 7,200
2012/05/10 1,900 1,923 1,878 1,914 9,400
2012/05/09 1,852 1,895 1,818 1,878 13,200
2012/05/08 1,863 1,915 1,855 1,864 9,000
2012/05/07 1,883 1,883 1,851 1,863 4,800
2012/05/02 1,917 1,940 1,907 1,923 4,600
2012/05/01 1,927 1,950 1,915 1,916 7,100
2012/04/27 1,955 1,977 1,930 1,940 13,700
2012/04/26 1,972 1,984 1,953 1,958 10,300
2012/04/25 1,968 2,005 1,959 1,983 10,700
2012/04/24 1,952 1,969 1,952 1,960 4,700
2012/04/23 1,972 2,006 1,970 1,985 9,200
2012/04/20 2,025 2,025 1,969 1,986 11,000
2012/04/19 2,040 2,045 2,019 2,025 4,700
2012/04/18 2,040 2,074 2,032 2,040 13,600
2012/04/17 2,006 2,010 1,990 1,993 3,900
2012/04/16 2,050 2,050 1,986 2,006 6,300
2012/04/13 2,050 2,058 2,020 2,039 9,200
2012/04/12 1,991 2,045 1,983 2,044 13,900
2012/04/11 2,000 2,007 1,983 1,985 7,600
2012/04/10 2,035 2,050 2,007 2,007 5,700
2012/04/09 2,089 2,089 2,029 2,035 7,400
2012/04/06 2,099 2,099 2,064 2,097 9,100
2012/04/05 2,041 2,089 2,030 2,087 10,100
2012/04/04 2,137 2,137 2,066 2,087 9,700
2012/04/03 2,163 2,173 2,103 2,137 14,000
2012/04/02 2,160 2,198 2,153 2,183 13,200
2012/03/30 2,153 2,210 2,148 2,210 16,300
2012/03/29 2,119 2,189 2,100 2,153 18,700
2012/03/28 2,132 2,191 2,132 2,169 29,500
2012/03/27 2,194 2,215 2,177 2,215 19,200
2012/03/26 2,141 2,210 2,141 2,169 17,800
2012/03/23 2,199 2,219 2,186 2,190 11,900
2012/03/22 2,161 2,251 2,161 2,233 27,600
2012/03/21 2,121 2,230 2,121 2,211 35,900
2012/03/19 2,193 2,194 2,150 2,152 16,900
2012/03/16 2,053 2,155 2,053 2,152 33,700
2012/03/15 2,025 2,100 2,024 2,041 48,200
2012/03/14 1,996 2,006 1,980 1,998 15,900
2012/03/13 1,975 1,991 1,957 1,957 16,000
2012/03/12 1,981 2,011 1,975 1,975 17,100
2012/03/09 1,966 2,014 1,966 1,980 35,500
2012/03/08 1,980 1,983 1,965 1,965 9,800
2012/03/07 1,932 1,990 1,932 1,990 7,600
2012/03/06 1,976 1,979 1,944 1,972 15,400
2012/03/05 1,975 1,980 1,963 1,964 15,900
2012/03/02 1,958 1,989 1,957 1,959 16,100
2012/03/01 1,972 1,972 1,907 1,936 10,600
2012/02/29 1,974 1,974 1,948 1,952 14,500
2012/02/28 1,960 1,985 1,949 1,978 23,400
2012/02/27 1,976 1,978 1,962 1,962 17,800
2012/02/24 1,964 1,977 1,952 1,977 13,500
2012/02/23 1,976 1,979 1,962 1,964 11,200
2012/02/22 1,975 1,978 1,935 1,971 15,600
2012/02/21 1,975 1,975 1,948 1,952 7,800
2012/02/20 1,970 1,979 1,963 1,975 12,000
2012/02/17 1,960 1,976 1,941 1,970 8,900
2012/02/16 1,931 1,976 1,927 1,960 7,100
2012/02/15 1,976 1,981 1,944 1,944 18,600
2012/02/14 1,968 2,020 1,958 1,976 32,400
2012/02/13 1,935 1,985 1,922 1,957 14,800
2012/02/10 1,960 1,960 1,921 1,935 16,100
2012/02/09 1,880 1,980 1,880 1,963 20,600
2012/02/08 1,806 1,869 1,800 1,869 5,900
2012/02/07 1,808 1,810 1,806 1,806 2,500
2012/02/06 1,803 1,830 1,803 1,808 2,900
2012/02/03 1,842 1,842 1,796 1,796 3,700
2012/02/02 1,849 1,875 1,821 1,827 7,100
2012/02/01 1,798 1,848 1,798 1,839 4,600
2012/01/31 1,809 1,815 1,784 1,798 2,700
2012/01/30 1,809 1,810 1,809 1,809 1,800
2012/01/27 1,754 1,810 1,754 1,774 8,700
2012/01/26 1,763 1,763 1,750 1,755 4,100
2012/01/25 1,733 1,761 1,733 1,754 8,600
2012/01/24 1,753 1,753 1,713 1,743 5,600
2012/01/23 1,750 1,755 1,722 1,744 4,700
2012/01/20 1,725 1,750 1,710 1,748 11,400
2012/01/19 1,704 1,725 1,701 1,714 7,000
2012/01/18 1,711 1,719 1,696 1,702 6,300
2012/01/17 1,707 1,711 1,698 1,711 2,200
2012/01/16 1,698 1,699 1,698 1,699 1,400
2012/01/13 1,690 1,713 1,689 1,698 6,100
2012/01/12 1,692 1,700 1,661 1,675 8,000
2012/01/11 1,695 1,717 1,695 1,706 6,400
2012/01/10 1,710 1,712 1,701 1,707 3,100
2012/01/06 1,690 1,712 1,690 1,698 2,200
2012/01/05 1,705 1,714 1,635 1,712 3,700
2012/01/04 1,677 1,698 1,674 1,691 11,600

このページの先頭へ