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
2023/12/29 2,283 2,330 2,282 2,330 149,000
2023/12/28 2,253 2,299 2,252 2,282 110,200
2023/12/27 2,235 2,257 2,231 2,252 95,200
2023/12/26 2,237 2,250 2,211 2,231 143,600
2023/12/25 2,239 2,239 2,210 2,210 133,400
2023/12/22 2,177 2,196 2,175 2,195 64,000
2023/12/21 2,188 2,189 2,169 2,173 70,100
2023/12/20 2,198 2,203 2,170 2,190 163,900
2023/12/19 2,192 2,195 2,160 2,185 111,700
2023/12/18 2,143 2,177 2,125 2,173 68,900
2023/12/15 2,137 2,160 2,137 2,154 155,900
2023/12/14 2,184 2,190 2,147 2,151 101,800
2023/12/13 2,197 2,205 2,184 2,191 88,100
2023/12/12 2,239 2,239 2,194 2,199 74,200
2023/12/11 2,220 2,220 2,196 2,206 101,000
2023/12/08 2,225 2,230 2,173 2,187 168,600
2023/12/07 2,260 2,266 2,228 2,246 121,200
2023/12/06 2,248 2,295 2,248 2,283 104,200
2023/12/05 2,279 2,292 2,248 2,248 95,100
2023/12/04 2,295 2,303 2,273 2,279 109,300
2023/12/01 2,307 2,318 2,291 2,305 96,500
2023/11/30 2,273 2,282 2,256 2,265 155,500
2023/11/29 2,318 2,319 2,279 2,279 89,000
2023/11/28 2,323 2,347 2,323 2,337 84,500
2023/11/27 2,330 2,330 2,300 2,308 123,300
2023/11/24 2,295 2,312 2,288 2,305 52,200
2023/11/22 2,240 2,286 2,238 2,277 74,500
2023/11/21 2,275 2,278 2,233 2,251 120,700
2023/11/20 2,327 2,340 2,281 2,281 99,900
2023/11/17 2,315 2,315 2,278 2,312 93,100
2023/11/16 2,297 2,326 2,290 2,317 74,300
2023/11/15 2,300 2,300 2,267 2,283 65,100
2023/11/14 2,298 2,310 2,265 2,267 68,800
2023/11/13 2,312 2,319 2,267 2,278 65,200
2023/11/10 2,296 2,313 2,267 2,308 97,500
2023/11/09 2,260 2,303 2,231 2,299 162,500
2023/11/08 2,251 2,279 2,205 2,248 463,500
2023/11/07 2,253 2,317 2,237 2,291 247,300
2023/11/06 2,280 2,295 2,260 2,277 135,600
2023/11/02 2,270 2,280 2,218 2,224 88,200
2023/11/01 2,252 2,267 2,243 2,260 118,000
2023/10/31 2,207 2,213 2,163 2,211 87,900
2023/10/30 2,179 2,192 2,162 2,189 375,900
2023/10/27 2,244 2,253 2,220 2,250 80,900
2023/10/26 2,215 2,234 2,202 2,220 169,900
2023/10/25 2,146 2,284 2,137 2,224 307,700
2023/10/24 2,118 2,158 2,080 2,146 104,500
2023/10/23 2,136 2,165 2,126 2,129 151,500
2023/10/20 2,166 2,166 2,135 2,147 59,000
2023/10/19 2,185 2,200 2,172 2,178 64,400
2023/10/18 2,223 2,232 2,204 2,229 53,600
2023/10/17 2,220 2,226 2,182 2,202 40,100
2023/10/16 2,200 2,216 2,182 2,192 54,500
2023/10/13 2,258 2,258 2,207 2,218 59,800
2023/10/12 2,243 2,274 2,227 2,270 61,200
2023/10/11 2,283 2,285 2,241 2,244 55,500
2023/10/10 2,223 2,263 2,223 2,257 134,600
2023/10/06 2,199 2,232 2,190 2,213 80,200
2023/10/05 2,162 2,194 2,162 2,181 118,300
2023/10/04 2,200 2,200 2,145 2,158 150,000
2023/10/03 2,293 2,296 2,235 2,237 107,200
2023/10/02 2,300 2,344 2,292 2,295 91,400
2023/09/29 2,358 2,359 2,279 2,288 108,100
2023/09/28 2,356 2,383 2,340 2,356 128,700
2023/09/27 2,380 2,417 2,355 2,411 158,600
2023/09/26 2,416 2,416 2,385 2,400 96,700
2023/09/25 2,405 2,422 2,398 2,417 72,300
2023/09/22 2,400 2,405 2,368 2,397 149,400
2023/09/21 2,406 2,442 2,403 2,409 83,300
2023/09/20 2,455 2,457 2,405 2,405 113,900
2023/09/19 2,436 2,470 2,415 2,469 80,500
2023/09/15 2,424 2,454 2,424 2,437 97,800
2023/09/14 2,400 2,421 2,384 2,412 67,800
2023/09/13 2,415 2,429 2,394 2,400 86,500
2023/09/12 2,385 2,419 2,385 2,415 117,900
2023/09/11 2,387 2,394 2,358 2,372 135,900
2023/09/08 2,386 2,400 2,367 2,384 147,900
2023/09/07 2,400 2,428 2,396 2,410 122,600
2023/09/06 2,400 2,413 2,395 2,400 63,100
2023/09/05 2,400 2,406 2,387 2,402 108,900
2023/09/04 2,380 2,396 2,357 2,396 75,100
2023/09/01 2,339 2,364 2,325 2,364 125,000
2023/08/31 2,299 2,340 2,296 2,336 147,400
2023/08/30 2,263 2,284 2,255 2,283 70,400
2023/08/29 2,254 2,267 2,244 2,258 72,600
2023/08/28 2,220 2,260 2,217 2,252 94,500
2023/08/25 2,190 2,211 2,182 2,211 50,600
2023/08/24 2,196 2,209 2,195 2,204 60,700
2023/08/23 2,162 2,212 2,154 2,212 126,500
2023/08/22 2,139 2,184 2,135 2,184 102,500
2023/08/21 2,142 2,155 2,128 2,139 50,000
2023/08/18 2,125 2,135 2,119 2,128 92,300
2023/08/17 2,148 2,152 2,117 2,152 83,900
2023/08/16 2,140 2,159 2,132 2,148 84,300
2023/08/15 2,193 2,193 2,172 2,172 41,600
2023/08/14 2,191 2,213 2,173 2,179 101,500
2023/08/10 2,171 2,203 2,142 2,203 90,500
2023/08/09 2,176 2,183 2,157 2,171 140,100
2023/08/08 2,155 2,214 2,101 2,155 355,600
2023/08/07 2,148 2,150 2,117 2,141 113,100
2023/08/04 2,140 2,172 2,138 2,157 67,900
2023/08/03 2,188 2,189 2,141 2,141 110,600
2023/08/02 2,220 2,235 2,203 2,213 63,100
2023/08/01 2,217 2,238 2,206 2,237 69,200
2023/07/31 2,228 2,228 2,199 2,212 93,500
2023/07/28 2,170 2,198 2,160 2,182 97,000
2023/07/27 2,201 2,202 2,182 2,194 57,800
2023/07/26 2,223 2,223 2,189 2,189 75,000
2023/07/25 2,195 2,241 2,190 2,232 115,300
2023/07/24 2,180 2,203 2,180 2,195 61,100
2023/07/21 2,183 2,183 2,164 2,177 41,200
2023/07/20 2,208 2,217 2,177 2,183 78,300
2023/07/19 2,186 2,200 2,176 2,200 93,600
2023/07/18 2,122 2,161 2,122 2,161 55,800
2023/07/14 2,162 2,164 2,114 2,126 57,100
2023/07/13 2,140 2,159 2,127 2,146 64,100
2023/07/12 2,193 2,194 2,148 2,148 110,600
2023/07/11 2,192 2,204 2,173 2,173 89,300
2023/07/10 2,196 2,209 2,176 2,186 109,600
2023/07/07 2,170 2,218 2,162 2,191 112,000
2023/07/06 2,200 2,210 2,180 2,186 92,300
2023/07/05 2,204 2,206 2,185 2,204 80,200
2023/07/04 2,210 2,229 2,204 2,215 101,500
2023/07/03 2,184 2,210 2,184 2,198 111,400
2023/06/30 2,185 2,188 2,155 2,168 109,700
2023/06/29 2,155 2,179 2,155 2,162 112,100
2023/06/28 2,110 2,141 2,095 2,141 109,500
2023/06/27 2,094 2,102 2,068 2,085 123,700
2023/06/26 2,099 2,099 2,071 2,081 58,300
2023/06/23 2,100 2,114 2,078 2,104 118,100
2023/06/22 2,114 2,119 2,094 2,100 109,700
2023/06/21 2,075 2,139 2,075 2,124 131,600
2023/06/20 2,108 2,108 2,061 2,074 130,600
2023/06/19 2,129 2,146 2,110 2,124 230,100
2023/06/16 2,100 2,104 2,075 2,101 237,100
2023/06/15 2,082 2,112 2,079 2,101 136,600
2023/06/14 2,050 2,100 2,047 2,068 200,800
2023/06/13 2,009 2,033 1,998 2,025 151,100
2023/06/12 1,982 2,002 1,969 1,980 145,300
2023/06/09 1,917 1,992 1,910 1,987 365,500
2023/06/08 1,954 1,954 1,904 1,911 108,500
2023/06/07 1,975 1,976 1,931 1,931 110,800
2023/06/06 1,926 1,949 1,916 1,949 152,200
2023/06/05 1,950 1,960 1,936 1,952 125,100
2023/06/02 1,883 1,916 1,875 1,913 89,000
2023/06/01 1,901 1,907 1,881 1,889 101,400
2023/05/31 1,932 1,933 1,903 1,906 96,700
2023/05/30 1,949 1,963 1,917 1,934 106,400
2023/05/29 1,972 1,977 1,951 1,956 104,900
2023/05/26 1,985 1,995 1,943 1,944 136,400
2023/05/25 1,980 1,991 1,967 1,979 57,300
2023/05/24 1,999 1,999 1,980 1,980 58,000
2023/05/23 2,016 2,029 1,994 1,998 136,400
2023/05/22 1,965 1,998 1,957 1,997 106,000
2023/05/19 1,950 1,963 1,942 1,951 144,900
2023/05/18 1,934 1,949 1,905 1,948 140,400
2023/05/17 1,911 1,931 1,904 1,914 131,800
2023/05/16 1,950 1,956 1,899 1,922 214,200
2023/05/15 1,937 1,969 1,929 1,956 245,800
2023/05/12 2,137 2,139 1,867 1,945 654,700
2023/05/11 2,112 2,115 2,079 2,087 73,100
2023/05/10 2,132 2,139 2,106 2,137 161,700
2023/05/09 2,084 2,110 2,055 2,102 149,100
2023/05/08 2,025 2,104 2,024 2,089 277,600
2023/05/02 2,020 2,025 2,000 2,020 64,500
2023/05/01 2,028 2,030 2,003 2,020 92,500
2023/04/28 1,996 2,015 1,996 2,010 167,800
2023/04/27 1,960 1,988 1,957 1,983 70,200
2023/04/26 1,960 1,968 1,939 1,962 73,800
2023/04/25 1,986 1,993 1,963 1,976 93,400
2023/04/24 1,960 1,979 1,957 1,973 73,800
2023/04/21 1,958 1,966 1,943 1,957 60,800
2023/04/20 1,930 1,961 1,930 1,955 83,600
2023/04/19 1,955 1,955 1,934 1,938 85,700
2023/04/18 1,960 1,961 1,934 1,941 118,500
2023/04/17 1,919 1,949 1,912 1,949 107,700
2023/04/14 1,919 1,919 1,893 1,896 80,000
2023/04/13 1,921 1,921 1,904 1,910 71,800
2023/04/12 1,903 1,921 1,903 1,919 72,400
2023/04/11 1,918 1,918 1,886 1,902 65,100
2023/04/10 1,900 1,908 1,883 1,891 67,900
2023/04/07 1,869 1,878 1,867 1,869 64,700
2023/04/06 1,877 1,881 1,859 1,871 93,700
2023/04/05 1,923 1,923 1,900 1,901 78,100
2023/04/04 1,940 1,955 1,927 1,954 104,700
2023/04/03 1,953 1,957 1,934 1,944 155,200
2023/03/31 1,907 1,943 1,906 1,930 148,600
2023/03/30 1,877 1,902 1,862 1,898 114,900
2023/03/29 1,885 1,913 1,880 1,913 200,300
2023/03/28 1,912 1,915 1,880 1,887 100,400
2023/03/27 1,900 1,900 1,885 1,891 86,400
2023/03/24 1,874 1,894 1,860 1,880 86,400
2023/03/23 1,855 1,883 1,843 1,882 76,500
2023/03/22 1,890 1,897 1,881 1,885 134,100
2023/03/20 1,858 1,870 1,847 1,850 92,700
2023/03/17 1,889 1,895 1,860 1,877 125,000
2023/03/16 1,877 1,879 1,836 1,863 114,900
2023/03/15 1,900 1,914 1,893 1,909 90,700
2023/03/14 1,919 1,919 1,867 1,873 168,000
2023/03/13 1,985 1,990 1,948 1,964 158,800
2023/03/10 2,026 2,045 2,022 2,026 124,600
2023/03/09 2,050 2,056 2,038 2,043 100,800
2023/03/08 2,022 2,052 2,021 2,048 101,800
2023/03/07 2,034 2,056 2,024 2,049 126,100
2023/03/06 2,036 2,039 2,013 2,031 112,500
2023/03/03 2,029 2,036 2,018 2,025 132,700
2023/03/02 2,036 2,037 2,012 2,019 116,700
2023/03/01 2,002 2,035 1,999 2,026 147,000
2023/02/28 2,015 2,018 2,003 2,009 107,600
2023/02/27 1,995 2,010 1,992 2,007 110,500
2023/02/24 1,960 1,996 1,946 1,991 172,900
2023/02/22 1,960 1,971 1,953 1,961 99,000
2023/02/21 1,939 1,975 1,936 1,971 143,600
2023/02/20 1,940 1,944 1,928 1,929 88,500
2023/02/17 1,910 1,936 1,906 1,936 89,800
2023/02/16 1,920 1,933 1,912 1,919 116,100
2023/02/15 1,890 1,917 1,890 1,917 163,200
2023/02/14 1,890 1,898 1,871 1,884 112,100
2023/02/13 1,864 1,884 1,852 1,878 127,100
2023/02/10 1,871 1,896 1,854 1,879 302,800
2023/02/09 1,785 1,919 1,759 1,894 531,000
2023/02/08 1,785 1,793 1,767 1,793 114,800
2023/02/07 1,783 1,797 1,781 1,790 142,200
2023/02/06 1,784 1,789 1,773 1,776 143,900
2023/02/03 1,755 1,769 1,752 1,769 90,300
2023/02/02 1,774 1,779 1,755 1,757 101,900
2023/02/01 1,782 1,784 1,759 1,764 92,500
2023/01/31 1,770 1,774 1,752 1,774 137,300
2023/01/30 1,758 1,761 1,750 1,753 121,900
2023/01/27 1,754 1,756 1,747 1,752 70,900
2023/01/26 1,748 1,752 1,738 1,749 105,800
2023/01/25 1,757 1,768 1,754 1,763 60,800
2023/01/24 1,754 1,760 1,748 1,756 89,500
2023/01/23 1,740 1,749 1,733 1,747 82,100
2023/01/20 1,720 1,729 1,716 1,725 33,500
2023/01/19 1,735 1,736 1,720 1,721 46,100
2023/01/18 1,736 1,741 1,713 1,738 83,500
2023/01/17 1,715 1,737 1,715 1,732 74,200
2023/01/16 1,710 1,714 1,700 1,710 64,900
2023/01/13 1,708 1,724 1,708 1,712 79,100
2023/01/12 1,725 1,726 1,712 1,714 53,300
2023/01/11 1,725 1,730 1,717 1,720 60,700
2023/01/10 1,714 1,729 1,713 1,719 94,100
2023/01/06 1,696 1,706 1,690 1,706 83,500
2023/01/05 1,690 1,700 1,682 1,699 73,800
2023/01/04 1,699 1,700 1,679 1,688 96,600

このページの先頭へ