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
2019/12/30 2,120 2,126 2,103 2,120 35,100
2019/12/27 2,140 2,152 2,125 2,145 25,800
2019/12/26 2,073 2,129 2,068 2,129 31,400
2019/12/25 2,127 2,127 2,079 2,091 30,200
2019/12/24 2,166 2,166 2,134 2,143 18,600
2019/12/23 2,202 2,202 2,161 2,166 50,100
2019/12/20 2,227 2,231 2,205 2,205 72,700
2019/12/19 2,227 2,234 2,202 2,214 54,100
2019/12/18 2,224 2,239 2,218 2,233 37,000
2019/12/17 2,237 2,239 2,200 2,219 49,400
2019/12/16 2,237 2,237 2,214 2,216 30,800
2019/12/13 2,241 2,260 2,231 2,237 87,600
2019/12/12 2,207 2,215 2,181 2,191 52,700
2019/12/11 2,188 2,215 2,185 2,199 25,700
2019/12/10 2,194 2,205 2,179 2,196 34,200
2019/12/09 2,229 2,236 2,184 2,194 50,200
2019/12/06 2,208 2,225 2,193 2,217 31,700
2019/12/05 2,174 2,216 2,168 2,197 43,900
2019/12/04 2,131 2,183 2,127 2,174 51,000
2019/12/03 2,171 2,177 2,158 2,166 54,800
2019/12/02 2,156 2,219 2,154 2,216 36,200
2019/11/29 2,183 2,193 2,157 2,169 46,700
2019/11/28 2,210 2,210 2,177 2,181 47,800
2019/11/27 2,183 2,217 2,179 2,215 30,900
2019/11/26 2,210 2,232 2,184 2,196 51,000
2019/11/25 2,198 2,206 2,182 2,191 31,300
2019/11/22 2,154 2,168 2,143 2,148 43,200
2019/11/21 2,153 2,163 2,109 2,159 60,100
2019/11/20 2,161 2,196 2,159 2,168 38,900
2019/11/19 2,202 2,220 2,175 2,182 45,500
2019/11/18 2,227 2,234 2,201 2,212 32,600
2019/11/15 2,220 2,254 2,214 2,233 49,000
2019/11/14 2,225 2,235 2,200 2,213 63,600
2019/11/13 2,224 2,244 2,214 2,233 46,300
2019/11/12 2,230 2,237 2,204 2,232 39,800
2019/11/11 2,225 2,260 2,214 2,226 45,400
2019/11/08 2,250 2,274 2,206 2,211 80,600
2019/11/07 2,200 2,249 2,160 2,241 145,100
2019/11/06 2,145 2,237 2,107 2,224 176,100
2019/11/05 2,127 2,138 2,103 2,120 54,700
2019/11/01 2,093 2,096 2,076 2,084 35,900
2019/10/31 2,103 2,143 2,089 2,137 84,500
2019/10/30 2,057 2,104 2,033 2,103 146,400
2019/10/29 2,058 2,070 2,044 2,054 63,200
2019/10/28 2,037 2,049 2,022 2,031 35,000
2019/10/25 2,045 2,045 2,007 2,037 52,300
2019/10/24 2,059 2,075 2,029 2,037 75,100
2019/10/23 2,020 2,023 1,986 2,023 69,900
2019/10/21 2,014 2,019 1,991 1,992 67,100
2019/10/18 1,998 2,050 1,987 1,992 106,900
2019/10/17 1,974 1,992 1,952 1,979 114,000
2019/10/16 1,974 1,997 1,956 1,976 111,100
2019/10/15 1,900 1,962 1,900 1,937 68,400
2019/10/11 1,875 1,882 1,855 1,879 35,000
2019/10/10 1,863 1,867 1,832 1,855 41,700
2019/10/09 1,834 1,864 1,817 1,863 64,500
2019/10/08 1,824 1,863 1,794 1,852 68,000
2019/10/07 1,795 1,807 1,783 1,796 50,500
2019/10/04 1,799 1,811 1,785 1,802 32,800
2019/10/03 1,827 1,828 1,791 1,812 46,400
2019/10/02 1,870 1,889 1,858 1,874 55,000
2019/10/01 1,864 1,897 1,864 1,890 32,400
2019/09/30 1,837 1,865 1,837 1,850 56,900
2019/09/27 1,885 1,890 1,825 1,855 69,700
2019/09/26 1,919 1,930 1,881 1,887 71,800
2019/09/25 1,866 1,893 1,860 1,887 34,100
2019/09/24 1,913 1,914 1,866 1,886 43,300
2019/09/20 1,916 1,916 1,890 1,913 54,300
2019/09/19 1,888 1,929 1,888 1,910 61,600
2019/09/18 1,885 1,893 1,844 1,870 69,100
2019/09/17 1,912 1,912 1,873 1,882 64,000
2019/09/13 1,885 1,901 1,865 1,895 127,300
2019/09/12 1,888 1,904 1,849 1,875 102,700
2019/09/11 1,849 1,888 1,837 1,887 96,600
2019/09/10 1,787 1,847 1,784 1,847 75,700
2019/09/09 1,764 1,794 1,759 1,786 113,400
2019/09/06 1,745 1,755 1,726 1,743 77,400
2019/09/05 1,712 1,753 1,712 1,731 104,000
2019/09/04 1,732 1,733 1,694 1,704 51,400
2019/09/03 1,721 1,755 1,721 1,742 56,300
2019/09/02 1,747 1,747 1,710 1,722 37,800
2019/08/30 1,729 1,766 1,718 1,764 48,800
2019/08/29 1,712 1,714 1,665 1,710 43,500
2019/08/28 1,714 1,717 1,698 1,712 42,100
2019/08/27 1,691 1,717 1,688 1,713 77,200
2019/08/26 1,695 1,702 1,677 1,686 60,100
2019/08/23 1,734 1,749 1,730 1,744 28,400
2019/08/22 1,741 1,746 1,726 1,734 40,600
2019/08/21 1,739 1,746 1,725 1,730 51,600
2019/08/20 1,753 1,786 1,752 1,783 53,900
2019/08/19 1,757 1,772 1,746 1,747 33,600
2019/08/16 1,739 1,747 1,717 1,732 50,800
2019/08/15 1,690 1,743 1,688 1,743 57,900
2019/08/14 1,736 1,744 1,712 1,744 42,100
2019/08/13 1,700 1,704 1,671 1,696 96,100
2019/08/09 1,741 1,748 1,728 1,738 44,800
2019/08/08 1,752 1,789 1,730 1,744 71,300
2019/08/07 1,759 1,778 1,752 1,752 52,000
2019/08/06 1,744 1,787 1,722 1,781 83,700
2019/08/05 1,828 1,832 1,770 1,795 78,100
2019/08/02 1,928 1,928 1,820 1,848 149,300
2019/08/01 1,960 1,997 1,946 1,968 68,100
2019/07/31 1,990 2,019 1,961 1,961 115,900
2019/07/30 1,918 2,023 1,918 2,003 116,500
2019/07/29 1,925 1,930 1,891 1,901 58,700
2019/07/26 1,920 1,937 1,904 1,928 48,800
2019/07/25 1,913 1,939 1,913 1,931 18,500
2019/07/24 1,919 1,937 1,918 1,927 46,900
2019/07/23 1,871 1,915 1,860 1,905 67,700
2019/07/22 1,882 1,888 1,855 1,871 85,400
2019/07/19 1,810 1,881 1,807 1,875 62,200
2019/07/18 1,880 1,880 1,813 1,820 87,600
2019/07/17 1,916 1,931 1,882 1,885 73,000
2019/07/16 1,907 1,935 1,899 1,922 42,400
2019/07/12 1,911 1,930 1,893 1,900 38,800
2019/07/11 1,884 1,923 1,884 1,911 46,100
2019/07/10 1,903 1,911 1,887 1,903 54,300
2019/07/09 1,940 1,956 1,902 1,908 49,200
2019/07/08 1,943 1,963 1,938 1,938 55,800
2019/07/05 1,937 1,970 1,937 1,947 45,800
2019/07/04 1,924 1,947 1,924 1,942 34,400
2019/07/03 1,913 1,926 1,897 1,915 34,100
2019/07/02 1,953 1,960 1,927 1,936 24,800
2019/07/01 1,920 1,954 1,893 1,954 48,100
2019/06/28 1,866 1,895 1,853 1,881 43,300
2019/06/27 1,832 1,887 1,828 1,884 39,500
2019/06/26 1,849 1,858 1,826 1,832 49,500
2019/06/25 1,861 1,889 1,848 1,849 38,000
2019/06/24 1,858 1,884 1,848 1,872 32,900
2019/06/21 1,866 1,871 1,840 1,857 82,600
2019/06/20 1,900 1,905 1,851 1,856 38,100
2019/06/19 1,863 1,881 1,849 1,880 60,000
2019/06/18 1,863 1,875 1,821 1,827 37,000
2019/06/17 1,852 1,869 1,844 1,854 49,000
2019/06/14 1,909 1,919 1,877 1,884 57,200
2019/06/13 1,921 1,933 1,882 1,887 57,100
2019/06/12 1,924 1,963 1,918 1,945 73,900
2019/06/11 1,923 1,925 1,895 1,922 44,200
2019/06/10 1,899 1,922 1,898 1,917 55,300
2019/06/07 1,880 1,880 1,845 1,862 70,300
2019/06/06 1,909 1,909 1,873 1,873 36,200
2019/06/05 1,888 1,928 1,867 1,922 82,900
2019/06/04 1,765 1,844 1,765 1,843 88,700
2019/06/03 1,758 1,776 1,747 1,754 48,400
2019/05/31 1,826 1,826 1,783 1,787 55,300
2019/05/30 1,810 1,843 1,804 1,837 37,200
2019/05/29 1,820 1,841 1,795 1,829 47,500
2019/05/28 1,859 1,863 1,838 1,838 60,800
2019/05/27 1,868 1,881 1,849 1,862 31,000
2019/05/24 1,825 1,875 1,814 1,867 100,100
2019/05/23 1,881 1,881 1,831 1,849 67,300
2019/05/22 1,887 1,907 1,878 1,884 53,600
2019/05/21 1,881 1,904 1,857 1,887 68,500
2019/05/20 1,907 1,927 1,877 1,902 76,800
2019/05/17 1,946 1,950 1,908 1,916 61,500
2019/05/16 1,917 1,939 1,887 1,903 56,400
2019/05/15 1,906 1,933 1,873 1,924 64,900
2019/05/14 1,860 1,918 1,836 1,905 81,400
2019/05/13 1,906 1,930 1,878 1,897 77,500
2019/05/10 1,935 1,962 1,888 1,903 130,400
2019/05/09 1,952 1,958 1,836 1,935 145,000
2019/05/08 1,985 2,009 1,940 1,954 122,300
2019/05/07 2,062 2,065 1,999 2,025 123,300
2019/04/26 2,150 2,150 2,050 2,085 125,300
2019/04/25 2,189 2,200 2,146 2,166 103,600
2019/04/24 2,258 2,266 2,169 2,189 59,400
2019/04/23 2,276 2,291 2,227 2,247 58,600
2019/04/22 2,312 2,312 2,245 2,266 42,600
2019/04/19 2,304 2,344 2,296 2,312 41,600
2019/04/18 2,349 2,373 2,288 2,301 64,300
2019/04/17 2,330 2,368 2,310 2,333 60,300
2019/04/16 2,335 2,346 2,312 2,321 36,100
2019/04/15 2,320 2,351 2,287 2,318 135,800
2019/04/12 2,288 2,291 2,250 2,262 26,800
2019/04/11 2,298 2,300 2,266 2,277 18,100
2019/04/10 2,304 2,309 2,282 2,295 35,800
2019/04/09 2,333 2,345 2,297 2,325 49,900
2019/04/08 2,312 2,359 2,312 2,338 45,900
2019/04/05 2,361 2,378 2,352 2,377 30,100
2019/04/04 2,358 2,373 2,322 2,341 59,600
2019/04/03 2,302 2,384 2,299 2,380 80,100
2019/04/02 2,263 2,327 2,263 2,316 77,100
2019/04/01 2,184 2,277 2,182 2,261 85,500
2019/03/29 2,131 2,166 2,118 2,129 54,400
2019/03/28 2,150 2,150 2,108 2,127 70,600
2019/03/27 2,193 2,193 2,156 2,183 101,500
2019/03/26 2,150 2,231 2,143 2,224 302,800
2019/03/25 2,178 2,178 2,112 2,121 188,500
2019/03/22 2,212 2,216 2,182 2,215 119,000
2019/03/20 2,151 2,205 2,150 2,188 94,100
2019/03/19 2,150 2,178 2,130 2,157 85,700
2019/03/18 2,218 2,218 2,130 2,147 157,900
2019/03/15 2,197 2,225 2,187 2,189 85,900
2019/03/14 2,188 2,218 2,167 2,167 48,100
2019/03/13 2,209 2,226 2,172 2,184 58,700
2019/03/12 2,235 2,238 2,209 2,220 77,500
2019/03/11 2,291 2,291 2,203 2,206 65,400
2019/03/08 2,331 2,334 2,269 2,279 98,200
2019/03/07 2,374 2,374 2,342 2,353 71,800
2019/03/06 2,377 2,405 2,375 2,375 63,500
2019/03/05 2,361 2,400 2,336 2,387 57,700
2019/03/04 2,390 2,390 2,360 2,381 32,100
2019/03/01 2,344 2,354 2,320 2,340 44,100
2019/02/28 2,342 2,342 2,295 2,316 41,800
2019/02/27 2,360 2,360 2,308 2,331 45,200
2019/02/26 2,370 2,370 2,322 2,349 24,400
2019/02/25 2,367 2,382 2,343 2,358 35,500
2019/02/22 2,340 2,348 2,307 2,326 31,900
2019/02/21 2,394 2,394 2,334 2,348 34,300
2019/02/20 2,371 2,410 2,334 2,374 45,400
2019/02/19 2,381 2,403 2,334 2,352 37,300
2019/02/18 2,355 2,448 2,355 2,417 66,500
2019/02/15 2,353 2,396 2,345 2,373 48,100
2019/02/14 2,342 2,391 2,341 2,364 55,600
2019/02/13 2,303 2,360 2,287 2,352 45,800
2019/02/12 2,200 2,304 2,195 2,287 43,500
2019/02/08 2,180 2,202 2,166 2,175 57,100
2019/02/07 2,222 2,229 2,182 2,207 43,500
2019/02/06 2,325 2,329 2,224 2,227 41,800
2019/02/05 2,270 2,301 2,265 2,301 37,300
2019/02/04 2,174 2,246 2,165 2,246 49,800
2019/02/01 2,202 2,230 2,162 2,165 39,400
2019/01/31 2,232 2,232 2,203 2,221 59,200
2019/01/30 2,273 2,273 2,194 2,196 61,200
2019/01/29 2,261 2,281 2,225 2,274 32,200
2019/01/28 2,269 2,305 2,256 2,257 22,400
2019/01/25 2,274 2,327 2,274 2,279 31,000
2019/01/24 2,248 2,279 2,231 2,279 27,400
2019/01/23 2,239 2,290 2,206 2,255 43,200
2019/01/22 2,325 2,325 2,248 2,260 26,300
2019/01/21 2,329 2,330 2,275 2,310 29,900
2019/01/18 2,276 2,323 2,265 2,295 21,900
2019/01/17 2,289 2,330 2,247 2,272 28,300
2019/01/16 2,305 2,315 2,254 2,273 40,900
2019/01/15 2,210 2,320 2,210 2,305 41,100
2019/01/11 2,271 2,271 2,238 2,260 41,200
2019/01/10 2,263 2,271 2,224 2,244 41,900
2019/01/09 2,278 2,310 2,267 2,281 54,100
2019/01/08 2,196 2,306 2,196 2,271 95,000
2019/01/07 2,132 2,202 2,110 2,176 62,800
2019/01/04 2,155 2,155 2,057 2,082 85,000

このページの先頭へ