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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,767 | 1,777 | 1,758 | 1,758 | 21,400 |
| 2021/12/29 | 1,763 | 1,787 | 1,763 | 1,786 | 91,300 |
| 2021/12/28 | 1,739 | 1,773 | 1,738 | 1,762 | 45,600 |
| 2021/12/27 | 1,709 | 1,727 | 1,707 | 1,722 | 37,000 |
| 2021/12/24 | 1,703 | 1,727 | 1,703 | 1,721 | 35,400 |
| 2021/12/23 | 1,683 | 1,722 | 1,683 | 1,707 | 40,600 |
| 2021/12/22 | 1,666 | 1,696 | 1,666 | 1,692 | 59,700 |
| 2021/12/21 | 1,691 | 1,715 | 1,691 | 1,695 | 54,500 |
| 2021/12/20 | 1,759 | 1,765 | 1,682 | 1,682 | 76,200 |
| 2021/12/17 | 1,800 | 1,807 | 1,779 | 1,780 | 82,400 |
| 2021/12/16 | 1,783 | 1,811 | 1,777 | 1,789 | 60,300 |
| 2021/12/15 | 1,761 | 1,790 | 1,760 | 1,784 | 44,400 |
| 2021/12/14 | 1,778 | 1,794 | 1,773 | 1,773 | 78,800 |
| 2021/12/13 | 1,773 | 1,780 | 1,764 | 1,772 | 52,100 |
| 2021/12/10 | 1,750 | 1,769 | 1,750 | 1,761 | 71,100 |
| 2021/12/09 | 1,742 | 1,759 | 1,730 | 1,739 | 59,100 |
| 2021/12/08 | 1,750 | 1,757 | 1,735 | 1,742 | 110,200 |
| 2021/12/07 | 1,710 | 1,742 | 1,707 | 1,736 | 82,600 |
| 2021/12/06 | 1,687 | 1,715 | 1,687 | 1,703 | 76,100 |
| 2021/12/03 | 1,658 | 1,688 | 1,658 | 1,685 | 70,800 |
| 2021/12/02 | 1,613 | 1,650 | 1,608 | 1,635 | 114,400 |
| 2021/12/01 | 1,604 | 1,643 | 1,604 | 1,622 | 70,000 |
| 2021/11/30 | 1,655 | 1,688 | 1,610 | 1,610 | 109,800 |
| 2021/11/29 | 1,680 | 1,688 | 1,652 | 1,653 | 63,200 |
| 2021/11/26 | 1,704 | 1,704 | 1,676 | 1,685 | 42,400 |
| 2021/11/25 | 1,706 | 1,716 | 1,702 | 1,704 | 38,000 |
| 2021/11/24 | 1,697 | 1,725 | 1,695 | 1,700 | 36,500 |
| 2021/11/22 | 1,690 | 1,713 | 1,676 | 1,688 | 51,400 |
| 2021/11/19 | 1,699 | 1,713 | 1,692 | 1,713 | 41,200 |
| 2021/11/18 | 1,685 | 1,711 | 1,674 | 1,696 | 51,900 |
| 2021/11/17 | 1,693 | 1,705 | 1,680 | 1,685 | 46,600 |
| 2021/11/16 | 1,756 | 1,756 | 1,694 | 1,694 | 63,500 |
| 2021/11/15 | 1,714 | 1,772 | 1,714 | 1,749 | 119,900 |
| 2021/11/12 | 1,651 | 1,701 | 1,651 | 1,701 | 63,000 |
| 2021/11/11 | 1,642 | 1,672 | 1,642 | 1,651 | 46,800 |
| 2021/11/10 | 1,659 | 1,679 | 1,615 | 1,641 | 104,200 |
| 2021/11/09 | 1,657 | 1,670 | 1,570 | 1,640 | 104,400 |
| 2021/11/08 | 1,667 | 1,677 | 1,658 | 1,667 | 25,700 |
| 2021/11/05 | 1,682 | 1,682 | 1,650 | 1,650 | 43,000 |
| 2021/11/04 | 1,661 | 1,691 | 1,658 | 1,691 | 71,200 |
| 2021/11/02 | 1,665 | 1,669 | 1,647 | 1,647 | 48,400 |
| 2021/11/01 | 1,650 | 1,661 | 1,642 | 1,658 | 63,800 |
| 2021/10/29 | 1,630 | 1,636 | 1,607 | 1,636 | 43,000 |
| 2021/10/28 | 1,641 | 1,645 | 1,624 | 1,635 | 109,500 |
| 2021/10/27 | 1,649 | 1,655 | 1,642 | 1,642 | 33,400 |
| 2021/10/26 | 1,626 | 1,658 | 1,626 | 1,649 | 48,700 |
| 2021/10/25 | 1,600 | 1,631 | 1,594 | 1,618 | 48,700 |
| 2021/10/22 | 1,636 | 1,641 | 1,609 | 1,618 | 49,000 |
| 2021/10/21 | 1,615 | 1,646 | 1,608 | 1,645 | 58,600 |
| 2021/10/20 | 1,631 | 1,631 | 1,609 | 1,615 | 40,800 |
| 2021/10/19 | 1,625 | 1,628 | 1,601 | 1,625 | 58,600 |
| 2021/10/18 | 1,626 | 1,647 | 1,615 | 1,647 | 48,500 |
| 2021/10/15 | 1,594 | 1,620 | 1,594 | 1,613 | 68,200 |
| 2021/10/14 | 1,580 | 1,606 | 1,569 | 1,594 | 56,700 |
| 2021/10/13 | 1,569 | 1,590 | 1,566 | 1,577 | 39,700 |
| 2021/10/12 | 1,571 | 1,584 | 1,559 | 1,567 | 52,200 |
| 2021/10/11 | 1,538 | 1,580 | 1,538 | 1,571 | 58,100 |
| 2021/10/08 | 1,536 | 1,547 | 1,526 | 1,533 | 42,800 |
| 2021/10/07 | 1,529 | 1,531 | 1,502 | 1,502 | 41,200 |
| 2021/10/06 | 1,524 | 1,551 | 1,512 | 1,514 | 50,200 |
| 2021/10/05 | 1,542 | 1,546 | 1,509 | 1,513 | 51,400 |
| 2021/10/04 | 1,540 | 1,556 | 1,523 | 1,542 | 76,800 |
| 2021/10/01 | 1,542 | 1,560 | 1,515 | 1,525 | 62,400 |
| 2021/09/30 | 1,573 | 1,585 | 1,552 | 1,557 | 55,900 |
| 2021/09/29 | 1,544 | 1,548 | 1,521 | 1,548 | 75,100 |
| 2021/09/28 | 1,588 | 1,595 | 1,573 | 1,593 | 74,000 |
| 2021/09/27 | 1,600 | 1,608 | 1,589 | 1,589 | 57,800 |
| 2021/09/24 | 1,593 | 1,602 | 1,581 | 1,590 | 64,400 |
| 2021/09/22 | 1,581 | 1,581 | 1,553 | 1,553 | 41,200 |
| 2021/09/21 | 1,600 | 1,605 | 1,581 | 1,581 | 49,800 |
| 2021/09/17 | 1,616 | 1,626 | 1,602 | 1,620 | 83,500 |
| 2021/09/16 | 1,618 | 1,618 | 1,593 | 1,600 | 47,600 |
| 2021/09/15 | 1,594 | 1,608 | 1,586 | 1,607 | 32,400 |
| 2021/09/14 | 1,616 | 1,618 | 1,603 | 1,616 | 48,900 |
| 2021/09/13 | 1,595 | 1,614 | 1,584 | 1,614 | 47,300 |
| 2021/09/10 | 1,584 | 1,606 | 1,584 | 1,600 | 73,600 |
| 2021/09/09 | 1,600 | 1,600 | 1,575 | 1,587 | 41,600 |
| 2021/09/08 | 1,579 | 1,600 | 1,573 | 1,600 | 48,900 |
| 2021/09/07 | 1,575 | 1,579 | 1,561 | 1,579 | 46,700 |
| 2021/09/06 | 1,551 | 1,573 | 1,551 | 1,573 | 33,200 |
| 2021/09/03 | 1,515 | 1,550 | 1,515 | 1,542 | 56,400 |
| 2021/09/02 | 1,519 | 1,519 | 1,503 | 1,510 | 39,100 |
| 2021/09/01 | 1,526 | 1,542 | 1,516 | 1,519 | 51,400 |
| 2021/08/31 | 1,533 | 1,533 | 1,516 | 1,526 | 33,100 |
| 2021/08/30 | 1,510 | 1,536 | 1,506 | 1,536 | 38,900 |
| 2021/08/27 | 1,472 | 1,496 | 1,472 | 1,492 | 25,700 |
| 2021/08/26 | 1,497 | 1,501 | 1,481 | 1,489 | 33,400 |
| 2021/08/25 | 1,479 | 1,496 | 1,472 | 1,491 | 28,400 |
| 2021/08/24 | 1,496 | 1,498 | 1,464 | 1,472 | 47,700 |
| 2021/08/23 | 1,476 | 1,511 | 1,476 | 1,492 | 39,500 |
| 2021/08/20 | 1,478 | 1,478 | 1,443 | 1,454 | 57,800 |
| 2021/08/19 | 1,510 | 1,510 | 1,478 | 1,478 | 27,500 |
| 2021/08/18 | 1,536 | 1,536 | 1,510 | 1,511 | 21,700 |
| 2021/08/17 | 1,523 | 1,544 | 1,523 | 1,534 | 24,900 |
| 2021/08/16 | 1,554 | 1,554 | 1,523 | 1,523 | 43,800 |
| 2021/08/13 | 1,561 | 1,564 | 1,544 | 1,556 | 25,700 |
| 2021/08/12 | 1,540 | 1,563 | 1,540 | 1,556 | 48,200 |
| 2021/08/11 | 1,547 | 1,547 | 1,518 | 1,526 | 39,700 |
| 2021/08/10 | 1,532 | 1,552 | 1,523 | 1,529 | 38,600 |
| 2021/08/06 | 1,540 | 1,540 | 1,519 | 1,528 | 25,200 |
| 2021/08/05 | 1,545 | 1,552 | 1,515 | 1,538 | 76,000 |
| 2021/08/04 | 1,552 | 1,552 | 1,528 | 1,544 | 21,900 |
| 2021/08/03 | 1,571 | 1,575 | 1,554 | 1,554 | 21,100 |
| 2021/08/02 | 1,548 | 1,573 | 1,540 | 1,573 | 46,800 |
| 2021/07/30 | 1,540 | 1,543 | 1,518 | 1,518 | 26,600 |
| 2021/07/29 | 1,541 | 1,564 | 1,538 | 1,547 | 26,400 |
| 2021/07/28 | 1,543 | 1,552 | 1,532 | 1,536 | 13,400 |
| 2021/07/27 | 1,545 | 1,557 | 1,529 | 1,557 | 35,300 |
| 2021/07/26 | 1,535 | 1,543 | 1,521 | 1,541 | 38,800 |
| 2021/07/21 | 1,520 | 1,542 | 1,511 | 1,522 | 23,400 |
| 2021/07/20 | 1,498 | 1,519 | 1,495 | 1,517 | 63,900 |
| 2021/07/19 | 1,524 | 1,531 | 1,501 | 1,507 | 54,600 |
| 2021/07/16 | 1,504 | 1,532 | 1,504 | 1,528 | 31,900 |
| 2021/07/15 | 1,518 | 1,529 | 1,504 | 1,509 | 28,000 |
| 2021/07/14 | 1,543 | 1,543 | 1,525 | 1,525 | 42,700 |
| 2021/07/13 | 1,540 | 1,560 | 1,536 | 1,560 | 54,000 |
| 2021/07/12 | 1,509 | 1,538 | 1,509 | 1,515 | 51,300 |
| 2021/07/09 | 1,481 | 1,493 | 1,463 | 1,484 | 82,300 |
| 2021/07/08 | 1,511 | 1,526 | 1,501 | 1,501 | 72,500 |
| 2021/07/07 | 1,519 | 1,535 | 1,511 | 1,511 | 33,500 |
| 2021/07/06 | 1,530 | 1,546 | 1,522 | 1,535 | 24,100 |
| 2021/07/05 | 1,530 | 1,538 | 1,522 | 1,525 | 29,300 |
| 2021/07/02 | 1,545 | 1,551 | 1,533 | 1,540 | 60,000 |
| 2021/07/01 | 1,529 | 1,546 | 1,524 | 1,539 | 29,300 |
| 2021/06/30 | 1,535 | 1,553 | 1,525 | 1,528 | 61,100 |
| 2021/06/29 | 1,538 | 1,538 | 1,510 | 1,526 | 45,100 |
| 2021/06/28 | 1,536 | 1,543 | 1,529 | 1,539 | 24,900 |
| 2021/06/25 | 1,524 | 1,535 | 1,513 | 1,532 | 52,300 |
| 2021/06/24 | 1,497 | 1,524 | 1,497 | 1,513 | 35,100 |
| 2021/06/23 | 1,507 | 1,509 | 1,491 | 1,496 | 32,400 |
| 2021/06/22 | 1,487 | 1,507 | 1,477 | 1,505 | 45,300 |
| 2021/06/21 | 1,473 | 1,476 | 1,455 | 1,457 | 57,900 |
| 2021/06/18 | 1,520 | 1,520 | 1,492 | 1,506 | 96,800 |
| 2021/06/17 | 1,525 | 1,542 | 1,516 | 1,521 | 46,200 |
| 2021/06/16 | 1,514 | 1,529 | 1,514 | 1,525 | 26,100 |
| 2021/06/15 | 1,506 | 1,519 | 1,499 | 1,514 | 41,500 |
| 2021/06/14 | 1,512 | 1,520 | 1,497 | 1,504 | 36,900 |
| 2021/06/11 | 1,506 | 1,516 | 1,479 | 1,505 | 80,900 |
| 2021/06/10 | 1,516 | 1,526 | 1,504 | 1,519 | 48,100 |
| 2021/06/09 | 1,524 | 1,536 | 1,511 | 1,516 | 37,700 |
| 2021/06/08 | 1,518 | 1,525 | 1,506 | 1,524 | 62,900 |
| 2021/06/07 | 1,556 | 1,556 | 1,520 | 1,527 | 62,400 |
| 2021/06/04 | 1,520 | 1,557 | 1,512 | 1,551 | 106,500 |
| 2021/06/03 | 1,500 | 1,518 | 1,500 | 1,514 | 49,500 |
| 2021/06/02 | 1,491 | 1,506 | 1,487 | 1,499 | 75,100 |
| 2021/06/01 | 1,464 | 1,490 | 1,463 | 1,490 | 55,100 |
| 2021/05/31 | 1,475 | 1,478 | 1,445 | 1,457 | 61,100 |
| 2021/05/28 | 1,460 | 1,476 | 1,456 | 1,476 | 50,800 |
| 2021/05/27 | 1,451 | 1,469 | 1,438 | 1,439 | 68,600 |
| 2021/05/26 | 1,451 | 1,454 | 1,432 | 1,453 | 92,600 |
| 2021/05/25 | 1,480 | 1,480 | 1,457 | 1,460 | 77,700 |
| 2021/05/24 | 1,470 | 1,497 | 1,470 | 1,482 | 73,400 |
| 2021/05/21 | 1,490 | 1,499 | 1,480 | 1,484 | 67,600 |
| 2021/05/20 | 1,490 | 1,526 | 1,490 | 1,515 | 46,400 |
| 2021/05/19 | 1,500 | 1,513 | 1,490 | 1,496 | 63,300 |
| 2021/05/18 | 1,486 | 1,520 | 1,482 | 1,513 | 126,200 |
| 2021/05/17 | 1,495 | 1,502 | 1,470 | 1,484 | 123,700 |
| 2021/05/14 | 1,486 | 1,496 | 1,477 | 1,480 | 103,800 |
| 2021/05/13 | 1,480 | 1,487 | 1,455 | 1,461 | 134,300 |
| 2021/05/12 | 1,498 | 1,507 | 1,482 | 1,493 | 67,800 |
| 2021/05/11 | 1,515 | 1,523 | 1,481 | 1,507 | 132,500 |
| 2021/05/10 | 1,514 | 1,521 | 1,500 | 1,517 | 41,800 |
| 2021/05/07 | 1,510 | 1,522 | 1,498 | 1,504 | 45,700 |
| 2021/05/06 | 1,491 | 1,512 | 1,486 | 1,491 | 73,500 |
| 2021/04/30 | 1,515 | 1,519 | 1,490 | 1,490 | 52,200 |
| 2021/04/28 | 1,490 | 1,528 | 1,490 | 1,516 | 97,000 |
| 2021/04/27 | 1,481 | 1,510 | 1,474 | 1,494 | 65,300 |
| 2021/04/26 | 1,502 | 1,502 | 1,461 | 1,481 | 58,200 |
| 2021/04/23 | 1,487 | 1,489 | 1,471 | 1,481 | 44,000 |
| 2021/04/22 | 1,509 | 1,524 | 1,499 | 1,503 | 42,100 |
| 2021/04/21 | 1,500 | 1,500 | 1,466 | 1,481 | 101,000 |
| 2021/04/20 | 1,535 | 1,535 | 1,510 | 1,521 | 99,900 |
| 2021/04/19 | 1,548 | 1,565 | 1,544 | 1,547 | 60,800 |
| 2021/04/16 | 1,553 | 1,561 | 1,543 | 1,548 | 48,200 |
| 2021/04/15 | 1,563 | 1,579 | 1,552 | 1,563 | 61,700 |
| 2021/04/14 | 1,585 | 1,589 | 1,564 | 1,572 | 50,800 |
| 2021/04/13 | 1,577 | 1,595 | 1,577 | 1,584 | 52,700 |
| 2021/04/12 | 1,582 | 1,590 | 1,572 | 1,577 | 41,100 |
| 2021/04/09 | 1,588 | 1,604 | 1,566 | 1,577 | 41,400 |
| 2021/04/08 | 1,616 | 1,616 | 1,576 | 1,584 | 61,000 |
| 2021/04/07 | 1,597 | 1,632 | 1,587 | 1,630 | 49,100 |
| 2021/04/06 | 1,653 | 1,653 | 1,601 | 1,604 | 44,100 |
| 2021/04/05 | 1,642 | 1,661 | 1,626 | 1,653 | 42,000 |
| 2021/04/02 | 1,636 | 1,648 | 1,620 | 1,633 | 30,400 |
| 2021/04/01 | 1,628 | 1,645 | 1,612 | 1,620 | 48,800 |
| 2021/03/31 | 1,650 | 1,666 | 1,618 | 1,625 | 79,100 |
| 2021/03/30 | 1,677 | 1,684 | 1,637 | 1,675 | 71,400 |
| 2021/03/29 | 1,715 | 1,720 | 1,672 | 1,697 | 134,100 |
| 2021/03/26 | 1,734 | 1,734 | 1,697 | 1,712 | 73,100 |
| 2021/03/25 | 1,698 | 1,718 | 1,683 | 1,700 | 67,200 |
| 2021/03/24 | 1,708 | 1,713 | 1,652 | 1,674 | 57,200 |
| 2021/03/23 | 1,767 | 1,782 | 1,726 | 1,726 | 51,700 |
| 2021/03/22 | 1,772 | 1,772 | 1,740 | 1,753 | 69,300 |
| 2021/03/19 | 1,728 | 1,783 | 1,717 | 1,783 | 107,300 |
| 2021/03/18 | 1,729 | 1,740 | 1,710 | 1,735 | 78,600 |
| 2021/03/17 | 1,689 | 1,728 | 1,682 | 1,722 | 67,800 |
| 2021/03/16 | 1,673 | 1,700 | 1,661 | 1,700 | 52,400 |
| 2021/03/15 | 1,631 | 1,672 | 1,622 | 1,672 | 86,700 |
| 2021/03/12 | 1,616 | 1,632 | 1,605 | 1,631 | 81,300 |
| 2021/03/11 | 1,625 | 1,625 | 1,606 | 1,623 | 64,000 |
| 2021/03/10 | 1,626 | 1,634 | 1,600 | 1,619 | 40,500 |
| 2021/03/09 | 1,640 | 1,647 | 1,619 | 1,641 | 76,400 |
| 2021/03/08 | 1,639 | 1,640 | 1,603 | 1,617 | 56,500 |
| 2021/03/05 | 1,595 | 1,637 | 1,586 | 1,636 | 63,700 |
| 2021/03/04 | 1,589 | 1,613 | 1,568 | 1,613 | 67,000 |
| 2021/03/03 | 1,580 | 1,597 | 1,564 | 1,596 | 51,700 |
| 2021/03/02 | 1,588 | 1,589 | 1,561 | 1,577 | 58,500 |
| 2021/03/01 | 1,555 | 1,581 | 1,544 | 1,581 | 54,900 |
| 2021/02/26 | 1,556 | 1,556 | 1,529 | 1,529 | 89,100 |
| 2021/02/25 | 1,583 | 1,590 | 1,560 | 1,566 | 70,800 |
| 2021/02/24 | 1,600 | 1,600 | 1,556 | 1,556 | 86,400 |
| 2021/02/22 | 1,625 | 1,625 | 1,590 | 1,594 | 49,300 |
| 2021/02/19 | 1,652 | 1,652 | 1,596 | 1,604 | 69,300 |
| 2021/02/18 | 1,700 | 1,703 | 1,662 | 1,669 | 44,700 |
| 2021/02/17 | 1,700 | 1,700 | 1,675 | 1,681 | 33,100 |
| 2021/02/16 | 1,702 | 1,715 | 1,676 | 1,685 | 63,900 |
| 2021/02/15 | 1,735 | 1,741 | 1,684 | 1,702 | 75,100 |
| 2021/02/12 | 1,754 | 1,762 | 1,708 | 1,717 | 41,900 |
| 2021/02/10 | 1,698 | 1,780 | 1,689 | 1,757 | 130,000 |
| 2021/02/09 | 1,680 | 1,708 | 1,657 | 1,698 | 127,000 |
| 2021/02/08 | 1,650 | 1,682 | 1,622 | 1,647 | 157,100 |
| 2021/02/05 | 1,644 | 1,655 | 1,622 | 1,641 | 100,100 |
| 2021/02/04 | 1,624 | 1,647 | 1,602 | 1,637 | 68,200 |
| 2021/02/03 | 1,600 | 1,639 | 1,593 | 1,628 | 75,600 |
| 2021/02/02 | 1,529 | 1,592 | 1,526 | 1,590 | 100,500 |
| 2021/02/01 | 1,522 | 1,553 | 1,522 | 1,529 | 38,700 |
| 2021/01/29 | 1,566 | 1,568 | 1,521 | 1,522 | 55,600 |
| 2021/01/28 | 1,535 | 1,580 | 1,532 | 1,574 | 61,000 |
| 2021/01/27 | 1,540 | 1,558 | 1,530 | 1,551 | 38,200 |
| 2021/01/26 | 1,531 | 1,543 | 1,519 | 1,536 | 41,300 |
| 2021/01/25 | 1,525 | 1,543 | 1,522 | 1,539 | 37,500 |
| 2021/01/22 | 1,530 | 1,539 | 1,513 | 1,533 | 55,100 |
| 2021/01/21 | 1,555 | 1,577 | 1,539 | 1,541 | 56,800 |
| 2021/01/20 | 1,542 | 1,554 | 1,531 | 1,549 | 52,500 |
| 2021/01/19 | 1,565 | 1,565 | 1,536 | 1,542 | 45,900 |
| 2021/01/18 | 1,551 | 1,566 | 1,531 | 1,551 | 59,500 |
| 2021/01/15 | 1,590 | 1,592 | 1,555 | 1,557 | 42,000 |
| 2021/01/14 | 1,571 | 1,605 | 1,559 | 1,591 | 57,800 |
| 2021/01/13 | 1,578 | 1,589 | 1,565 | 1,575 | 52,800 |
| 2021/01/12 | 1,586 | 1,586 | 1,530 | 1,568 | 137,400 |
| 2021/01/08 | 1,585 | 1,602 | 1,555 | 1,599 | 74,000 |
| 2021/01/07 | 1,562 | 1,613 | 1,559 | 1,583 | 74,000 |
| 2021/01/06 | 1,552 | 1,562 | 1,538 | 1,557 | 68,600 |
| 2021/01/05 | 1,540 | 1,567 | 1,540 | 1,547 | 43,800 |
| 2021/01/04 | 1,588 | 1,588 | 1,541 | 1,551 | 37,900 |