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
2013/12/30 3,995 4,170 3,985 4,150 40,900
2013/12/27 3,860 3,975 3,780 3,920 44,300
2013/12/26 3,775 3,845 3,770 3,815 25,800
2013/12/25 3,655 3,745 3,645 3,730 52,900
2013/12/24 3,715 3,760 3,670 3,680 36,000
2013/12/20 3,745 3,775 3,710 3,745 61,200
2013/12/19 3,840 3,890 3,800 3,815 68,000
2013/12/18 3,800 3,840 3,790 3,820 30,400
2013/12/17 3,740 3,830 3,730 3,775 37,000
2013/12/16 3,795 3,795 3,680 3,745 35,200
2013/12/13 3,810 3,825 3,750 3,785 61,500
2013/12/12 3,825 3,850 3,805 3,825 30,600
2013/12/11 3,875 3,875 3,780 3,860 45,000
2013/12/10 3,800 3,905 3,790 3,875 97,900
2013/12/09 3,730 3,800 3,730 3,795 45,400
2013/12/06 3,660 3,715 3,630 3,690 28,800
2013/12/05 3,615 3,725 3,610 3,655 44,900
2013/12/04 3,690 3,690 3,580 3,600 29,800
2013/12/03 3,740 3,795 3,710 3,730 37,300
2013/12/02 3,620 3,750 3,620 3,725 53,800
2013/11/29 3,670 3,670 3,510 3,550 59,900
2013/11/28 3,700 3,755 3,670 3,695 49,900
2013/11/27 3,640 3,730 3,610 3,705 63,900
2013/11/26 3,570 3,665 3,550 3,655 71,100
2013/11/25 3,560 3,595 3,550 3,585 38,500
2013/11/22 3,545 3,585 3,490 3,520 33,300
2013/11/21 3,500 3,540 3,475 3,535 53,700
2013/11/20 3,400 3,570 3,395 3,545 122,100
2013/11/19 3,365 3,400 3,335 3,395 46,000
2013/11/18 3,295 3,400 3,255 3,370 80,200
2013/11/15 3,230 3,350 3,215 3,295 60,000
2013/11/14 3,215 3,250 3,190 3,205 38,800
2013/11/13 3,215 3,220 3,160 3,215 25,100
2013/11/12 3,210 3,285 3,195 3,225 29,200
2013/11/11 3,330 3,335 3,190 3,210 34,900
2013/11/08 3,190 3,340 3,165 3,330 65,400
2013/11/07 3,160 3,255 3,065 3,155 102,600
2013/11/06 3,215 3,235 3,095 3,110 42,900
2013/11/05 3,250 3,275 3,175 3,185 73,000
2013/11/01 3,340 3,370 3,235 3,295 26,900
2013/10/31 3,345 3,400 3,345 3,380 24,300
2013/10/30 3,440 3,465 3,325 3,325 43,000
2013/10/29 3,500 3,500 3,395 3,425 22,200
2013/10/28 3,380 3,495 3,380 3,495 61,300
2013/10/25 3,285 3,350 3,285 3,340 23,800
2013/10/24 3,240 3,280 3,240 3,260 24,300
2013/10/23 3,360 3,385 3,190 3,200 40,100
2013/10/22 3,300 3,380 3,280 3,340 49,500
2013/10/21 3,245 3,305 3,215 3,305 20,900
2013/10/18 3,260 3,295 3,245 3,255 14,200
2013/10/17 3,230 3,260 3,120 3,255 12,300
2013/10/16 3,300 3,300 3,200 3,240 14,600
2013/10/15 3,200 3,305 3,200 3,300 41,500
2013/10/11 3,240 3,245 3,090 3,110 40,300
2013/10/10 3,140 3,200 3,100 3,190 29,200
2013/10/09 3,020 3,100 3,010 3,095 13,800
2013/10/08 3,050 3,050 3,005 3,010 7,200
2013/10/07 3,080 3,080 3,025 3,040 11,400
2013/10/04 3,015 3,100 2,985 3,080 17,600
2013/10/03 3,040 3,045 3,010 3,025 17,200
2013/10/02 3,025 3,090 3,025 3,040 12,200
2013/10/01 3,045 3,110 3,030 3,050 17,500
2013/09/30 3,140 3,140 3,040 3,075 10,300
2013/09/27 3,100 3,145 3,095 3,140 17,900
2013/09/26 3,045 3,110 3,000 3,090 19,600
2013/09/25 3,040 3,040 2,999 3,035 18,900
2013/09/24 3,020 3,025 3,010 3,025 8,500
2013/09/20 3,000 3,030 2,985 3,015 26,000
2013/09/19 2,999 3,000 2,984 3,000 16,500
2013/09/18 3,000 3,000 2,983 2,994 3,200
2013/09/17 3,000 3,025 2,985 3,005 8,000
2013/09/13 2,950 3,000 2,950 2,982 18,600
2013/09/12 2,955 2,965 2,950 2,961 4,600
2013/09/11 3,010 3,010 2,945 2,955 6,000
2013/09/10 3,030 3,030 3,000 3,005 13,700
2013/09/09 2,999 3,030 2,990 3,025 23,200
2013/09/06 2,906 2,925 2,875 2,921 16,600
2013/09/05 2,900 2,907 2,883 2,905 18,900
2013/09/04 2,833 2,894 2,822 2,894 29,900
2013/09/03 2,839 2,839 2,800 2,812 11,500
2013/09/02 2,801 2,840 2,800 2,825 18,800
2013/08/30 2,820 2,830 2,800 2,813 17,700
2013/08/29 2,800 2,813 2,780 2,813 21,600
2013/08/28 2,740 2,811 2,740 2,802 28,900
2013/08/27 2,798 2,799 2,770 2,796 5,200
2013/08/26 2,803 2,803 2,741 2,775 6,000
2013/08/23 2,800 2,828 2,760 2,784 11,000
2013/08/22 2,760 2,790 2,749 2,778 11,300
2013/08/21 2,740 2,780 2,725 2,760 13,500
2013/08/20 2,755 2,780 2,736 2,740 7,600
2013/08/19 2,798 2,799 2,751 2,781 8,100
2013/08/16 2,793 2,799 2,755 2,774 5,700
2013/08/15 2,800 2,800 2,785 2,792 8,300
2013/08/14 2,795 2,797 2,770 2,788 8,300
2013/08/13 2,780 2,780 2,718 2,770 9,200
2013/08/12 2,799 2,799 2,725 2,728 6,500
2013/08/09 2,678 2,723 2,650 2,682 9,400
2013/08/08 2,794 2,800 2,626 2,629 15,300
2013/08/07 2,794 2,794 2,757 2,760 10,600
2013/08/06 2,783 2,793 2,750 2,788 11,300
2013/08/05 2,754 2,795 2,753 2,783 7,000
2013/08/02 2,795 2,800 2,750 2,800 15,200
2013/08/01 2,740 2,799 2,717 2,795 17,800
2013/07/31 2,687 2,767 2,670 2,702 24,700
2013/07/30 2,698 2,799 2,631 2,686 25,500
2013/07/29 2,686 2,708 2,627 2,661 23,800
2013/07/26 2,752 2,752 2,695 2,713 16,300
2013/07/25 2,849 2,850 2,701 2,763 26,100
2013/07/24 2,800 2,805 2,774 2,805 21,300
2013/07/23 2,760 2,780 2,751 2,772 20,000
2013/07/22 2,741 2,773 2,720 2,744 16,800
2013/07/19 2,770 2,779 2,697 2,700 19,600
2013/07/18 2,750 2,780 2,741 2,780 19,300
2013/07/17 2,709 2,740 2,696 2,734 16,600
2013/07/16 2,700 2,715 2,690 2,694 14,500
2013/07/12 2,699 2,715 2,677 2,683 13,700
2013/07/11 2,670 2,695 2,657 2,676 20,300
2013/07/10 2,663 2,690 2,660 2,670 10,800
2013/07/09 2,616 2,658 2,590 2,648 31,800
2013/07/08 2,660 2,678 2,615 2,616 15,600
2013/07/05 2,650 2,668 2,606 2,648 14,100
2013/07/04 2,635 2,647 2,620 2,635 17,000
2013/07/03 2,580 2,634 2,577 2,634 27,300
2013/07/02 2,508 2,561 2,493 2,561 20,900
2013/07/01 2,421 2,466 2,409 2,464 13,800
2013/06/28 2,384 2,427 2,349 2,409 39,800
2013/06/27 2,298 2,351 2,298 2,349 15,100
2013/06/26 2,360 2,379 2,300 2,307 18,600
2013/06/25 2,400 2,400 2,324 2,348 15,800
2013/06/24 2,434 2,439 2,355 2,365 30,200
2013/06/21 2,321 2,391 2,300 2,384 19,500
2013/06/20 2,391 2,424 2,357 2,387 23,700
2013/06/19 2,437 2,478 2,390 2,409 20,400
2013/06/18 2,355 2,437 2,354 2,387 34,200
2013/06/17 2,262 2,450 2,250 2,444 36,500
2013/06/14 2,349 2,423 2,285 2,285 62,900
2013/06/13 2,365 2,385 2,305 2,337 27,300
2013/06/12 2,410 2,450 2,364 2,384 23,300
2013/06/11 2,520 2,520 2,442 2,460 24,100
2013/06/10 2,440 2,556 2,440 2,520 33,900
2013/06/07 2,363 2,411 2,292 2,355 40,800
2013/06/06 2,429 2,486 2,380 2,438 46,200
2013/06/05 2,481 2,550 2,449 2,449 26,400
2013/06/04 2,500 2,539 2,436 2,526 39,800
2013/06/03 2,623 2,625 2,505 2,515 57,500
2013/05/31 2,655 2,669 2,533 2,669 147,200
2013/05/30 2,635 2,664 2,580 2,583 50,900
2013/05/29 2,720 2,735 2,667 2,711 22,700
2013/05/28 2,596 2,670 2,579 2,651 34,500
2013/05/27 2,655 2,682 2,596 2,623 44,900
2013/05/24 2,744 2,780 2,650 2,731 55,400
2013/05/23 2,967 3,045 2,734 2,743 86,800
2013/05/22 2,952 2,976 2,855 2,881 33,000
2013/05/21 3,040 3,040 2,900 2,938 37,500
2013/05/20 2,900 3,070 2,893 3,045 100,100
2013/05/17 2,777 2,900 2,775 2,879 81,700
2013/05/16 2,780 2,820 2,701 2,765 60,800
2013/05/15 2,795 2,800 2,718 2,732 38,500
2013/05/14 2,779 2,795 2,753 2,791 24,800
2013/05/13 2,686 2,767 2,686 2,750 40,000
2013/05/10 2,845 2,889 2,660 2,676 113,300
2013/05/09 2,830 2,851 2,795 2,795 41,900
2013/05/08 2,778 2,816 2,778 2,797 57,300
2013/05/07 2,781 2,839 2,773 2,784 57,000
2013/05/02 2,663 2,757 2,660 2,750 59,700
2013/05/01 2,743 2,743 2,650 2,662 57,300
2013/04/30 2,604 2,772 2,604 2,742 119,800
2013/04/26 2,550 2,563 2,546 2,554 73,200
2013/04/25 2,500 2,564 2,498 2,545 48,500
2013/04/24 2,480 2,515 2,475 2,492 48,100
2013/04/23 2,482 2,503 2,461 2,470 46,700
2013/04/22 2,505 2,519 2,480 2,482 51,200
2013/04/19 2,510 2,518 2,460 2,476 22,400
2013/04/18 2,512 2,514 2,485 2,502 14,300
2013/04/17 2,464 2,525 2,464 2,512 18,100
2013/04/16 2,431 2,461 2,419 2,454 15,300
2013/04/15 2,518 2,520 2,401 2,478 19,700
2013/04/12 2,505 2,518 2,500 2,516 15,100
2013/04/11 2,526 2,532 2,504 2,522 40,700
2013/04/10 2,516 2,520 2,477 2,518 26,300
2013/04/09 2,579 2,581 2,516 2,522 26,700
2013/04/08 2,540 2,595 2,502 2,542 33,500
2013/04/05 2,500 2,590 2,495 2,536 62,300
2013/04/04 2,400 2,447 2,345 2,447 19,500
2013/04/03 2,314 2,383 2,314 2,383 16,100
2013/04/02 2,250 2,347 2,211 2,314 40,200
2013/04/01 2,470 2,479 2,350 2,350 34,800
2013/03/29 2,531 2,543 2,492 2,492 22,700
2013/03/28 2,582 2,585 2,531 2,561 17,600
2013/03/27 2,600 2,600 2,550 2,582 25,100
2013/03/26 2,690 2,697 2,601 2,610 38,300
2013/03/25 2,650 2,734 2,603 2,677 57,200
2013/03/22 2,650 2,650 2,632 2,639 33,100
2013/03/21 2,599 2,648 2,561 2,634 58,900
2013/03/19 2,549 2,575 2,544 2,560 31,700
2013/03/18 2,542 2,559 2,505 2,549 20,200
2013/03/15 2,545 2,550 2,530 2,542 26,900
2013/03/14 2,561 2,565 2,524 2,545 17,700
2013/03/13 2,501 2,547 2,499 2,539 20,800
2013/03/12 2,559 2,559 2,489 2,501 30,900
2013/03/11 2,532 2,561 2,532 2,549 30,400
2013/03/08 2,520 2,540 2,506 2,529 45,200
2013/03/07 2,495 2,514 2,480 2,499 46,000
2013/03/06 2,480 2,494 2,446 2,487 31,300
2013/03/05 2,470 2,484 2,470 2,478 20,400
2013/03/04 2,460 2,488 2,440 2,464 36,700
2013/03/01 2,410 2,478 2,405 2,456 29,800
2013/02/28 2,385 2,417 2,382 2,400 23,200
2013/02/27 2,390 2,394 2,347 2,370 30,000
2013/02/26 2,345 2,345 2,308 2,340 29,100
2013/02/25 2,372 2,385 2,349 2,350 24,800
2013/02/22 2,369 2,391 2,309 2,322 31,500
2013/02/21 2,450 2,465 2,387 2,389 40,900
2013/02/20 2,401 2,441 2,391 2,423 24,300
2013/02/19 2,385 2,400 2,366 2,373 24,700
2013/02/18 2,350 2,413 2,345 2,382 26,300
2013/02/15 2,370 2,372 2,299 2,347 31,600
2013/02/14 2,368 2,400 2,341 2,372 31,400
2013/02/13 2,438 2,450 2,250 2,400 68,600
2013/02/12 2,420 2,450 2,391 2,400 36,000
2013/02/08 2,465 2,487 2,418 2,420 34,600
2013/02/07 2,500 2,510 2,462 2,504 35,400
2013/02/06 2,435 2,600 2,433 2,531 62,300
2013/02/05 2,328 2,414 2,325 2,385 31,600
2013/02/04 2,277 2,340 2,277 2,330 42,100
2013/02/01 2,203 2,270 2,203 2,249 33,500
2013/01/31 2,185 2,208 2,180 2,196 27,200
2013/01/30 2,160 2,198 2,152 2,185 15,600
2013/01/29 2,169 2,198 2,168 2,177 23,600
2013/01/28 2,170 2,219 2,160 2,192 38,200
2013/01/25 2,174 2,180 2,118 2,127 18,900
2013/01/24 2,121 2,150 2,121 2,140 16,000
2013/01/23 2,128 2,160 2,102 2,137 11,900
2013/01/22 2,149 2,151 2,111 2,134 13,900
2013/01/21 2,114 2,169 2,114 2,151 15,100
2013/01/18 2,134 2,140 2,118 2,125 19,400
2013/01/17 2,137 2,140 2,110 2,133 20,600
2013/01/16 2,148 2,148 2,100 2,137 19,100
2013/01/15 2,086 2,150 2,086 2,148 15,600
2013/01/11 2,052 2,100 2,044 2,075 28,900
2013/01/10 2,057 2,065 2,040 2,045 15,800
2013/01/09 2,045 2,071 2,038 2,055 11,700
2013/01/08 2,094 2,097 2,040 2,045 17,300
2013/01/07 2,074 2,093 2,062 2,089 15,100
2013/01/04 2,056 2,071 2,006 2,069 12,300

このページの先頭へ