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
2026/03/27 1,649 1,665 1,643 1,655 168,200
2026/03/26 1,655 1,660 1,633 1,649 147,500
2026/03/25 1,645 1,655 1,637 1,654 130,000
2026/03/24 1,627 1,633 1,610 1,624 172,900
2026/03/23 1,621 1,625 1,592 1,600 287,900
2026/03/19 1,654 1,654 1,630 1,630 193,100
2026/03/18 1,650 1,663 1,648 1,663 78,900
2026/03/17 1,643 1,651 1,632 1,633 149,800
2026/03/16 1,651 1,658 1,640 1,640 175,400
2026/03/13 1,677 1,685 1,656 1,656 215,800
2026/03/12 1,711 1,714 1,685 1,685 129,200
2026/03/11 1,705 1,718 1,705 1,711 72,900
2026/03/10 1,695 1,710 1,689 1,694 134,200
2026/03/09 1,685 1,685 1,661 1,678 204,200
2026/03/06 1,708 1,714 1,695 1,706 97,200
2026/03/05 1,724 1,738 1,708 1,711 128,600
2026/03/04 1,720 1,722 1,671 1,684 294,200
2026/03/03 1,771 1,774 1,733 1,733 196,000
2026/03/02 1,785 1,788 1,761 1,776 146,100
2026/02/27 1,770 1,800 1,764 1,800 117,800
2026/02/26 1,770 1,783 1,762 1,767 83,300
2026/02/25 1,779 1,782 1,760 1,760 87,700
2026/02/24 1,790 1,796 1,773 1,775 119,600
2026/02/20 1,801 1,801 1,774 1,780 80,300
2026/02/19 1,793 1,816 1,785 1,814 65,700
2026/02/18 1,807 1,808 1,788 1,792 59,200
2026/02/17 1,801 1,811 1,790 1,790 67,400
2026/02/16 1,789 1,801 1,777 1,788 66,000
2026/02/13 1,787 1,804 1,770 1,775 130,200
2026/02/12 1,808 1,814 1,796 1,800 127,400
2026/02/10 1,800 1,806 1,797 1,804 93,400
2026/02/09 1,813 1,816 1,791 1,793 90,000
2026/02/06 1,776 1,788 1,763 1,788 80,500
2026/02/05 1,780 1,783 1,771 1,772 71,700
2026/02/04 1,745 1,770 1,745 1,765 65,900
2026/02/03 1,740 1,753 1,735 1,752 48,500
2026/02/02 1,759 1,759 1,735 1,735 74,500
2026/01/30 1,728 1,741 1,725 1,737 53,400
2026/01/29 1,723 1,725 1,705 1,725 88,300
2026/01/28 1,740 1,744 1,726 1,726 80,100
2026/01/27 1,750 1,754 1,737 1,745 65,800
2026/01/26 1,770 1,770 1,743 1,753 150,200
2026/01/23 1,800 1,806 1,785 1,789 42,800
2026/01/22 1,776 1,808 1,769 1,797 73,300
2026/01/21 1,769 1,776 1,760 1,776 67,300
2026/01/20 1,800 1,800 1,783 1,783 82,600
2026/01/19 1,814 1,815 1,788 1,801 132,600
2026/01/16 1,815 1,821 1,800 1,812 67,100
2026/01/15 1,800 1,815 1,798 1,815 79,100
2026/01/14 1,795 1,824 1,793 1,797 121,600
2026/01/13 1,802 1,809 1,771 1,789 92,900
2026/01/09 1,763 1,775 1,763 1,765 57,800
2026/01/08 1,750 1,759 1,745 1,751 56,500
2026/01/07 1,741 1,766 1,735 1,753 111,100
2026/01/06 1,741 1,753 1,738 1,739 93,800
2026/01/05 1,740 1,748 1,735 1,741 97,000

このページの先頭へ