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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,660 | 3,690 | 3,575 | 3,585 | 70,200 |
| 2025/06/12 | 3,720 | 3,765 | 3,680 | 3,695 | 64,100 |
| 2025/06/11 | 3,690 | 3,770 | 3,675 | 3,750 | 69,400 |
| 2025/06/10 | 3,700 | 3,725 | 3,660 | 3,670 | 60,800 |
| 2025/06/09 | 3,750 | 3,750 | 3,665 | 3,695 | 47,400 |
| 2025/06/06 | 3,705 | 3,745 | 3,700 | 3,720 | 42,600 |
| 2025/06/05 | 3,650 | 3,730 | 3,650 | 3,700 | 48,200 |
| 2025/06/04 | 3,695 | 3,720 | 3,640 | 3,680 | 102,100 |
| 2025/06/03 | 3,720 | 3,725 | 3,660 | 3,665 | 61,100 |
| 2025/06/02 | 3,710 | 3,755 | 3,670 | 3,690 | 40,400 |
| 2025/05/30 | 3,730 | 3,800 | 3,710 | 3,765 | 75,600 |
| 2025/05/29 | 3,785 | 3,810 | 3,760 | 3,780 | 57,400 |
| 2025/05/28 | 3,760 | 3,810 | 3,735 | 3,760 | 62,900 |
| 2025/05/27 | 3,725 | 3,790 | 3,690 | 3,775 | 36,100 |
| 2025/05/26 | 3,750 | 3,750 | 3,700 | 3,725 | 36,700 |
| 2025/05/23 | 3,685 | 3,725 | 3,650 | 3,720 | 46,300 |
| 2025/05/22 | 3,670 | 3,705 | 3,645 | 3,675 | 42,100 |
| 2025/05/21 | 3,690 | 3,740 | 3,675 | 3,685 | 64,900 |
| 2025/05/20 | 3,760 | 3,780 | 3,670 | 3,690 | 63,400 |
| 2025/05/19 | 3,750 | 3,850 | 3,695 | 3,720 | 88,900 |
| 2025/05/16 | 3,890 | 3,915 | 3,720 | 3,735 | 96,900 |
| 2025/05/15 | 3,820 | 4,015 | 3,700 | 3,890 | 197,200 |
| 2025/05/14 | 3,905 | 3,905 | 3,830 | 3,890 | 49,300 |
| 2025/05/13 | 3,925 | 3,945 | 3,830 | 3,895 | 120,800 |
| 2025/05/12 | 3,760 | 3,840 | 3,745 | 3,825 | 59,600 |
| 2025/05/09 | 3,715 | 3,740 | 3,700 | 3,725 | 63,700 |
| 2025/05/08 | 3,645 | 3,700 | 3,645 | 3,690 | 43,900 |
| 2025/05/07 | 3,660 | 3,705 | 3,655 | 3,655 | 54,100 |
| 2025/05/02 | 3,630 | 3,665 | 3,605 | 3,625 | 44,200 |
| 2025/05/01 | 3,620 | 3,675 | 3,605 | 3,640 | 66,200 |
| 2025/04/30 | 3,600 | 3,655 | 3,580 | 3,630 | 98,300 |
| 2025/04/28 | 3,600 | 3,635 | 3,580 | 3,595 | 63,800 |
| 2025/04/25 | 3,490 | 3,575 | 3,470 | 3,550 | 69,400 |
| 2025/04/24 | 3,420 | 3,440 | 3,400 | 3,420 | 35,500 |
| 2025/04/23 | 3,390 | 3,405 | 3,340 | 3,375 | 55,700 |
| 2025/04/22 | 3,315 | 3,340 | 3,275 | 3,290 | 38,200 |
| 2025/04/21 | 3,295 | 3,325 | 3,290 | 3,320 | 31,900 |
| 2025/04/18 | 3,295 | 3,325 | 3,285 | 3,305 | 34,600 |
| 2025/04/17 | 3,225 | 3,305 | 3,225 | 3,285 | 47,900 |
| 2025/04/16 | 3,300 | 3,350 | 3,205 | 3,225 | 136,400 |
| 2025/04/15 | 3,285 | 3,330 | 3,255 | 3,315 | 203,000 |
| 2025/04/14 | 3,050 | 3,170 | 3,030 | 3,145 | 117,100 |
| 2025/04/11 | 2,965 | 3,005 | 2,890 | 2,998 | 91,100 |
| 2025/04/10 | 3,120 | 3,130 | 3,090 | 3,095 | 93,000 |
| 2025/04/09 | 2,965 | 2,998 | 2,811 | 2,872 | 113,500 |
| 2025/04/08 | 2,927 | 3,075 | 2,927 | 3,050 | 81,400 |
| 2025/04/07 | 2,895 | 2,946 | 2,810 | 2,876 | 183,600 |
| 2025/04/04 | 3,215 | 3,245 | 3,050 | 3,135 | 139,900 |
| 2025/04/03 | 3,235 | 3,295 | 3,185 | 3,270 | 122,400 |
| 2025/04/02 | 3,365 | 3,420 | 3,330 | 3,370 | 104,400 |
| 2025/04/01 | 3,395 | 3,405 | 3,325 | 3,340 | 67,000 |
| 2025/03/31 | 3,405 | 3,410 | 3,315 | 3,325 | 136,800 |
| 2025/03/28 | 3,565 | 3,580 | 3,480 | 3,495 | 126,600 |
| 2025/03/27 | 3,580 | 3,650 | 3,570 | 3,650 | 232,700 |
| 2025/03/26 | 3,605 | 3,650 | 3,585 | 3,650 | 112,800 |
| 2025/03/25 | 3,605 | 3,610 | 3,565 | 3,605 | 80,600 |
| 2025/03/24 | 3,605 | 3,635 | 3,570 | 3,570 | 105,000 |
| 2025/03/21 | 3,585 | 3,650 | 3,565 | 3,625 | 87,700 |
| 2025/03/19 | 3,605 | 3,650 | 3,605 | 3,605 | 65,600 |
| 2025/03/18 | 3,640 | 3,640 | 3,585 | 3,615 | 66,400 |
| 2025/03/17 | 3,635 | 3,635 | 3,600 | 3,615 | 58,700 |
| 2025/03/14 | 3,485 | 3,605 | 3,485 | 3,585 | 57,000 |
| 2025/03/13 | 3,615 | 3,635 | 3,520 | 3,535 | 69,800 |
| 2025/03/12 | 3,550 | 3,595 | 3,540 | 3,580 | 66,800 |
| 2025/03/11 | 3,525 | 3,565 | 3,480 | 3,565 | 73,500 |
| 2025/03/10 | 3,575 | 3,650 | 3,575 | 3,620 | 40,300 |
| 2025/03/07 | 3,565 | 3,595 | 3,530 | 3,585 | 83,800 |
| 2025/03/06 | 3,625 | 3,655 | 3,590 | 3,620 | 70,300 |
| 2025/03/05 | 3,510 | 3,615 | 3,510 | 3,580 | 107,000 |
| 2025/03/04 | 3,500 | 3,535 | 3,455 | 3,520 | 86,100 |
| 2025/03/03 | 3,505 | 3,545 | 3,480 | 3,540 | 111,300 |
| 2025/02/28 | 3,550 | 3,565 | 3,465 | 3,500 | 95,200 |
| 2025/02/27 | 3,570 | 3,620 | 3,570 | 3,615 | 51,700 |
| 2025/02/26 | 3,580 | 3,625 | 3,570 | 3,570 | 47,500 |
| 2025/02/25 | 3,655 | 3,655 | 3,575 | 3,575 | 70,900 |
| 2025/02/21 | 3,690 | 3,725 | 3,650 | 3,720 | 62,900 |
| 2025/02/20 | 3,660 | 3,690 | 3,605 | 3,640 | 48,300 |
| 2025/02/19 | 3,760 | 3,800 | 3,700 | 3,700 | 46,800 |
| 2025/02/18 | 3,725 | 3,790 | 3,720 | 3,790 | 53,200 |
| 2025/02/17 | 3,680 | 3,730 | 3,670 | 3,695 | 59,800 |
| 2025/02/14 | 3,770 | 3,770 | 3,650 | 3,680 | 66,700 |
| 2025/02/13 | 3,770 | 3,810 | 3,745 | 3,765 | 69,900 |
| 2025/02/12 | 3,800 | 3,800 | 3,705 | 3,750 | 77,900 |
| 2025/02/10 | 3,785 | 3,855 | 3,765 | 3,795 | 89,500 |
| 2025/02/07 | 3,945 | 4,000 | 3,775 | 3,845 | 207,400 |
| 2025/02/06 | 4,090 | 4,120 | 4,070 | 4,085 | 40,500 |
| 2025/02/05 | 4,175 | 4,245 | 4,090 | 4,090 | 43,100 |
| 2025/02/04 | 4,140 | 4,195 | 4,115 | 4,175 | 98,800 |
| 2025/02/03 | 4,200 | 4,245 | 4,070 | 4,070 | 82,500 |
| 2025/01/31 | 4,265 | 4,265 | 4,210 | 4,250 | 23,300 |
| 2025/01/30 | 4,210 | 4,235 | 4,180 | 4,210 | 26,200 |
| 2025/01/29 | 4,260 | 4,300 | 4,220 | 4,230 | 39,200 |
| 2025/01/28 | 4,285 | 4,320 | 4,220 | 4,260 | 61,300 |
| 2025/01/27 | 4,440 | 4,440 | 4,340 | 4,355 | 34,100 |
| 2025/01/24 | 4,490 | 4,490 | 4,400 | 4,400 | 33,200 |
| 2025/01/23 | 4,435 | 4,480 | 4,390 | 4,445 | 43,700 |
| 2025/01/22 | 4,420 | 4,520 | 4,410 | 4,465 | 55,000 |
| 2025/01/21 | 4,330 | 4,370 | 4,295 | 4,350 | 45,000 |
| 2025/01/20 | 4,220 | 4,375 | 4,220 | 4,270 | 55,800 |
| 2025/01/17 | 4,090 | 4,160 | 4,060 | 4,150 | 25,800 |
| 2025/01/16 | 4,150 | 4,180 | 4,085 | 4,120 | 38,100 |
| 2025/01/15 | 4,195 | 4,250 | 4,120 | 4,130 | 29,800 |
| 2025/01/14 | 4,285 | 4,285 | 4,185 | 4,195 | 47,200 |
| 2025/01/10 | 4,280 | 4,365 | 4,280 | 4,295 | 38,300 |
| 2025/01/09 | 4,345 | 4,345 | 4,285 | 4,315 | 40,600 |
| 2025/01/08 | 4,245 | 4,375 | 4,235 | 4,370 | 68,700 |
| 2025/01/07 | 4,275 | 4,290 | 4,220 | 4,250 | 47,000 |
| 2025/01/06 | 4,330 | 4,340 | 4,205 | 4,205 | 43,200 |
| 2024/12/30 | 4,385 | 4,385 | 4,310 | 4,330 | 34,900 |
| 2024/12/27 | 4,265 | 4,385 | 4,235 | 4,380 | 42,400 |
| 2024/12/26 | 4,200 | 4,255 | 4,170 | 4,245 | 53,700 |
| 2024/12/25 | 4,275 | 4,275 | 4,155 | 4,205 | 44,100 |
| 2024/12/24 | 4,200 | 4,255 | 4,175 | 4,225 | 38,700 |
| 2024/12/23 | 4,110 | 4,160 | 4,100 | 4,150 | 42,500 |
| 2024/12/20 | 4,160 | 4,185 | 4,105 | 4,105 | 49,900 |
| 2024/12/19 | 4,140 | 4,215 | 4,140 | 4,170 | 45,000 |
| 2024/12/18 | 4,210 | 4,290 | 4,170 | 4,210 | 41,500 |
| 2024/12/17 | 4,235 | 4,260 | 4,170 | 4,205 | 42,300 |
| 2024/12/16 | 4,285 | 4,365 | 4,240 | 4,245 | 28,700 |
| 2024/12/13 | 4,290 | 4,340 | 4,260 | 4,260 | 49,300 |
| 2024/12/12 | 4,360 | 4,400 | 4,320 | 4,370 | 50,100 |
| 2024/12/11 | 4,380 | 4,380 | 4,280 | 4,325 | 42,900 |
| 2024/12/10 | 4,430 | 4,465 | 4,360 | 4,380 | 48,300 |
| 2024/12/09 | 4,340 | 4,360 | 4,255 | 4,360 | 33,300 |
| 2024/12/06 | 4,325 | 4,325 | 4,265 | 4,310 | 35,100 |
| 2024/12/05 | 4,320 | 4,340 | 4,290 | 4,325 | 57,400 |
| 2024/12/04 | 4,460 | 4,480 | 4,315 | 4,315 | 61,500 |
| 2024/12/03 | 4,330 | 4,575 | 4,330 | 4,505 | 77,900 |
| 2024/12/02 | 4,365 | 4,425 | 4,350 | 4,395 | 55,200 |
| 2024/11/29 | 4,385 | 4,405 | 4,330 | 4,335 | 35,100 |
| 2024/11/28 | 4,295 | 4,405 | 4,295 | 4,385 | 70,900 |
| 2024/11/27 | 4,500 | 4,530 | 4,315 | 4,365 | 70,800 |
| 2024/11/26 | 4,495 | 4,565 | 4,475 | 4,555 | 49,000 |
| 2024/11/25 | 4,520 | 4,550 | 4,470 | 4,495 | 56,900 |
| 2024/11/22 | 4,500 | 4,580 | 4,470 | 4,480 | 62,600 |
| 2024/11/21 | 4,640 | 4,680 | 4,510 | 4,510 | 48,700 |
| 2024/11/20 | 4,600 | 4,700 | 4,565 | 4,690 | 50,400 |
| 2024/11/19 | 4,680 | 4,735 | 4,620 | 4,645 | 96,100 |
| 2024/11/18 | 4,515 | 4,585 | 4,515 | 4,545 | 60,400 |
| 2024/11/15 | 4,470 | 4,600 | 4,465 | 4,560 | 51,400 |
| 2024/11/14 | 4,360 | 4,530 | 4,335 | 4,425 | 78,800 |
| 2024/11/13 | 4,595 | 4,595 | 4,335 | 4,360 | 133,600 |
| 2024/11/12 | 4,840 | 4,875 | 4,570 | 4,645 | 194,000 |
| 2024/11/11 | 4,410 | 4,810 | 4,240 | 4,810 | 216,600 |
| 2024/11/08 | 4,570 | 4,575 | 4,425 | 4,445 | 63,000 |
| 2024/11/07 | 4,420 | 4,490 | 4,370 | 4,410 | 52,700 |
| 2024/11/06 | 4,375 | 4,460 | 4,375 | 4,400 | 57,000 |
| 2024/11/05 | 4,365 | 4,385 | 4,315 | 4,375 | 57,500 |
| 2024/11/01 | 4,300 | 4,310 | 4,215 | 4,220 | 70,300 |
| 2024/10/31 | 4,270 | 4,325 | 4,250 | 4,320 | 53,800 |
| 2024/10/30 | 4,260 | 4,325 | 4,255 | 4,310 | 91,400 |
| 2024/10/29 | 4,255 | 4,260 | 4,150 | 4,205 | 106,600 |
| 2024/10/28 | 4,115 | 4,285 | 4,075 | 4,260 | 51,100 |
| 2024/10/25 | 4,265 | 4,265 | 4,145 | 4,155 | 47,500 |
| 2024/10/24 | 4,255 | 4,310 | 4,210 | 4,265 | 39,800 |
| 2024/10/23 | 4,350 | 4,375 | 4,290 | 4,290 | 51,500 |
| 2024/10/22 | 4,455 | 4,505 | 4,360 | 4,370 | 47,400 |
| 2024/10/21 | 4,405 | 4,490 | 4,380 | 4,480 | 47,700 |
| 2024/10/18 | 4,430 | 4,435 | 4,380 | 4,395 | 62,200 |
| 2024/10/17 | 4,450 | 4,450 | 4,380 | 4,410 | 53,200 |
| 2024/10/16 | 4,440 | 4,460 | 4,385 | 4,435 | 64,000 |
| 2024/10/15 | 4,600 | 4,620 | 4,555 | 4,570 | 54,200 |
| 2024/10/11 | 4,565 | 4,610 | 4,525 | 4,550 | 50,000 |
| 2024/10/10 | 4,580 | 4,660 | 4,545 | 4,560 | 51,300 |
| 2024/10/09 | 4,585 | 4,670 | 4,520 | 4,580 | 61,000 |
| 2024/10/08 | 4,560 | 4,630 | 4,510 | 4,540 | 62,400 |
| 2024/10/07 | 4,610 | 4,670 | 4,605 | 4,625 | 87,800 |
| 2024/10/04 | 4,405 | 4,555 | 4,405 | 4,540 | 67,300 |
| 2024/10/03 | 4,480 | 4,510 | 4,405 | 4,405 | 97,900 |
| 2024/10/02 | 4,275 | 4,360 | 4,225 | 4,290 | 86,600 |
| 2024/10/01 | 4,250 | 4,345 | 4,220 | 4,300 | 111,600 |
| 2024/09/30 | 4,235 | 4,260 | 4,135 | 4,150 | 51,200 |
| 2024/09/27 | 4,385 | 4,465 | 4,340 | 4,410 | 82,100 |
| 2024/09/26 | 4,270 | 4,365 | 4,235 | 4,350 | 99,900 |
| 2024/09/25 | 4,210 | 4,275 | 4,150 | 4,160 | 64,400 |
| 2024/09/24 | 4,190 | 4,240 | 4,155 | 4,170 | 50,500 |
| 2024/09/20 | 4,115 | 4,225 | 4,095 | 4,165 | 72,300 |
| 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 |