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
2025/08/15 1,808 1,827 1,802 1,811 95,500
2025/08/14 1,832 1,850 1,800 1,808 98,200
2025/08/13 1,849 1,860 1,828 1,832 97,300
2025/08/12 1,821 1,849 1,808 1,831 179,000
2025/08/08 1,797 1,838 1,789 1,828 164,900
2025/08/07 1,805 1,820 1,785 1,795 148,600
2025/08/06 1,790 1,812 1,784 1,804 68,900
2025/08/05 1,801 1,818 1,791 1,791 109,100
2025/08/04 1,762 1,816 1,761 1,808 144,000
2025/08/01 1,764 1,792 1,758 1,785 77,100
2025/07/31 1,756 1,763 1,741 1,754 88,000
2025/07/30 1,753 1,762 1,745 1,760 93,600
2025/07/29 1,772 1,775 1,752 1,752 74,700
2025/07/28 1,768 1,791 1,768 1,782 80,400
2025/07/25 1,795 1,798 1,761 1,768 98,900
2025/07/24 1,791 1,800 1,781 1,789 142,900
2025/07/23 1,727 1,790 1,724 1,783 236,900
2025/07/22 1,713 1,726 1,710 1,710 112,100
2025/07/18 1,725 1,734 1,712 1,714 102,100
2025/07/17 1,729 1,743 1,720 1,726 150,400
2025/07/16 1,745 1,758 1,736 1,738 87,100
2025/07/15 1,763 1,773 1,755 1,755 81,700
2025/07/14 1,756 1,774 1,747 1,756 83,000
2025/07/11 1,748 1,769 1,734 1,754 110,500
2025/07/10 1,755 1,763 1,729 1,729 150,800
2025/07/09 1,745 1,754 1,732 1,754 164,400
2025/07/08 1,722 1,742 1,721 1,735 173,500
2025/07/07 1,740 1,761 1,732 1,740 149,500
2025/07/04 1,778 1,778 1,752 1,753 116,100
2025/07/03 1,770 1,777 1,756 1,772 91,900
2025/07/02 1,760 1,775 1,753 1,767 125,400
2025/07/01 1,775 1,786 1,751 1,764 151,000
2025/06/30 1,800 1,812 1,778 1,780 122,200
2025/06/27 1,804 1,807 1,786 1,798 163,100
2025/06/26 1,780 1,790 1,770 1,785 141,700
2025/06/25 1,780 1,787 1,756 1,785 119,900
2025/06/24 1,809 1,809 1,774 1,781 81,400
2025/06/23 1,789 1,803 1,774 1,801 117,400
2025/06/20 1,794 1,809 1,786 1,803 281,800
2025/06/19 1,810 1,815 1,782 1,794 95,300
2025/06/18 1,786 1,810 1,786 1,810 99,200
2025/06/17 1,795 1,802 1,787 1,788 100,400
2025/06/16 1,804 1,812 1,791 1,801 131,500
2025/06/13 1,825 1,830 1,802 1,803 160,900
2025/06/12 1,831 1,840 1,821 1,839 136,200
2025/06/11 1,833 1,841 1,828 1,831 91,200
2025/06/10 1,835 1,850 1,833 1,833 121,900
2025/06/09 1,850 1,863 1,831 1,834 100,300
2025/06/06 1,833 1,855 1,828 1,848 105,700
2025/06/05 1,871 1,878 1,834 1,835 174,300
2025/06/04 1,890 1,897 1,872 1,888 163,900
2025/06/03 1,907 1,927 1,891 1,900 157,100
2025/06/02 1,968 1,970 1,924 1,925 104,500
2025/05/30 1,986 1,990 1,970 1,984 126,900
2025/05/29 2,016 2,023 1,994 2,004 60,200
2025/05/28 2,010 2,020 1,992 1,993 59,200
2025/05/27 1,996 2,011 1,986 1,997 34,800
2025/05/26 2,013 2,023 1,992 2,002 59,700
2025/05/23 2,016 2,040 2,006 2,018 70,400
2025/05/22 2,009 2,024 2,005 2,006 50,200
2025/05/21 2,045 2,050 2,024 2,035 71,400
2025/05/20 2,050 2,065 2,031 2,040 77,700
2025/05/19 2,042 2,060 2,039 2,050 89,800
2025/05/16 2,053 2,069 2,027 2,063 73,800
2025/05/15 2,083 2,096 2,054 2,062 59,000
2025/05/14 2,109 2,120 2,068 2,105 79,300
2025/05/13 2,159 2,186 2,118 2,131 97,700
2025/05/12 2,186 2,250 2,000 2,147 158,800
2025/05/09 2,189 2,208 2,171 2,184 62,500
2025/05/08 2,145 2,158 2,119 2,155 67,800
2025/05/07 2,162 2,162 2,128 2,155 41,400
2025/05/02 2,180 2,194 2,149 2,186 48,100
2025/05/01 2,163 2,180 2,159 2,163 27,000
2025/04/30 2,192 2,204 2,160 2,189 54,200
2025/04/28 2,198 2,218 2,177 2,196 77,200
2025/04/25 2,179 2,188 2,159 2,177 39,800
2025/04/24 2,178 2,225 2,178 2,184 66,900
2025/04/23 2,168 2,170 2,145 2,153 59,500
2025/04/22 2,126 2,147 2,114 2,134 70,200
2025/04/21 2,121 2,139 2,103 2,119 78,200
2025/04/18 2,108 2,133 2,091 2,122 74,500
2025/04/17 2,036 2,089 2,036 2,080 76,800
2025/04/16 2,100 2,132 2,032 2,048 105,300
2025/04/15 2,098 2,116 2,063 2,072 68,200
2025/04/14 2,041 2,112 2,041 2,077 98,500
2025/04/11 2,007 2,034 1,942 2,025 96,100
2025/04/10 2,063 2,063 1,985 2,016 109,300
2025/04/09 1,904 1,936 1,872 1,893 98,400
2025/04/08 1,939 2,026 1,916 1,982 145,700
2025/04/07 1,822 1,930 1,822 1,873 172,200
2025/04/04 2,071 2,099 1,982 2,016 123,300
2025/04/03 2,250 2,268 2,151 2,163 98,100
2025/04/02 2,348 2,348 2,300 2,300 86,400
2025/04/01 2,371 2,386 2,337 2,348 112,700
2025/03/31 2,439 2,463 2,375 2,384 138,800
2025/03/28 2,483 2,499 2,451 2,489 195,600
2025/03/27 2,486 2,539 2,486 2,539 85,600
2025/03/26 2,483 2,502 2,483 2,501 54,100
2025/03/25 2,498 2,508 2,480 2,495 140,400
2025/03/24 2,474 2,483 2,457 2,474 77,500
2025/03/21 2,476 2,511 2,460 2,484 245,800
2025/03/19 2,460 2,496 2,451 2,495 246,000
2025/03/18 2,500 2,566 2,489 2,494 166,200
2025/03/17 2,511 2,561 2,476 2,494 316,700
2025/03/14 2,398 2,403 2,377 2,381 96,900
2025/03/13 2,367 2,409 2,367 2,399 107,000
2025/03/12 2,383 2,405 2,360 2,366 93,500
2025/03/11 2,400 2,405 2,366 2,383 405,000
2025/03/10 2,401 2,407 2,376 2,389 218,400
2025/03/07 2,387 2,429 2,374 2,416 102,800
2025/03/06 2,429 2,439 2,407 2,412 91,300
2025/03/05 2,423 2,438 2,410 2,415 237,800
2025/03/04 2,397 2,421 2,374 2,418 121,600
2025/03/03 2,396 2,411 2,392 2,402 113,600
2025/02/28 2,399 2,403 2,370 2,386 219,300
2025/02/27 2,377 2,403 2,374 2,395 251,400
2025/02/26 2,388 2,390 2,365 2,377 192,500
2025/02/25 2,349 2,397 2,349 2,388 440,000
2025/02/21 2,362 2,370 2,344 2,349 241,300
2025/02/20 2,378 2,379 2,338 2,364 380,700
2025/02/19 2,377 2,382 2,366 2,366 128,800
2025/02/18 2,393 2,400 2,361 2,370 214,800
2025/02/17 2,370 2,389 2,350 2,375 295,500
2025/02/14 2,336 2,358 2,320 2,320 309,000
2025/02/13 2,332 2,337 2,287 2,323 664,600
2025/02/12 2,313 2,430 2,290 2,372 419,200
2025/02/10 2,290 2,311 2,285 2,300 74,400
2025/02/07 2,291 2,325 2,289 2,318 57,500
2025/02/06 2,280 2,298 2,275 2,298 77,300
2025/02/05 2,290 2,310 2,284 2,293 126,100
2025/02/04 2,292 2,306 2,269 2,270 65,800
2025/02/03 2,301 2,318 2,272 2,279 137,800
2025/01/31 2,341 2,345 2,299 2,342 121,200
2025/01/30 2,337 2,355 2,331 2,353 80,000
2025/01/29 2,360 2,367 2,339 2,339 110,700
2025/01/28 2,361 2,379 2,358 2,360 57,300
2025/01/27 2,350 2,393 2,345 2,370 83,000
2025/01/24 2,345 2,355 2,321 2,346 110,100
2025/01/23 2,312 2,339 2,308 2,336 67,900
2025/01/22 2,341 2,348 2,332 2,340 88,200
2025/01/21 2,338 2,346 2,319 2,340 67,500
2025/01/20 2,306 2,342 2,306 2,332 75,000
2025/01/17 2,289 2,311 2,265 2,303 109,000
2025/01/16 2,310 2,326 2,309 2,313 62,200
2025/01/15 2,335 2,343 2,315 2,328 80,400
2025/01/14 2,350 2,366 2,320 2,335 123,000
2025/01/10 2,366 2,372 2,354 2,366 76,500
2025/01/09 2,419 2,423 2,380 2,383 80,000
2025/01/08 2,431 2,443 2,413 2,415 132,700
2025/01/07 2,487 2,487 2,440 2,443 193,500
2025/01/06 2,534 2,534 2,487 2,487 166,400

このページの先頭へ