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
2026/07/06 1,623 1,641 1,618 1,641 53,400
2026/07/03 1,605 1,619 1,605 1,612 51,500
2026/07/02 1,594 1,623 1,588 1,601 95,200
2026/07/01 1,570 1,587 1,570 1,581 45,800
2026/06/30 1,574 1,574 1,554 1,564 105,400
2026/06/29 1,564 1,567 1,554 1,566 86,900
2026/06/26 1,545 1,564 1,542 1,559 73,900
2026/06/25 1,545 1,555 1,540 1,545 58,300
2026/06/24 1,569 1,569 1,544 1,551 98,200
2026/06/23 1,566 1,579 1,553 1,560 79,500
2026/06/22 1,601 1,601 1,564 1,566 79,000
2026/06/19 1,598 1,607 1,581 1,589 63,200
2026/06/18 1,595 1,597 1,578 1,596 50,200
2026/06/17 1,567 1,596 1,567 1,585 63,700
2026/06/16 1,571 1,579 1,560 1,577 49,200
2026/06/15 1,550 1,585 1,550 1,577 84,000
2026/06/12 1,533 1,552 1,533 1,536 82,700
2026/06/11 1,543 1,543 1,520 1,531 84,500
2026/06/10 1,547 1,555 1,532 1,546 76,400
2026/06/09 1,564 1,573 1,539 1,547 69,700
2026/06/08 1,553 1,569 1,538 1,556 86,200
2026/06/05 1,560 1,575 1,551 1,567 41,300
2026/06/04 1,539 1,564 1,539 1,556 49,800
2026/06/03 1,512 1,558 1,507 1,541 138,500
2026/06/02 1,550 1,550 1,505 1,505 200,100
2026/06/01 1,578 1,578 1,551 1,559 99,900
2026/05/29 1,583 1,603 1,575 1,587 160,200
2026/05/28 1,580 1,587 1,559 1,569 65,900
2026/05/27 1,545 1,579 1,545 1,579 83,600
2026/05/26 1,550 1,553 1,532 1,540 58,600
2026/05/25 1,582 1,584 1,550 1,550 50,800
2026/05/22 1,572 1,580 1,568 1,572 54,100
2026/05/21 1,560 1,582 1,560 1,575 77,200
2026/05/20 1,555 1,556 1,532 1,553 100,100
2026/05/19 1,553 1,562 1,541 1,558 80,000
2026/05/18 1,571 1,571 1,535 1,546 106,900
2026/05/15 1,584 1,584 1,558 1,579 101,900
2026/05/14 1,541 1,564 1,531 1,559 91,600
2026/05/13 1,554 1,559 1,532 1,545 144,500
2026/05/12 1,572 1,589 1,565 1,573 105,100
2026/05/11 1,565 1,579 1,557 1,570 126,100
2026/05/08 1,548 1,575 1,533 1,565 148,900
2026/05/07 1,545 1,558 1,532 1,553 134,900
2026/05/01 1,553 1,553 1,533 1,538 146,700
2026/04/30 1,580 1,580 1,549 1,555 160,700
2026/04/28 1,601 1,602 1,567 1,584 163,600
2026/04/27 1,590 1,609 1,588 1,608 68,700
2026/04/24 1,599 1,599 1,582 1,588 71,700
2026/04/23 1,611 1,617 1,590 1,600 83,100
2026/04/22 1,650 1,650 1,618 1,618 75,200
2026/04/21 1,650 1,658 1,650 1,656 45,300
2026/04/20 1,658 1,658 1,644 1,654 40,500
2026/04/17 1,645 1,655 1,644 1,644 32,400
2026/04/16 1,645 1,653 1,645 1,645 55,500
2026/04/15 1,640 1,650 1,631 1,637 64,200
2026/04/14 1,640 1,652 1,628 1,634 63,700
2026/04/13 1,652 1,664 1,640 1,640 80,500
2026/04/10 1,657 1,668 1,646 1,652 80,900
2026/04/09 1,670 1,676 1,651 1,651 66,900
2026/04/08 1,667 1,677 1,659 1,664 110,000
2026/04/07 1,649 1,660 1,640 1,652 55,600
2026/04/06 1,648 1,659 1,645 1,655 51,100
2026/04/03 1,641 1,650 1,638 1,648 48,100
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