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 |
---|---|---|---|---|---|
2020/12/30 | 1,619 | 1,619 | 1,574 | 1,584 | 47,800 |
2020/12/29 | 1,602 | 1,623 | 1,584 | 1,619 | 63,800 |
2020/12/28 | 1,621 | 1,630 | 1,588 | 1,602 | 44,300 |
2020/12/25 | 1,603 | 1,626 | 1,603 | 1,623 | 21,200 |
2020/12/24 | 1,598 | 1,617 | 1,588 | 1,600 | 40,700 |
2020/12/23 | 1,649 | 1,649 | 1,590 | 1,593 | 29,100 |
2020/12/22 | 1,644 | 1,649 | 1,627 | 1,636 | 29,400 |
2020/12/21 | 1,652 | 1,671 | 1,648 | 1,653 | 34,200 |
2020/12/18 | 1,647 | 1,666 | 1,636 | 1,655 | 60,400 |
2020/12/17 | 1,698 | 1,698 | 1,636 | 1,643 | 36,300 |
2020/12/16 | 1,700 | 1,702 | 1,673 | 1,698 | 48,500 |
2020/12/15 | 1,688 | 1,699 | 1,680 | 1,691 | 39,500 |
2020/12/14 | 1,685 | 1,699 | 1,678 | 1,693 | 56,700 |
2020/12/11 | 1,708 | 1,715 | 1,654 | 1,685 | 42,200 |
2020/12/10 | 1,694 | 1,723 | 1,684 | 1,707 | 53,900 |
2020/12/09 | 1,668 | 1,694 | 1,661 | 1,694 | 35,600 |
2020/12/08 | 1,656 | 1,668 | 1,643 | 1,655 | 51,300 |
2020/12/07 | 1,698 | 1,699 | 1,661 | 1,661 | 35,100 |
2020/12/04 | 1,682 | 1,697 | 1,668 | 1,687 | 60,300 |
2020/12/03 | 1,620 | 1,688 | 1,616 | 1,682 | 65,700 |
2020/12/02 | 1,608 | 1,630 | 1,601 | 1,614 | 80,900 |
2020/12/01 | 1,557 | 1,612 | 1,550 | 1,608 | 66,900 |
2020/11/30 | 1,595 | 1,620 | 1,561 | 1,561 | 78,800 |
2020/11/27 | 1,621 | 1,637 | 1,611 | 1,624 | 71,600 |
2020/11/26 | 1,644 | 1,655 | 1,606 | 1,613 | 94,800 |
2020/11/25 | 1,693 | 1,725 | 1,681 | 1,681 | 65,800 |
2020/11/24 | 1,674 | 1,694 | 1,657 | 1,664 | 67,500 |
2020/11/20 | 1,591 | 1,652 | 1,589 | 1,647 | 44,000 |
2020/11/19 | 1,625 | 1,630 | 1,585 | 1,594 | 53,400 |
2020/11/18 | 1,649 | 1,650 | 1,609 | 1,635 | 49,000 |
2020/11/17 | 1,693 | 1,693 | 1,641 | 1,676 | 65,900 |
2020/11/16 | 1,650 | 1,726 | 1,648 | 1,706 | 109,200 |
2020/11/13 | 1,630 | 1,640 | 1,609 | 1,626 | 54,100 |
2020/11/12 | 1,625 | 1,634 | 1,601 | 1,628 | 53,200 |
2020/11/11 | 1,620 | 1,649 | 1,604 | 1,619 | 92,600 |
2020/11/10 | 1,564 | 1,609 | 1,556 | 1,602 | 111,700 |
2020/11/09 | 1,570 | 1,600 | 1,527 | 1,531 | 83,100 |
2020/11/06 | 1,529 | 1,563 | 1,517 | 1,555 | 64,800 |
2020/11/05 | 1,545 | 1,547 | 1,505 | 1,521 | 125,300 |
2020/11/04 | 1,553 | 1,559 | 1,528 | 1,530 | 62,300 |
2020/11/02 | 1,534 | 1,584 | 1,534 | 1,556 | 52,400 |
2020/10/30 | 1,548 | 1,548 | 1,508 | 1,524 | 49,000 |
2020/10/29 | 1,495 | 1,561 | 1,495 | 1,553 | 69,700 |
2020/10/28 | 1,566 | 1,589 | 1,502 | 1,553 | 134,300 |
2020/10/27 | 1,586 | 1,606 | 1,562 | 1,596 | 55,600 |
2020/10/26 | 1,583 | 1,633 | 1,571 | 1,594 | 68,100 |
2020/10/23 | 1,551 | 1,635 | 1,540 | 1,605 | 60,500 |
2020/10/22 | 1,533 | 1,561 | 1,529 | 1,549 | 34,400 |
2020/10/21 | 1,517 | 1,556 | 1,517 | 1,540 | 24,100 |
2020/10/20 | 1,555 | 1,556 | 1,509 | 1,514 | 24,400 |
2020/10/19 | 1,524 | 1,563 | 1,524 | 1,556 | 29,300 |
2020/10/16 | 1,531 | 1,535 | 1,506 | 1,506 | 31,700 |
2020/10/15 | 1,535 | 1,551 | 1,531 | 1,533 | 29,600 |
2020/10/14 | 1,572 | 1,583 | 1,529 | 1,533 | 45,900 |
2020/10/13 | 1,589 | 1,597 | 1,562 | 1,590 | 14,800 |
2020/10/12 | 1,576 | 1,597 | 1,573 | 1,585 | 17,100 |
2020/10/09 | 1,597 | 1,606 | 1,576 | 1,594 | 23,200 |
2020/10/08 | 1,596 | 1,611 | 1,581 | 1,590 | 30,800 |
2020/10/07 | 1,577 | 1,608 | 1,562 | 1,596 | 21,800 |
2020/10/06 | 1,616 | 1,620 | 1,585 | 1,592 | 27,500 |
2020/10/05 | 1,587 | 1,626 | 1,587 | 1,607 | 41,200 |
2020/10/02 | 1,577 | 1,608 | 1,550 | 1,550 | 60,900 |
2020/09/30 | 1,619 | 1,631 | 1,560 | 1,560 | 60,800 |
2020/09/29 | 1,618 | 1,638 | 1,581 | 1,624 | 39,200 |
2020/09/28 | 1,531 | 1,620 | 1,529 | 1,616 | 84,500 |
2020/09/25 | 1,538 | 1,541 | 1,516 | 1,520 | 41,800 |
2020/09/24 | 1,536 | 1,539 | 1,503 | 1,508 | 58,700 |
2020/09/23 | 1,552 | 1,554 | 1,534 | 1,536 | 49,200 |
2020/09/18 | 1,590 | 1,594 | 1,565 | 1,572 | 50,000 |
2020/09/17 | 1,608 | 1,609 | 1,573 | 1,578 | 31,000 |
2020/09/16 | 1,603 | 1,616 | 1,590 | 1,608 | 45,600 |
2020/09/15 | 1,637 | 1,637 | 1,590 | 1,599 | 29,500 |
2020/09/14 | 1,619 | 1,647 | 1,600 | 1,637 | 56,800 |
2020/09/11 | 1,602 | 1,611 | 1,580 | 1,603 | 74,900 |
2020/09/10 | 1,570 | 1,603 | 1,570 | 1,600 | 49,700 |
2020/09/09 | 1,600 | 1,600 | 1,543 | 1,557 | 60,100 |
2020/09/08 | 1,593 | 1,613 | 1,586 | 1,607 | 54,100 |
2020/09/07 | 1,564 | 1,594 | 1,564 | 1,584 | 23,300 |
2020/09/04 | 1,520 | 1,575 | 1,515 | 1,564 | 46,300 |
2020/09/03 | 1,611 | 1,611 | 1,541 | 1,548 | 61,100 |
2020/09/02 | 1,639 | 1,647 | 1,571 | 1,580 | 56,400 |
2020/09/01 | 1,637 | 1,655 | 1,595 | 1,633 | 60,400 |
2020/08/31 | 1,635 | 1,674 | 1,618 | 1,634 | 46,700 |
2020/08/28 | 1,646 | 1,688 | 1,609 | 1,635 | 54,800 |
2020/08/27 | 1,637 | 1,647 | 1,585 | 1,646 | 43,300 |
2020/08/26 | 1,679 | 1,679 | 1,654 | 1,655 | 26,200 |
2020/08/25 | 1,600 | 1,678 | 1,600 | 1,661 | 72,700 |
2020/08/24 | 1,577 | 1,588 | 1,563 | 1,580 | 14,700 |
2020/08/21 | 1,576 | 1,595 | 1,558 | 1,573 | 25,800 |
2020/08/20 | 1,588 | 1,611 | 1,570 | 1,571 | 34,200 |
2020/08/19 | 1,612 | 1,612 | 1,586 | 1,601 | 15,800 |
2020/08/18 | 1,613 | 1,627 | 1,607 | 1,616 | 34,400 |
2020/08/17 | 1,641 | 1,651 | 1,609 | 1,621 | 19,500 |
2020/08/14 | 1,710 | 1,710 | 1,641 | 1,648 | 30,200 |
2020/08/13 | 1,685 | 1,709 | 1,681 | 1,700 | 44,000 |
2020/08/12 | 1,608 | 1,648 | 1,608 | 1,647 | 37,300 |
2020/08/11 | 1,528 | 1,610 | 1,528 | 1,598 | 43,300 |
2020/08/07 | 1,546 | 1,568 | 1,521 | 1,528 | 27,000 |
2020/08/06 | 1,517 | 1,550 | 1,507 | 1,541 | 36,600 |
2020/08/05 | 1,526 | 1,540 | 1,481 | 1,513 | 45,800 |
2020/08/04 | 1,530 | 1,538 | 1,490 | 1,538 | 36,300 |
2020/08/03 | 1,456 | 1,507 | 1,456 | 1,502 | 19,400 |
2020/07/31 | 1,525 | 1,525 | 1,451 | 1,454 | 38,300 |
2020/07/30 | 1,570 | 1,571 | 1,529 | 1,551 | 27,100 |
2020/07/29 | 1,597 | 1,597 | 1,555 | 1,562 | 20,700 |
2020/07/28 | 1,620 | 1,620 | 1,577 | 1,596 | 38,500 |
2020/07/27 | 1,607 | 1,625 | 1,582 | 1,620 | 71,900 |
2020/07/22 | 1,677 | 1,695 | 1,630 | 1,630 | 27,900 |
2020/07/21 | 1,677 | 1,689 | 1,632 | 1,677 | 43,100 |
2020/07/20 | 1,696 | 1,696 | 1,621 | 1,669 | 63,800 |
2020/07/17 | 1,704 | 1,704 | 1,641 | 1,687 | 90,800 |
2020/07/16 | 1,702 | 1,724 | 1,658 | 1,664 | 46,300 |
2020/07/15 | 1,629 | 1,725 | 1,601 | 1,674 | 120,000 |
2020/07/14 | 1,602 | 1,602 | 1,552 | 1,577 | 44,000 |
2020/07/13 | 1,537 | 1,606 | 1,507 | 1,606 | 56,000 |
2020/07/10 | 1,512 | 1,524 | 1,482 | 1,490 | 51,600 |
2020/07/09 | 1,564 | 1,572 | 1,520 | 1,528 | 96,200 |
2020/07/08 | 1,649 | 1,649 | 1,531 | 1,535 | 65,500 |
2020/07/07 | 1,560 | 1,687 | 1,550 | 1,671 | 88,700 |
2020/07/06 | 1,501 | 1,580 | 1,501 | 1,563 | 45,900 |
2020/07/03 | 1,541 | 1,548 | 1,506 | 1,523 | 32,700 |
2020/07/02 | 1,528 | 1,553 | 1,518 | 1,541 | 54,500 |
2020/07/01 | 1,616 | 1,616 | 1,511 | 1,511 | 76,300 |
2020/06/30 | 1,625 | 1,650 | 1,608 | 1,608 | 31,400 |
2020/06/29 | 1,635 | 1,655 | 1,618 | 1,624 | 46,900 |
2020/06/26 | 1,623 | 1,639 | 1,619 | 1,637 | 30,700 |
2020/06/25 | 1,631 | 1,639 | 1,612 | 1,612 | 36,200 |
2020/06/24 | 1,657 | 1,659 | 1,631 | 1,631 | 33,200 |
2020/06/23 | 1,635 | 1,658 | 1,625 | 1,651 | 24,700 |
2020/06/22 | 1,564 | 1,623 | 1,548 | 1,616 | 53,400 |
2020/06/19 | 1,629 | 1,632 | 1,541 | 1,556 | 148,200 |
2020/06/18 | 1,645 | 1,647 | 1,604 | 1,627 | 43,500 |
2020/06/17 | 1,660 | 1,680 | 1,638 | 1,644 | 47,200 |
2020/06/16 | 1,615 | 1,697 | 1,615 | 1,668 | 73,800 |
2020/06/15 | 1,649 | 1,664 | 1,615 | 1,615 | 37,600 |
2020/06/12 | 1,660 | 1,691 | 1,648 | 1,648 | 57,600 |
2020/06/11 | 1,731 | 1,748 | 1,695 | 1,695 | 70,300 |
2020/06/10 | 1,780 | 1,780 | 1,731 | 1,737 | 40,700 |
2020/06/09 | 1,820 | 1,820 | 1,749 | 1,780 | 40,700 |
2020/06/08 | 1,764 | 1,820 | 1,762 | 1,817 | 59,600 |
2020/06/05 | 1,745 | 1,747 | 1,726 | 1,738 | 37,200 |
2020/06/04 | 1,762 | 1,762 | 1,702 | 1,745 | 52,000 |
2020/06/03 | 1,756 | 1,778 | 1,709 | 1,734 | 67,600 |
2020/06/02 | 1,709 | 1,741 | 1,703 | 1,717 | 43,800 |
2020/06/01 | 1,709 | 1,714 | 1,686 | 1,705 | 19,800 |
2020/05/29 | 1,765 | 1,765 | 1,704 | 1,714 | 42,100 |
2020/05/28 | 1,750 | 1,778 | 1,706 | 1,772 | 58,000 |
2020/05/27 | 1,700 | 1,732 | 1,690 | 1,724 | 58,800 |
2020/05/26 | 1,650 | 1,690 | 1,610 | 1,682 | 30,500 |
2020/05/25 | 1,592 | 1,633 | 1,585 | 1,633 | 13,700 |
2020/05/22 | 1,600 | 1,606 | 1,554 | 1,569 | 23,400 |
2020/05/21 | 1,624 | 1,624 | 1,598 | 1,600 | 19,300 |
2020/05/20 | 1,632 | 1,632 | 1,602 | 1,624 | 35,500 |
2020/05/19 | 1,633 | 1,635 | 1,610 | 1,635 | 27,100 |
2020/05/18 | 1,572 | 1,600 | 1,551 | 1,597 | 24,500 |
2020/05/15 | 1,549 | 1,561 | 1,517 | 1,560 | 34,000 |
2020/05/14 | 1,587 | 1,596 | 1,531 | 1,531 | 28,800 |
2020/05/13 | 1,574 | 1,604 | 1,568 | 1,604 | 31,500 |
2020/05/12 | 1,645 | 1,645 | 1,598 | 1,606 | 24,200 |
2020/05/11 | 1,609 | 1,633 | 1,595 | 1,633 | 35,700 |
2020/05/08 | 1,573 | 1,586 | 1,556 | 1,586 | 31,000 |
2020/05/07 | 1,545 | 1,554 | 1,528 | 1,546 | 37,900 |
2020/05/01 | 1,582 | 1,582 | 1,527 | 1,545 | 47,800 |
2020/04/30 | 1,617 | 1,626 | 1,595 | 1,606 | 48,800 |
2020/04/28 | 1,555 | 1,579 | 1,531 | 1,568 | 35,300 |
2020/04/27 | 1,566 | 1,579 | 1,545 | 1,567 | 42,000 |
2020/04/24 | 1,579 | 1,579 | 1,546 | 1,570 | 43,700 |
2020/04/23 | 1,530 | 1,595 | 1,530 | 1,595 | 38,900 |
2020/04/22 | 1,544 | 1,558 | 1,525 | 1,530 | 45,600 |
2020/04/21 | 1,556 | 1,582 | 1,547 | 1,570 | 36,200 |
2020/04/20 | 1,586 | 1,596 | 1,562 | 1,596 | 53,000 |
2020/04/17 | 1,588 | 1,635 | 1,563 | 1,587 | 58,500 |
2020/04/16 | 1,575 | 1,607 | 1,544 | 1,606 | 66,000 |
2020/04/15 | 1,567 | 1,573 | 1,528 | 1,535 | 76,100 |
2020/04/14 | 1,554 | 1,587 | 1,530 | 1,575 | 37,900 |
2020/04/13 | 1,576 | 1,585 | 1,535 | 1,553 | 34,400 |
2020/04/10 | 1,562 | 1,601 | 1,520 | 1,597 | 40,000 |
2020/04/09 | 1,549 | 1,568 | 1,525 | 1,562 | 44,600 |
2020/04/08 | 1,495 | 1,539 | 1,482 | 1,526 | 63,600 |
2020/04/07 | 1,455 | 1,499 | 1,441 | 1,491 | 42,000 |
2020/04/06 | 1,383 | 1,461 | 1,343 | 1,439 | 91,100 |
2020/04/03 | 1,365 | 1,399 | 1,342 | 1,368 | 85,300 |
2020/04/02 | 1,434 | 1,450 | 1,365 | 1,367 | 130,600 |
2020/04/01 | 1,559 | 1,577 | 1,434 | 1,450 | 132,200 |
2020/03/31 | 1,595 | 1,605 | 1,498 | 1,519 | 114,000 |
2020/03/30 | 1,519 | 1,546 | 1,472 | 1,544 | 200,900 |
2020/03/27 | 1,594 | 1,625 | 1,515 | 1,625 | 379,700 |
2020/03/26 | 1,498 | 1,529 | 1,451 | 1,518 | 214,500 |
2020/03/25 | 1,491 | 1,499 | 1,431 | 1,499 | 145,200 |
2020/03/24 | 1,434 | 1,442 | 1,393 | 1,440 | 124,800 |
2020/03/23 | 1,310 | 1,386 | 1,285 | 1,374 | 237,400 |
2020/03/19 | 1,277 | 1,311 | 1,253 | 1,311 | 217,300 |
2020/03/18 | 1,309 | 1,340 | 1,274 | 1,277 | 187,500 |
2020/03/17 | 1,213 | 1,326 | 1,202 | 1,314 | 190,600 |
2020/03/16 | 1,278 | 1,317 | 1,254 | 1,254 | 169,900 |
2020/03/13 | 1,270 | 1,347 | 1,262 | 1,308 | 202,100 |
2020/03/12 | 1,396 | 1,399 | 1,344 | 1,360 | 198,300 |
2020/03/11 | 1,424 | 1,459 | 1,416 | 1,426 | 158,000 |
2020/03/10 | 1,375 | 1,449 | 1,349 | 1,436 | 179,100 |
2020/03/09 | 1,411 | 1,430 | 1,368 | 1,395 | 184,500 |
2020/03/06 | 1,501 | 1,504 | 1,456 | 1,460 | 163,500 |
2020/03/05 | 1,580 | 1,589 | 1,526 | 1,528 | 138,500 |
2020/03/04 | 1,550 | 1,570 | 1,538 | 1,556 | 135,700 |
2020/03/03 | 1,627 | 1,635 | 1,586 | 1,590 | 216,100 |
2020/03/02 | 1,524 | 1,607 | 1,520 | 1,587 | 260,900 |
2020/02/28 | 1,566 | 1,584 | 1,532 | 1,551 | 163,600 |
2020/02/27 | 1,625 | 1,641 | 1,615 | 1,623 | 143,100 |
2020/02/26 | 1,652 | 1,663 | 1,637 | 1,650 | 140,400 |
2020/02/25 | 1,695 | 1,709 | 1,679 | 1,685 | 158,600 |
2020/02/21 | 1,807 | 1,820 | 1,784 | 1,787 | 109,900 |
2020/02/20 | 1,805 | 1,836 | 1,800 | 1,807 | 101,600 |
2020/02/19 | 1,835 | 1,842 | 1,805 | 1,806 | 101,700 |
2020/02/18 | 1,859 | 1,859 | 1,819 | 1,820 | 85,300 |
2020/02/17 | 1,860 | 1,869 | 1,835 | 1,862 | 57,000 |
2020/02/14 | 1,885 | 1,885 | 1,862 | 1,880 | 94,700 |
2020/02/13 | 1,912 | 1,920 | 1,888 | 1,889 | 59,700 |
2020/02/12 | 1,928 | 1,957 | 1,907 | 1,907 | 104,900 |
2020/02/10 | 1,950 | 1,963 | 1,908 | 1,927 | 128,700 |
2020/02/07 | 2,003 | 2,005 | 1,956 | 1,973 | 124,300 |
2020/02/06 | 2,010 | 2,036 | 2,008 | 2,013 | 69,700 |
2020/02/05 | 2,002 | 2,013 | 1,970 | 1,977 | 92,800 |
2020/02/04 | 1,932 | 1,989 | 1,932 | 1,989 | 71,600 |
2020/02/03 | 1,924 | 1,977 | 1,924 | 1,944 | 94,600 |
2020/01/31 | 1,941 | 1,973 | 1,941 | 1,964 | 71,800 |
2020/01/30 | 1,986 | 1,991 | 1,917 | 1,939 | 83,700 |
2020/01/29 | 1,981 | 1,997 | 1,976 | 1,996 | 68,500 |
2020/01/28 | 1,966 | 1,995 | 1,953 | 1,981 | 84,400 |
2020/01/27 | 2,047 | 2,047 | 1,985 | 1,991 | 76,600 |
2020/01/24 | 2,104 | 2,114 | 2,071 | 2,076 | 62,800 |
2020/01/23 | 2,135 | 2,136 | 2,094 | 2,099 | 42,700 |
2020/01/22 | 2,133 | 2,149 | 2,123 | 2,137 | 60,800 |
2020/01/21 | 2,160 | 2,160 | 2,111 | 2,133 | 55,600 |
2020/01/20 | 2,160 | 2,174 | 2,156 | 2,160 | 38,500 |
2020/01/17 | 2,134 | 2,164 | 2,129 | 2,158 | 109,300 |
2020/01/16 | 2,074 | 2,091 | 2,069 | 2,084 | 68,400 |
2020/01/15 | 2,085 | 2,088 | 2,053 | 2,074 | 68,900 |
2020/01/14 | 2,107 | 2,113 | 2,080 | 2,089 | 63,600 |
2020/01/10 | 2,120 | 2,135 | 2,101 | 2,105 | 61,000 |
2020/01/09 | 2,145 | 2,159 | 2,108 | 2,119 | 71,000 |
2020/01/08 | 2,096 | 2,117 | 2,076 | 2,100 | 76,600 |
2020/01/07 | 2,096 | 2,150 | 2,096 | 2,137 | 76,300 |
2020/01/06 | 2,070 | 2,089 | 2,053 | 2,089 | 75,100 |