ＰＩＬＬＡＲ(6490)の株価時系列情報
ＰＩＬＬＡＲ(6490)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 |
|---|---|---|---|---|---|
| 2024/09/19 | 4,020 | 4,075 | 4,010 | 4,045 | 55,200 |
| 2024/09/18 | 3,965 | 3,975 | 3,900 | 3,970 | 44,100 |
| 2024/09/17 | 4,020 | 4,025 | 3,870 | 3,920 | 45,500 |
| 2024/09/13 | 3,980 | 4,010 | 3,970 | 3,990 | 55,300 |
| 2024/09/12 | 4,040 | 4,065 | 3,995 | 4,010 | 39,900 |
| 2024/09/11 | 3,930 | 3,995 | 3,865 | 3,900 | 63,700 |
| 2024/09/10 | 4,030 | 4,040 | 3,965 | 3,975 | 63,800 |
| 2024/09/09 | 3,910 | 4,070 | 3,900 | 4,070 | 65,300 |
| 2024/09/06 | 4,070 | 4,085 | 3,940 | 3,995 | 92,900 |
| 2024/09/05 | 4,100 | 4,170 | 4,055 | 4,075 | 71,600 |
| 2024/09/04 | 4,190 | 4,245 | 4,155 | 4,155 | 71,100 |
| 2024/09/03 | 4,355 | 4,430 | 4,330 | 4,355 | 65,100 |
| 2024/09/02 | 4,400 | 4,415 | 4,315 | 4,355 | 37,300 |
| 2024/08/30 | 4,360 | 4,455 | 4,335 | 4,345 | 40,400 |
| 2024/08/29 | 4,320 | 4,380 | 4,265 | 4,325 | 47,800 |
| 2024/08/28 | 4,330 | 4,360 | 4,275 | 4,360 | 68,700 |
| 2024/08/27 | 4,260 | 4,375 | 4,200 | 4,330 | 46,800 |
| 2024/08/26 | 4,295 | 4,315 | 4,240 | 4,275 | 84,300 |
| 2024/08/23 | 4,300 | 4,415 | 4,300 | 4,365 | 97,200 |
| 2024/08/22 | 4,500 | 4,555 | 4,360 | 4,365 | 60,000 |
| 2024/08/21 | 4,430 | 4,490 | 4,390 | 4,475 | 58,100 |
| 2024/08/20 | 4,570 | 4,570 | 4,485 | 4,500 | 58,400 |
| 2024/08/19 | 4,665 | 4,715 | 4,515 | 4,515 | 75,300 |
| 2024/08/16 | 4,500 | 4,700 | 4,500 | 4,675 | 69,500 |
| 2024/08/15 | 4,350 | 4,430 | 4,315 | 4,375 | 65,900 |
| 2024/08/14 | 4,460 | 4,485 | 4,380 | 4,455 | 71,900 |
| 2024/08/13 | 4,275 | 4,460 | 4,225 | 4,460 | 106,800 |
| 2024/08/09 | 4,325 | 4,365 | 4,110 | 4,205 | 86,700 |
| 2024/08/08 | 4,295 | 4,325 | 4,120 | 4,255 | 102,400 |
| 2024/08/07 | 4,215 | 4,515 | 4,130 | 4,365 | 150,400 |
| 2024/08/06 | 4,220 | 4,530 | 4,130 | 4,355 | 139,100 |
| 2024/08/05 | 4,105 | 4,270 | 3,905 | 4,010 | 200,900 |
| 2024/08/02 | 4,770 | 4,780 | 4,560 | 4,560 | 88,400 |
| 2024/08/01 | 5,120 | 5,120 | 4,910 | 4,970 | 88,400 |
| 2024/07/31 | 5,010 | 5,140 | 4,970 | 5,120 | 56,500 |
| 2024/07/30 | 5,000 | 5,030 | 4,910 | 5,010 | 46,000 |
| 2024/07/29 | 5,020 | 5,080 | 4,965 | 5,050 | 43,100 |
| 2024/07/26 | 4,950 | 4,975 | 4,865 | 4,945 | 61,800 |
| 2024/07/25 | 5,070 | 5,070 | 4,910 | 4,935 | 95,000 |
| 2024/07/24 | 5,090 | 5,160 | 5,080 | 5,130 | 46,700 |
| 2024/07/23 | 5,220 | 5,300 | 5,100 | 5,160 | 49,600 |
| 2024/07/22 | 5,370 | 5,380 | 5,160 | 5,160 | 73,200 |
| 2024/07/19 | 5,430 | 5,610 | 5,370 | 5,380 | 76,700 |
| 2024/07/18 | 5,500 | 5,570 | 5,430 | 5,430 | 139,300 |
| 2024/07/17 | 5,700 | 5,810 | 5,570 | 5,600 | 180,300 |
| 2024/07/16 | 5,580 | 5,700 | 5,550 | 5,700 | 87,300 |
| 2024/07/12 | 5,590 | 5,600 | 5,500 | 5,550 | 107,700 |
| 2024/07/11 | 5,500 | 5,590 | 5,460 | 5,580 | 88,000 |
| 2024/07/10 | 5,400 | 5,480 | 5,370 | 5,470 | 89,500 |
| 2024/07/09 | 5,440 | 5,510 | 5,420 | 5,460 | 83,500 |
| 2024/07/08 | 5,510 | 5,520 | 5,430 | 5,440 | 70,500 |
| 2024/07/05 | 5,520 | 5,560 | 5,430 | 5,510 | 63,200 |
| 2024/07/04 | 5,550 | 5,630 | 5,500 | 5,590 | 137,100 |
| 2024/07/03 | 5,400 | 5,560 | 5,400 | 5,550 | 132,200 |
| 2024/07/02 | 5,280 | 5,360 | 5,230 | 5,300 | 68,600 |
| 2024/07/01 | 5,400 | 5,410 | 5,280 | 5,280 | 55,600 |
| 2024/06/28 | 5,340 | 5,370 | 5,310 | 5,370 | 62,200 |
| 2024/06/27 | 5,330 | 5,370 | 5,290 | 5,360 | 55,000 |
| 2024/06/26 | 5,340 | 5,410 | 5,320 | 5,350 | 62,200 |
| 2024/06/25 | 5,340 | 5,340 | 5,290 | 5,300 | 46,600 |
| 2024/06/24 | 5,330 | 5,340 | 5,270 | 5,320 | 74,400 |
| 2024/06/21 | 5,320 | 5,340 | 5,240 | 5,280 | 100,900 |
| 2024/06/20 | 5,230 | 5,270 | 5,180 | 5,270 | 39,600 |
| 2024/06/19 | 5,260 | 5,300 | 5,210 | 5,230 | 44,800 |
| 2024/06/18 | 5,360 | 5,380 | 5,240 | 5,270 | 77,400 |
| 2024/06/17 | 5,240 | 5,280 | 5,190 | 5,270 | 58,100 |
| 2024/06/14 | 5,200 | 5,340 | 5,200 | 5,280 | 76,000 |
| 2024/06/13 | 5,280 | 5,320 | 5,200 | 5,200 | 78,300 |
| 2024/06/12 | 5,250 | 5,310 | 5,240 | 5,300 | 57,200 |
| 2024/06/11 | 5,260 | 5,320 | 5,250 | 5,260 | 50,500 |
| 2024/06/10 | 5,170 | 5,290 | 5,170 | 5,260 | 55,700 |
| 2024/06/07 | 5,280 | 5,350 | 5,160 | 5,190 | 95,500 |
| 2024/06/06 | 5,140 | 5,260 | 5,080 | 5,200 | 99,800 |
| 2024/06/05 | 5,090 | 5,150 | 5,080 | 5,110 | 86,200 |
| 2024/06/04 | 5,180 | 5,210 | 5,120 | 5,120 | 118,800 |
| 2024/06/03 | 5,170 | 5,260 | 5,160 | 5,210 | 76,900 |
| 2024/05/31 | 5,130 | 5,250 | 5,100 | 5,230 | 113,000 |
| 2024/05/30 | 4,980 | 5,120 | 4,930 | 5,090 | 100,200 |
| 2024/05/29 | 5,170 | 5,190 | 5,010 | 5,080 | 139,000 |
| 2024/05/28 | 5,260 | 5,300 | 5,200 | 5,260 | 85,800 |
| 2024/05/27 | 5,170 | 5,310 | 5,170 | 5,260 | 63,700 |
| 2024/05/24 | 5,030 | 5,210 | 5,020 | 5,180 | 112,000 |
| 2024/05/23 | 5,260 | 5,340 | 5,110 | 5,130 | 222,400 |
| 2024/05/22 | 5,500 | 5,500 | 5,270 | 5,270 | 187,700 |
| 2024/05/21 | 5,670 | 5,730 | 5,510 | 5,510 | 102,000 |
| 2024/05/20 | 5,690 | 5,720 | 5,590 | 5,610 | 84,500 |
| 2024/05/17 | 5,530 | 5,730 | 5,500 | 5,670 | 111,800 |
| 2024/05/16 | 5,470 | 5,650 | 5,460 | 5,500 | 167,300 |
| 2024/05/15 | 5,710 | 5,770 | 5,460 | 5,470 | 239,700 |
| 2024/05/14 | 6,080 | 6,210 | 5,680 | 5,790 | 517,400 |
| 2024/05/13 | 6,530 | 6,700 | 6,470 | 6,670 | 208,700 |
| 2024/05/10 | 6,290 | 6,450 | 6,250 | 6,450 | 115,600 |
| 2024/05/09 | 6,390 | 6,450 | 6,300 | 6,310 | 92,200 |
| 2024/05/08 | 6,320 | 6,350 | 6,280 | 6,320 | 61,300 |
| 2024/05/07 | 6,330 | 6,400 | 6,260 | 6,390 | 56,000 |
| 2024/05/02 | 6,190 | 6,230 | 6,140 | 6,230 | 35,900 |
| 2024/05/01 | 6,240 | 6,370 | 6,210 | 6,260 | 62,000 |
| 2024/04/30 | 6,240 | 6,320 | 6,120 | 6,280 | 61,100 |
| 2024/04/26 | 6,120 | 6,250 | 6,090 | 6,210 | 71,900 |
| 2024/04/25 | 6,210 | 6,230 | 6,050 | 6,050 | 40,200 |
| 2024/04/24 | 6,140 | 6,320 | 6,110 | 6,240 | 106,600 |
| 2024/04/23 | 5,970 | 6,060 | 5,910 | 6,060 | 65,000 |
| 2024/04/22 | 5,970 | 6,070 | 5,870 | 5,960 | 68,000 |
| 2024/04/19 | 6,150 | 6,180 | 5,860 | 5,970 | 101,200 |
| 2024/04/18 | 6,030 | 6,260 | 5,960 | 6,230 | 63,400 |
| 2024/04/17 | 6,130 | 6,220 | 5,910 | 6,130 | 109,000 |
| 2024/04/16 | 6,220 | 6,270 | 6,020 | 6,040 | 110,200 |
| 2024/04/15 | 6,320 | 6,400 | 6,250 | 6,360 | 46,300 |
| 2024/04/12 | 6,440 | 6,480 | 6,360 | 6,400 | 78,400 |
| 2024/04/11 | 6,310 | 6,350 | 6,250 | 6,310 | 41,500 |
| 2024/04/10 | 6,320 | 6,420 | 6,260 | 6,320 | 84,700 |
| 2024/04/09 | 6,160 | 6,340 | 6,150 | 6,320 | 75,600 |
| 2024/04/08 | 6,170 | 6,200 | 6,090 | 6,160 | 68,800 |
| 2024/04/05 | 5,900 | 6,060 | 5,900 | 6,060 | 59,300 |
| 2024/04/04 | 6,250 | 6,250 | 6,060 | 6,100 | 83,900 |
| 2024/04/03 | 6,000 | 6,130 | 5,910 | 6,050 | 85,200 |
| 2024/04/02 | 6,130 | 6,190 | 6,020 | 6,080 | 69,200 |
| 2024/04/01 | 6,390 | 6,400 | 6,100 | 6,110 | 95,400 |
| 2024/03/29 | 6,140 | 6,390 | 6,130 | 6,380 | 112,100 |
| 2024/03/28 | 6,000 | 6,240 | 5,940 | 6,120 | 128,200 |
| 2024/03/27 | 5,930 | 6,010 | 5,900 | 5,900 | 117,800 |
| 2024/03/26 | 5,920 | 6,050 | 5,920 | 5,950 | 86,300 |
| 2024/03/25 | 5,970 | 6,070 | 5,910 | 5,920 | 86,500 |
| 2024/03/22 | 5,950 | 5,990 | 5,870 | 5,970 | 65,600 |
| 2024/03/21 | 5,940 | 5,990 | 5,890 | 5,900 | 72,100 |
| 2024/03/19 | 5,800 | 5,860 | 5,690 | 5,840 | 57,800 |
| 2024/03/18 | 5,600 | 5,800 | 5,560 | 5,780 | 81,300 |
| 2024/03/15 | 5,450 | 5,590 | 5,430 | 5,520 | 85,400 |
| 2024/03/14 | 5,600 | 5,600 | 5,410 | 5,530 | 68,400 |
| 2024/03/13 | 5,710 | 5,800 | 5,600 | 5,660 | 88,900 |
| 2024/03/12 | 5,440 | 5,550 | 5,380 | 5,540 | 71,200 |
| 2024/03/11 | 5,650 | 5,650 | 5,470 | 5,510 | 111,400 |
| 2024/03/08 | 5,790 | 6,080 | 5,790 | 5,910 | 132,300 |
| 2024/03/07 | 5,950 | 6,000 | 5,840 | 5,890 | 103,500 |
| 2024/03/06 | 5,840 | 6,020 | 5,800 | 5,890 | 104,600 |
| 2024/03/05 | 5,740 | 5,940 | 5,700 | 5,890 | 119,400 |
| 2024/03/04 | 5,800 | 5,800 | 5,690 | 5,740 | 94,600 |
| 2024/03/01 | 5,550 | 5,690 | 5,530 | 5,670 | 81,700 |
| 2024/02/29 | 5,550 | 5,570 | 5,460 | 5,500 | 86,500 |
| 2024/02/28 | 5,590 | 5,610 | 5,530 | 5,560 | 48,600 |
| 2024/02/27 | 5,550 | 5,640 | 5,540 | 5,600 | 69,600 |
| 2024/02/26 | 5,610 | 5,670 | 5,580 | 5,620 | 94,000 |
| 2024/02/22 | 5,570 | 5,680 | 5,520 | 5,680 | 100,900 |
| 2024/02/21 | 5,490 | 5,500 | 5,360 | 5,370 | 102,700 |
| 2024/02/20 | 5,490 | 5,570 | 5,410 | 5,460 | 104,200 |
| 2024/02/19 | 5,670 | 5,700 | 5,510 | 5,530 | 74,200 |
| 2024/02/16 | 5,750 | 5,830 | 5,500 | 5,670 | 162,800 |
| 2024/02/15 | 5,600 | 5,740 | 5,510 | 5,550 | 190,300 |
| 2024/02/14 | 5,270 | 5,570 | 5,130 | 5,540 | 404,500 |
| 2024/02/13 | 4,700 | 4,890 | 4,650 | 4,865 | 154,000 |
| 2024/02/09 | 4,600 | 4,710 | 4,540 | 4,560 | 165,600 |
| 2024/02/08 | 4,630 | 4,670 | 4,580 | 4,620 | 60,400 |
| 2024/02/07 | 4,630 | 4,710 | 4,575 | 4,640 | 128,900 |
| 2024/02/06 | 4,825 | 4,850 | 4,695 | 4,700 | 117,600 |
| 2024/02/05 | 4,975 | 4,985 | 4,775 | 4,805 | 76,000 |
| 2024/02/02 | 4,900 | 4,955 | 4,860 | 4,930 | 89,300 |
| 2024/02/01 | 4,865 | 4,930 | 4,845 | 4,890 | 47,000 |
| 2024/01/31 | 4,880 | 4,910 | 4,830 | 4,900 | 46,800 |
| 2024/01/30 | 4,960 | 4,985 | 4,860 | 4,900 | 50,500 |
| 2024/01/29 | 4,885 | 5,010 | 4,845 | 4,950 | 109,800 |
| 2024/01/26 | 4,965 | 4,965 | 4,880 | 4,885 | 61,700 |
| 2024/01/25 | 4,855 | 5,020 | 4,855 | 5,020 | 94,700 |
| 2024/01/24 | 4,875 | 4,895 | 4,770 | 4,845 | 77,700 |
| 2024/01/23 | 4,965 | 4,980 | 4,845 | 4,875 | 92,800 |
| 2024/01/22 | 4,810 | 4,960 | 4,810 | 4,930 | 171,800 |
| 2024/01/19 | 4,675 | 4,770 | 4,650 | 4,770 | 145,500 |
| 2024/01/18 | 4,530 | 4,615 | 4,525 | 4,605 | 42,400 |
| 2024/01/17 | 4,600 | 4,705 | 4,555 | 4,555 | 117,400 |
| 2024/01/16 | 4,540 | 4,590 | 4,495 | 4,565 | 101,200 |
| 2024/01/15 | 4,355 | 4,545 | 4,320 | 4,540 | 114,100 |
| 2024/01/12 | 4,395 | 4,410 | 4,290 | 4,355 | 94,600 |
| 2024/01/11 | 4,380 | 4,425 | 4,350 | 4,405 | 79,000 |
| 2024/01/10 | 4,330 | 4,370 | 4,270 | 4,345 | 74,900 |
| 2024/01/09 | 4,355 | 4,415 | 4,330 | 4,355 | 46,200 |
| 2024/01/05 | 4,365 | 4,390 | 4,285 | 4,285 | 67,600 |
| 2024/01/04 | 4,360 | 4,375 | 4,265 | 4,370 | 72,700 |
| 2023/12/29 | 4,440 | 4,455 | 4,395 | 4,455 | 38,800 |
| 2023/12/28 | 4,400 | 4,425 | 4,390 | 4,420 | 17,900 |
| 2023/12/27 | 4,350 | 4,435 | 4,335 | 4,435 | 49,300 |
| 2023/12/26 | 4,345 | 4,395 | 4,320 | 4,350 | 27,500 |
| 2023/12/25 | 4,405 | 4,405 | 4,340 | 4,345 | 41,100 |
| 2023/12/22 | 4,350 | 4,385 | 4,295 | 4,340 | 42,500 |
| 2023/12/21 | 4,290 | 4,300 | 4,240 | 4,280 | 45,000 |
| 2023/12/20 | 4,370 | 4,385 | 4,330 | 4,360 | 39,600 |
| 2023/12/19 | 4,290 | 4,330 | 4,255 | 4,330 | 53,400 |
| 2023/12/18 | 4,205 | 4,300 | 4,180 | 4,280 | 37,200 |
| 2023/12/15 | 4,205 | 4,265 | 4,195 | 4,265 | 70,700 |
| 2023/12/14 | 4,290 | 4,290 | 4,195 | 4,235 | 58,400 |
| 2023/12/13 | 4,280 | 4,330 | 4,260 | 4,285 | 49,200 |
| 2023/12/12 | 4,360 | 4,390 | 4,260 | 4,280 | 69,300 |
| 2023/12/11 | 4,230 | 4,310 | 4,230 | 4,310 | 44,300 |
| 2023/12/08 | 4,305 | 4,350 | 4,200 | 4,235 | 72,300 |
| 2023/12/07 | 4,310 | 4,310 | 4,255 | 4,290 | 52,400 |
| 2023/12/06 | 4,275 | 4,410 | 4,275 | 4,390 | 78,500 |
| 2023/12/05 | 4,455 | 4,510 | 4,285 | 4,285 | 58,300 |
| 2023/12/04 | 4,540 | 4,570 | 4,505 | 4,525 | 52,800 |
| 2023/12/01 | 4,610 | 4,635 | 4,530 | 4,530 | 47,500 |
| 2023/11/30 | 4,505 | 4,615 | 4,485 | 4,600 | 86,100 |
| 2023/11/29 | 4,420 | 4,530 | 4,400 | 4,510 | 63,500 |
| 2023/11/28 | 4,510 | 4,550 | 4,465 | 4,475 | 65,800 |