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
2018/12/28 2,203 2,208 2,164 2,205 40,100
2018/12/27 2,091 2,219 2,091 2,207 77,500
2018/12/26 2,010 2,082 2,010 2,045 56,400
2018/12/25 2,070 2,070 1,982 1,984 60,700
2018/12/21 2,191 2,192 2,085 2,120 89,800
2018/12/20 2,281 2,281 2,187 2,194 63,400
2018/12/19 2,258 2,303 2,249 2,275 57,500
2018/12/18 2,317 2,347 2,272 2,282 82,200
2018/12/17 2,407 2,410 2,354 2,388 61,900
2018/12/14 2,433 2,434 2,358 2,398 84,300
2018/12/13 2,414 2,441 2,386 2,433 80,700
2018/12/12 2,399 2,433 2,381 2,389 61,400
2018/12/11 2,441 2,445 2,360 2,369 59,500
2018/12/10 2,532 2,549 2,453 2,464 48,100
2018/12/07 2,580 2,617 2,543 2,582 54,000
2018/12/06 2,597 2,624 2,572 2,593 44,900
2018/12/05 2,621 2,656 2,589 2,622 50,600
2018/12/04 2,804 2,806 2,693 2,702 37,100
2018/12/03 2,780 2,825 2,778 2,817 47,100
2018/11/30 2,723 2,784 2,710 2,780 58,100
2018/11/29 2,737 2,763 2,701 2,718 26,800
2018/11/28 2,655 2,680 2,596 2,675 37,500
2018/11/27 2,604 2,641 2,588 2,632 29,100
2018/11/26 2,617 2,625 2,574 2,584 38,300
2018/11/22 2,607 2,658 2,596 2,623 26,800
2018/11/21 2,565 2,626 2,540 2,612 35,500
2018/11/20 2,646 2,647 2,547 2,615 62,200
2018/11/19 2,669 2,693 2,662 2,688 36,700
2018/11/16 2,698 2,712 2,619 2,664 43,900
2018/11/15 2,674 2,760 2,667 2,723 47,100
2018/11/14 2,721 2,774 2,698 2,701 51,600
2018/11/13 2,816 2,816 2,716 2,722 72,600
2018/11/12 2,854 2,885 2,818 2,844 57,000
2018/11/09 2,753 2,966 2,753 2,875 187,200
2018/11/08 2,599 2,746 2,580 2,732 127,400
2018/11/07 2,577 2,610 2,546 2,546 69,000
2018/11/06 2,524 2,578 2,524 2,568 47,800
2018/11/05 2,497 2,528 2,460 2,515 67,000
2018/11/02 2,471 2,524 2,452 2,515 88,000
2018/11/01 2,450 2,518 2,424 2,495 65,500
2018/10/31 2,385 2,475 2,385 2,462 94,700
2018/10/30 2,307 2,422 2,302 2,363 280,100
2018/10/29 2,342 2,376 2,311 2,325 75,200
2018/10/26 2,339 2,385 2,308 2,333 84,300
2018/10/25 2,353 2,374 2,314 2,339 62,000
2018/10/24 2,398 2,426 2,376 2,413 66,400
2018/10/23 2,445 2,445 2,388 2,388 68,500
2018/10/22 2,463 2,510 2,433 2,461 64,000
2018/10/19 2,526 2,547 2,467 2,484 62,500
2018/10/18 2,590 2,628 2,543 2,543 74,800
2018/10/17 2,570 2,624 2,562 2,605 90,200
2018/10/16 2,488 2,578 2,465 2,530 82,100
2018/10/15 2,506 2,587 2,498 2,500 120,300
2018/10/12 2,516 2,582 2,514 2,542 126,200
2018/10/11 2,501 2,567 2,484 2,525 158,700
2018/10/10 2,613 2,725 2,591 2,591 159,600
2018/10/09 2,523 2,664 2,519 2,587 183,900
2018/10/05 2,542 2,595 2,529 2,560 97,900
2018/10/04 2,531 2,579 2,524 2,559 87,500
2018/10/03 2,567 2,574 2,481 2,481 86,800
2018/10/02 2,560 2,616 2,550 2,560 123,500
2018/10/01 2,523 2,582 2,500 2,517 91,300
2018/09/28 2,550 2,583 2,506 2,526 117,700
2018/09/27 2,518 2,533 2,492 2,497 79,300
2018/09/26 2,470 2,527 2,470 2,520 76,700
2018/09/25 2,445 2,492 2,445 2,492 127,000
2018/09/21 2,400 2,472 2,374 2,425 134,300
2018/09/20 2,375 2,375 2,330 2,342 59,100
2018/09/19 2,351 2,401 2,316 2,351 85,400
2018/09/18 2,294 2,349 2,242 2,335 63,700
2018/09/14 2,201 2,309 2,201 2,296 110,500
2018/09/13 2,238 2,265 2,186 2,251 110,200
2018/09/12 2,291 2,297 2,237 2,238 98,300
2018/09/11 2,338 2,338 2,285 2,302 72,600
2018/09/10 2,345 2,371 2,330 2,338 45,600
2018/09/07 2,359 2,359 2,303 2,343 58,100
2018/09/06 2,374 2,401 2,354 2,390 68,300
2018/09/05 2,358 2,413 2,356 2,394 69,600
2018/09/04 2,417 2,417 2,348 2,353 39,800
2018/09/03 2,452 2,452 2,353 2,374 86,200
2018/08/31 2,417 2,465 2,416 2,434 64,300
2018/08/30 2,500 2,500 2,417 2,441 87,600
2018/08/29 2,499 2,503 2,455 2,490 68,800
2018/08/28 2,516 2,529 2,464 2,470 44,600
2018/08/27 2,453 2,515 2,451 2,497 40,600
2018/08/24 2,440 2,482 2,419 2,431 54,500
2018/08/23 2,416 2,427 2,396 2,409 48,200
2018/08/22 2,385 2,421 2,370 2,411 49,400
2018/08/21 2,396 2,409 2,357 2,368 61,300
2018/08/20 2,416 2,430 2,387 2,393 57,900
2018/08/17 2,400 2,438 2,377 2,416 55,000
2018/08/16 2,433 2,439 2,398 2,407 64,000
2018/08/15 2,508 2,527 2,443 2,459 41,500
2018/08/14 2,511 2,512 2,485 2,508 63,600
2018/08/13 2,605 2,623 2,500 2,506 99,100
2018/08/10 2,796 2,800 2,614 2,640 80,700
2018/08/09 2,820 2,822 2,741 2,796 68,800
2018/08/08 2,620 2,819 2,550 2,796 102,100
2018/08/07 2,609 2,664 2,602 2,661 29,000
2018/08/06 2,625 2,656 2,604 2,608 30,000
2018/08/03 2,643 2,653 2,601 2,631 38,000
2018/08/02 2,676 2,714 2,632 2,633 56,900
2018/08/01 2,676 2,724 2,630 2,681 56,500
2018/07/31 2,698 2,735 2,658 2,711 70,500
2018/07/30 2,631 2,671 2,607 2,638 52,800
2018/07/27 2,680 2,732 2,654 2,692 51,800
2018/07/26 2,680 2,712 2,678 2,706 58,200
2018/07/25 2,626 2,659 2,618 2,646 29,800
2018/07/24 2,563 2,615 2,563 2,590 32,700
2018/07/23 2,647 2,663 2,530 2,535 104,700
2018/07/20 2,614 2,719 2,600 2,654 123,500
2018/07/19 2,484 2,560 2,481 2,551 85,100
2018/07/18 2,516 2,585 2,516 2,531 91,500
2018/07/17 2,537 2,604 2,512 2,566 76,700
2018/07/13 2,560 2,592 2,542 2,587 33,500
2018/07/12 2,538 2,559 2,508 2,532 43,600
2018/07/11 2,563 2,563 2,491 2,524 85,200
2018/07/10 2,612 2,618 2,581 2,602 55,800
2018/07/09 2,521 2,613 2,521 2,599 69,200
2018/07/06 2,492 2,517 2,490 2,512 54,200
2018/07/05 2,513 2,546 2,500 2,511 29,400
2018/07/04 2,486 2,554 2,485 2,525 44,200
2018/07/03 2,544 2,546 2,489 2,503 54,200
2018/07/02 2,648 2,660 2,539 2,540 45,700
2018/06/29 2,654 2,678 2,631 2,668 56,500
2018/06/28 2,627 2,660 2,597 2,659 55,300
2018/06/27 2,655 2,657 2,611 2,633 45,300
2018/06/26 2,540 2,619 2,533 2,618 41,900
2018/06/25 2,663 2,663 2,547 2,558 110,800
2018/06/22 2,564 2,719 2,532 2,690 200,800
2018/06/21 2,626 2,646 2,589 2,594 41,900
2018/06/20 2,646 2,646 2,582 2,637 39,900
2018/06/19 2,650 2,688 2,641 2,647 40,700
2018/06/18 2,713 2,727 2,667 2,682 29,200
2018/06/15 2,787 2,795 2,719 2,723 61,400
2018/06/14 2,754 2,801 2,738 2,786 46,300
2018/06/13 2,726 2,741 2,680 2,729 154,400
2018/06/12 2,804 2,804 2,720 2,745 84,300
2018/06/11 2,874 2,897 2,787 2,795 79,500
2018/06/08 2,925 2,930 2,862 2,872 87,100
2018/06/07 2,918 2,979 2,893 2,936 94,100
2018/06/06 2,892 2,942 2,879 2,942 35,700
2018/06/05 2,893 2,909 2,834 2,904 38,500
2018/06/04 2,844 2,925 2,831 2,907 56,800
2018/06/01 2,740 2,836 2,734 2,819 43,500
2018/05/31 2,819 2,819 2,738 2,751 100,500
2018/05/30 2,870 2,877 2,811 2,840 60,700
2018/05/29 2,926 2,943 2,915 2,935 38,300
2018/05/28 2,996 2,998 2,898 2,926 62,700
2018/05/25 3,005 3,035 3,000 3,005 39,300
2018/05/24 3,075 3,080 3,025 3,045 38,400
2018/05/23 3,065 3,080 3,025 3,075 22,000
2018/05/22 3,080 3,080 3,045 3,075 30,500
2018/05/21 3,090 3,105 3,060 3,100 20,500
2018/05/18 3,080 3,120 3,035 3,065 45,700
2018/05/17 3,085 3,090 3,035 3,060 28,100
2018/05/16 3,175 3,190 3,080 3,085 45,400
2018/05/15 3,185 3,225 3,160 3,190 60,300
2018/05/14 3,170 3,205 3,095 3,175 88,200
2018/05/11 3,115 3,155 2,908 3,100 105,000
2018/05/10 3,125 3,155 3,060 3,125 34,500
2018/05/09 3,165 3,170 3,110 3,160 61,900
2018/05/08 3,100 3,175 3,055 3,140 78,900
2018/05/07 3,015 3,095 3,015 3,075 51,300
2018/05/02 3,100 3,100 2,981 3,015 44,500
2018/05/01 3,040 3,110 3,025 3,095 34,600
2018/04/27 3,090 3,090 3,020 3,070 43,800
2018/04/26 3,055 3,110 3,050 3,090 51,500
2018/04/25 3,025 3,100 3,020 3,090 45,800
2018/04/24 3,045 3,075 3,020 3,075 36,000
2018/04/23 2,993 3,030 2,988 3,005 37,100
2018/04/20 2,977 3,035 2,966 3,015 73,800
2018/04/19 2,941 2,987 2,933 2,982 46,900
2018/04/18 2,900 2,934 2,879 2,928 29,600
2018/04/17 2,914 2,919 2,880 2,887 32,800
2018/04/16 2,902 2,936 2,888 2,934 40,400
2018/04/13 2,876 2,913 2,872 2,902 53,000
2018/04/12 2,868 2,889 2,840 2,850 44,500
2018/04/11 2,854 2,884 2,823 2,867 47,800
2018/04/10 2,783 2,867 2,778 2,854 66,200
2018/04/09 2,780 2,789 2,748 2,783 36,400
2018/04/06 2,800 2,804 2,778 2,778 35,700
2018/04/05 2,782 2,816 2,735 2,791 50,600
2018/04/04 2,700 2,761 2,694 2,747 57,800
2018/04/03 2,755 2,755 2,689 2,706 54,700
2018/04/02 2,810 2,814 2,763 2,763 28,000
2018/03/30 2,795 2,812 2,733 2,788 50,400
2018/03/29 2,793 2,807 2,715 2,755 60,100
2018/03/28 2,761 2,766 2,696 2,754 86,700
2018/03/27 2,753 2,853 2,745 2,849 185,200
2018/03/26 2,649 2,703 2,610 2,703 114,200
2018/03/23 2,708 2,725 2,649 2,663 72,600
2018/03/22 2,744 2,811 2,744 2,808 72,300
2018/03/20 2,709 2,762 2,703 2,761 49,100
2018/03/19 2,743 2,768 2,703 2,730 61,600
2018/03/16 2,780 2,792 2,755 2,770 72,600
2018/03/15 2,848 2,850 2,773 2,794 54,500
2018/03/14 2,841 2,891 2,841 2,858 46,600
2018/03/13 2,843 2,881 2,823 2,880 40,300
2018/03/12 2,880 2,902 2,846 2,883 53,200
2018/03/09 2,790 2,835 2,788 2,830 71,700
2018/03/08 2,831 2,833 2,751 2,755 52,900
2018/03/07 2,885 2,906 2,823 2,825 41,800
2018/03/06 2,863 2,938 2,860 2,918 80,500
2018/03/05 2,801 2,827 2,780 2,800 54,100
2018/03/02 2,825 2,840 2,797 2,825 50,100
2018/03/01 2,952 2,953 2,873 2,879 68,800
2018/02/28 3,040 3,060 2,974 2,974 52,900
2018/02/27 3,025 3,055 2,979 3,055 53,700
2018/02/26 3,020 3,020 2,957 2,992 54,100
2018/02/23 2,940 2,986 2,940 2,979 19,500
2018/02/22 2,919 2,934 2,883 2,929 42,300
2018/02/21 2,949 2,990 2,925 2,950 25,900
2018/02/20 2,943 2,943 2,875 2,931 57,900
2018/02/19 2,906 2,944 2,880 2,943 31,900
2018/02/16 2,880 2,926 2,849 2,856 32,400
2018/02/15 2,852 2,868 2,821 2,825 48,800
2018/02/14 2,932 2,943 2,805 2,807 70,500
2018/02/13 3,025 3,025 2,938 2,945 77,300
2018/02/09 3,005 3,055 2,917 2,972 81,500
2018/02/08 3,175 3,175 3,050 3,060 71,100
2018/02/07 3,125 3,180 3,035 3,035 77,000
2018/02/06 3,055 3,095 2,944 3,000 95,700
2018/02/05 3,320 3,325 3,165 3,195 87,400
2018/02/02 3,325 3,365 3,305 3,330 53,100
2018/02/01 3,290 3,360 3,285 3,355 31,700
2018/01/31 3,290 3,320 3,260 3,260 46,600
2018/01/30 3,295 3,345 3,260 3,280 56,400
2018/01/29 3,305 3,325 3,275 3,300 33,100
2018/01/26 3,310 3,340 3,300 3,300 44,800
2018/01/25 3,370 3,375 3,310 3,310 48,400
2018/01/24 3,425 3,430 3,380 3,390 47,500
2018/01/23 3,400 3,440 3,375 3,430 40,400
2018/01/22 3,475 3,475 3,340 3,355 45,900
2018/01/19 3,375 3,445 3,365 3,440 48,600
2018/01/18 3,385 3,410 3,355 3,355 52,100
2018/01/17 3,400 3,400 3,370 3,385 33,300
2018/01/16 3,400 3,415 3,385 3,400 46,200
2018/01/15 3,520 3,545 3,435 3,435 55,100
2018/01/12 3,450 3,485 3,415 3,450 44,300
2018/01/11 3,445 3,455 3,420 3,450 24,400
2018/01/10 3,500 3,510 3,440 3,465 42,400
2018/01/09 3,530 3,535 3,465 3,475 58,300
2018/01/05 3,450 3,515 3,440 3,500 66,900
2018/01/04 3,415 3,440 3,395 3,435 45,900

このページの先頭へ