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 |
|---|---|---|---|---|---|
| 2026/06/12 | 8,860 | 9,310 | 8,820 | 9,250 | 196,300 |
| 2026/06/11 | 8,270 | 8,620 | 8,160 | 8,620 | 238,200 |
| 2026/06/10 | 8,790 | 8,900 | 8,510 | 8,700 | 178,600 |
| 2026/06/09 | 9,010 | 9,100 | 8,810 | 8,900 | 144,000 |
| 2026/06/08 | 8,920 | 9,010 | 8,700 | 8,860 | 110,300 |
| 2026/06/05 | 9,210 | 9,590 | 9,020 | 9,510 | 119,400 |
| 2026/06/04 | 9,250 | 9,410 | 9,150 | 9,350 | 92,200 |
| 2026/06/03 | 9,390 | 9,690 | 9,330 | 9,400 | 105,700 |
| 2026/06/02 | 9,440 | 9,470 | 8,940 | 9,390 | 99,300 |
| 2026/06/01 | 9,370 | 9,760 | 9,340 | 9,530 | 163,900 |
| 2026/05/29 | 9,500 | 9,560 | 9,260 | 9,410 | 194,600 |
| 2026/05/28 | 9,690 | 9,750 | 9,420 | 9,650 | 111,700 |
| 2026/05/27 | 10,100 | 10,260 | 9,840 | 9,840 | 127,800 |
| 2026/05/26 | 10,000 | 10,070 | 9,770 | 9,800 | 135,700 |
| 2026/05/25 | 9,440 | 9,880 | 9,420 | 9,780 | 106,400 |
| 2026/05/22 | 9,310 | 9,500 | 9,270 | 9,420 | 113,100 |
| 2026/05/21 | 9,170 | 9,530 | 9,080 | 9,300 | 103,800 |
| 2026/05/20 | 9,260 | 9,340 | 8,600 | 8,820 | 300,300 |
| 2026/05/19 | 9,680 | 9,950 | 9,450 | 9,560 | 168,400 |
| 2026/05/18 | 9,910 | 10,210 | 9,640 | 9,640 | 183,300 |
| 2026/05/15 | 10,640 | 10,960 | 10,010 | 10,070 | 265,400 |
| 2026/05/14 | 10,100 | 10,510 | 10,020 | 10,340 | 230,900 |
| 2026/05/13 | 9,830 | 10,160 | 9,770 | 10,000 | 163,400 |
| 2026/05/12 | 9,980 | 10,320 | 9,910 | 9,980 | 217,800 |
| 2026/05/11 | 10,000 | 10,010 | 9,620 | 9,770 | 155,200 |
| 2026/05/08 | 9,410 | 9,640 | 9,350 | 9,620 | 114,700 |
| 2026/05/07 | 9,430 | 9,620 | 9,400 | 9,480 | 153,700 |
| 2026/05/01 | 9,120 | 9,250 | 8,800 | 8,840 | 89,600 |
| 2026/04/30 | 9,110 | 9,260 | 9,100 | 9,120 | 77,500 |
| 2026/04/28 | 9,210 | 9,300 | 9,080 | 9,210 | 113,900 |
| 2026/04/27 | 8,720 | 9,270 | 8,610 | 9,110 | 182,400 |
| 2026/04/24 | 8,340 | 8,610 | 8,340 | 8,610 | 288,700 |
| 2026/04/23 | 8,610 | 8,700 | 8,270 | 8,400 | 87,200 |
| 2026/04/22 | 8,680 | 8,760 | 8,480 | 8,620 | 90,800 |
| 2026/04/21 | 8,840 | 8,910 | 8,690 | 8,830 | 87,000 |
| 2026/04/20 | 8,720 | 8,880 | 8,610 | 8,750 | 113,800 |
| 2026/04/17 | 9,250 | 9,310 | 8,790 | 8,810 | 394,700 |
| 2026/04/16 | 9,190 | 9,350 | 9,130 | 9,250 | 118,100 |
| 2026/04/15 | 9,400 | 9,540 | 8,980 | 9,040 | 186,100 |
| 2026/04/14 | 9,470 | 9,550 | 9,220 | 9,350 | 161,900 |
| 2026/04/13 | 8,400 | 9,340 | 8,400 | 9,220 | 349,900 |
| 2026/04/10 | 8,250 | 8,480 | 8,220 | 8,480 | 121,400 |
| 2026/04/09 | 8,110 | 8,110 | 7,920 | 8,030 | 71,300 |
| 2026/04/08 | 8,040 | 8,090 | 7,910 | 8,050 | 90,500 |
| 2026/04/07 | 7,570 | 7,670 | 7,470 | 7,590 | 53,600 |
| 2026/04/06 | 7,510 | 7,680 | 7,510 | 7,540 | 53,100 |
| 2026/04/03 | 7,400 | 7,560 | 7,280 | 7,520 | 63,900 |
| 2026/03/27 | 7,510 | 7,540 | 7,360 | 7,490 | 132,000 |
| 2026/03/26 | 7,700 | 7,750 | 7,550 | 7,660 | 74,800 |
| 2026/03/25 | 7,650 | 7,780 | 7,610 | 7,680 | 94,100 |
| 2026/03/24 | 7,360 | 7,400 | 7,100 | 7,220 | 79,700 |
| 2026/03/23 | 7,080 | 7,160 | 6,910 | 7,060 | 111,000 |
| 2026/03/19 | 7,580 | 7,580 | 7,350 | 7,470 | 78,600 |
| 2026/03/18 | 7,520 | 7,730 | 7,480 | 7,730 | 91,400 |
| 2026/03/17 | 7,700 | 7,720 | 7,350 | 7,370 | 50,600 |
| 2026/03/16 | 7,310 | 7,600 | 7,300 | 7,550 | 79,300 |
| 2026/03/13 | 7,360 | 7,590 | 7,360 | 7,460 | 111,500 |
| 2026/03/12 | 7,680 | 7,790 | 7,580 | 7,610 | 59,500 |
| 2026/03/11 | 7,770 | 7,910 | 7,680 | 7,800 | 81,700 |
| 2026/03/10 | 7,580 | 7,800 | 7,490 | 7,540 | 82,000 |
| 2026/03/09 | 7,320 | 7,420 | 7,030 | 7,310 | 112,100 |
| 2026/03/06 | 7,780 | 7,970 | 7,670 | 7,920 | 61,900 |
| 2026/03/05 | 8,170 | 8,250 | 7,830 | 7,920 | 151,500 |
| 2026/03/04 | 7,830 | 8,020 | 7,510 | 7,600 | 106,200 |
| 2026/03/03 | 8,560 | 8,660 | 8,120 | 8,170 | 95,800 |
| 2026/03/02 | 8,350 | 8,600 | 8,250 | 8,600 | 87,000 |
| 2026/02/27 | 8,320 | 8,510 | 8,240 | 8,500 | 104,100 |
| 2026/02/26 | 8,590 | 8,590 | 8,250 | 8,470 | 122,700 |
| 2026/02/25 | 8,430 | 8,630 | 8,290 | 8,500 | 191,900 |
| 2026/02/24 | 8,030 | 8,340 | 7,970 | 8,170 | 119,400 |
| 2026/02/20 | 7,920 | 8,150 | 7,900 | 8,110 | 157,600 |
| 2026/02/19 | 7,770 | 7,970 | 7,740 | 7,920 | 98,400 |
| 2026/02/18 | 7,900 | 8,050 | 7,770 | 7,770 | 117,400 |
| 2026/02/17 | 7,990 | 8,080 | 7,830 | 7,980 | 82,100 |
| 2026/02/16 | 7,710 | 7,910 | 7,650 | 7,840 | 107,600 |
| 2026/02/13 | 7,780 | 7,780 | 7,350 | 7,640 | 128,100 |
| 2026/02/12 | 7,640 | 7,980 | 7,570 | 7,930 | 254,300 |
| 2026/02/10 | 7,860 | 7,860 | 7,260 | 7,640 | 253,900 |
| 2026/02/09 | 6,900 | 6,960 | 6,770 | 6,860 | 131,000 |
| 2026/02/06 | 6,510 | 6,640 | 6,440 | 6,620 | 60,500 |
| 2026/02/05 | 6,650 | 6,680 | 6,500 | 6,530 | 60,100 |
| 2026/02/04 | 6,580 | 6,720 | 6,500 | 6,690 | 93,000 |
| 2026/02/03 | 6,360 | 6,610 | 6,360 | 6,580 | 109,800 |
| 2026/02/02 | 6,310 | 6,420 | 6,220 | 6,260 | 98,200 |
| 2026/01/30 | 6,400 | 6,500 | 6,230 | 6,450 | 171,700 |
| 2026/01/29 | 6,340 | 6,400 | 6,220 | 6,330 | 108,300 |
| 2026/01/28 | 6,260 | 6,280 | 6,180 | 6,240 | 93,400 |
| 2026/01/27 | 6,000 | 6,250 | 6,000 | 6,250 | 92,700 |
| 2026/01/26 | 6,060 | 6,190 | 5,990 | 6,090 | 59,100 |
| 2026/01/23 | 6,160 | 6,200 | 6,100 | 6,160 | 66,100 |
| 2026/01/22 | 6,000 | 6,170 | 5,970 | 6,080 | 86,600 |
| 2026/01/21 | 5,690 | 5,980 | 5,690 | 5,930 | 230,400 |
| 2026/01/20 | 5,930 | 5,960 | 5,770 | 5,790 | 78,500 |
| 2026/01/19 | 6,040 | 6,050 | 5,840 | 5,900 | 96,700 |
| 2026/01/16 | 5,800 | 6,170 | 5,800 | 6,080 | 173,500 |
| 2026/01/15 | 5,860 | 5,930 | 5,780 | 5,820 | 104,900 |
| 2026/01/14 | 5,640 | 5,880 | 5,610 | 5,880 | 147,200 |
| 2026/01/13 | 5,480 | 5,600 | 5,420 | 5,590 | 83,800 |
| 2026/01/09 | 5,340 | 5,400 | 5,260 | 5,280 | 66,800 |
| 2026/01/08 | 5,320 | 5,450 | 5,210 | 5,240 | 118,300 |
| 2026/01/07 | 4,980 | 5,420 | 4,965 | 5,380 | 160,800 |
| 2026/01/06 | 5,000 | 5,110 | 4,975 | 5,080 | 101,200 |
| 2026/01/05 | 4,865 | 4,945 | 4,760 | 4,890 | 61,300 |
| 2025/12/30 | 4,855 | 4,880 | 4,795 | 4,795 | 48,500 |
| 2025/12/29 | 4,925 | 4,955 | 4,875 | 4,925 | 55,600 |
| 2025/12/26 | 4,900 | 4,920 | 4,855 | 4,855 | 42,600 |
| 2025/12/25 | 4,885 | 4,920 | 4,840 | 4,900 | 57,300 |
| 2025/12/24 | 4,845 | 4,880 | 4,835 | 4,840 | 59,500 |
| 2025/12/23 | 4,920 | 4,945 | 4,800 | 4,845 | 124,600 |
| 2025/12/22 | 4,525 | 4,760 | 4,525 | 4,730 | 113,500 |
| 2025/12/19 | 4,465 | 4,510 | 4,440 | 4,465 | 114,500 |
| 2025/12/18 | 4,440 | 4,475 | 4,420 | 4,455 | 52,700 |
| 2025/12/17 | 4,450 | 4,510 | 4,430 | 4,495 | 52,600 |
| 2025/12/16 | 4,600 | 4,605 | 4,450 | 4,450 | 58,800 |
| 2025/12/15 | 4,690 | 4,690 | 4,590 | 4,670 | 59,100 |
| 2025/12/12 | 4,715 | 4,745 | 4,680 | 4,725 | 82,300 |
| 2025/12/11 | 4,795 | 4,925 | 4,645 | 4,710 | 74,100 |
| 2025/12/10 | 4,755 | 4,805 | 4,715 | 4,745 | 34,500 |
| 2025/12/09 | 4,815 | 4,815 | 4,730 | 4,755 | 34,800 |
| 2025/12/08 | 4,710 | 4,825 | 4,710 | 4,810 | 37,600 |
| 2025/12/05 | 4,670 | 4,760 | 4,670 | 4,710 | 59,500 |
| 2025/12/04 | 4,610 | 4,740 | 4,610 | 4,715 | 48,700 |
| 2025/12/03 | 4,725 | 4,735 | 4,590 | 4,600 | 100,100 |
| 2025/12/02 | 4,710 | 4,710 | 4,630 | 4,670 | 45,600 |
| 2025/12/01 | 4,745 | 4,760 | 4,695 | 4,720 | 44,200 |
| 2025/11/28 | 4,745 | 4,805 | 4,685 | 4,750 | 90,100 |
| 2025/11/27 | 4,635 | 4,845 | 4,635 | 4,750 | 131,800 |
| 2025/11/26 | 4,500 | 4,590 | 4,485 | 4,580 | 58,800 |
| 2025/11/25 | 4,530 | 4,560 | 4,435 | 4,460 | 80,900 |
| 2025/11/21 | 4,435 | 4,480 | 4,400 | 4,460 | 123,900 |
| 2025/11/20 | 4,550 | 4,595 | 4,490 | 4,505 | 115,000 |
| 2025/11/19 | 4,400 | 4,525 | 4,375 | 4,415 | 118,700 |
| 2025/11/18 | 4,585 | 4,610 | 4,380 | 4,400 | 66,200 |
| 2025/11/17 | 4,615 | 4,665 | 4,540 | 4,595 | 114,000 |
| 2025/11/14 | 4,630 | 4,685 | 4,530 | 4,550 | 145,400 |
| 2025/11/13 | 4,770 | 4,810 | 4,725 | 4,770 | 93,300 |
| 2025/11/12 | 4,760 | 4,800 | 4,705 | 4,785 | 69,100 |
| 2025/11/11 | 4,810 | 4,860 | 4,735 | 4,770 | 80,600 |
| 2025/11/10 | 4,760 | 4,795 | 4,720 | 4,740 | 70,100 |
| 2025/11/07 | 4,795 | 4,810 | 4,690 | 4,720 | 44,700 |
| 2025/11/06 | 4,900 | 4,915 | 4,790 | 4,820 | 86,600 |
| 2025/11/05 | 4,970 | 4,985 | 4,755 | 4,845 | 97,700 |
| 2025/11/04 | 4,870 | 5,210 | 4,870 | 5,140 | 139,300 |
| 2025/10/31 | 4,915 | 4,915 | 4,810 | 4,870 | 51,000 |
| 2025/10/30 | 4,830 | 4,895 | 4,820 | 4,880 | 61,000 |
| 2025/10/29 | 4,890 | 4,920 | 4,815 | 4,830 | 74,700 |
| 2025/10/28 | 4,980 | 5,010 | 4,840 | 4,855 | 72,800 |
| 2025/10/27 | 5,100 | 5,140 | 5,050 | 5,080 | 54,100 |
| 2025/10/24 | 4,975 | 5,010 | 4,945 | 4,985 | 47,500 |
| 2025/10/23 | 4,920 | 5,010 | 4,915 | 4,970 | 67,500 |
| 2025/10/22 | 5,130 | 5,150 | 4,930 | 4,990 | 179,700 |
| 2025/10/21 | 5,160 | 5,310 | 5,150 | 5,170 | 180,800 |
| 2025/10/20 | 4,895 | 5,170 | 4,855 | 5,100 | 165,200 |
| 2025/10/17 | 4,765 | 4,880 | 4,750 | 4,825 | 111,700 |
| 2025/10/16 | 4,650 | 4,825 | 4,650 | 4,815 | 116,500 |
| 2025/10/15 | 4,500 | 4,625 | 4,500 | 4,610 | 67,500 |
| 2025/10/14 | 4,520 | 4,660 | 4,450 | 4,460 | 103,500 |
| 2025/10/10 | 4,615 | 4,645 | 4,545 | 4,570 | 70,300 |
| 2025/10/09 | 4,680 | 4,685 | 4,595 | 4,680 | 65,600 |
| 2025/10/08 | 4,725 | 4,790 | 4,610 | 4,625 | 94,700 |
| 2025/10/07 | 4,890 | 4,950 | 4,750 | 4,780 | 145,500 |
| 2025/10/06 | 4,800 | 4,935 | 4,735 | 4,890 | 216,400 |
| 2025/10/03 | 4,385 | 4,670 | 4,340 | 4,670 | 249,600 |
| 2025/10/02 | 4,175 | 4,410 | 4,175 | 4,325 | 146,000 |
| 2025/10/01 | 4,085 | 4,150 | 4,015 | 4,135 | 97,300 |
| 2025/09/30 | 4,060 | 4,140 | 4,055 | 4,120 | 52,800 |
| 2025/09/29 | 4,095 | 4,145 | 4,080 | 4,080 | 40,200 |
| 2025/09/26 | 4,115 | 4,155 | 4,110 | 4,145 | 68,900 |
| 2025/09/25 | 4,160 | 4,175 | 4,125 | 4,150 | 48,900 |
| 2025/09/24 | 4,160 | 4,180 | 4,125 | 4,150 | 52,700 |
| 2025/09/22 | 4,120 | 4,195 | 4,120 | 4,175 | 58,900 |
| 2025/09/19 | 4,200 | 4,215 | 4,085 | 4,120 | 170,100 |
| 2025/09/18 | 4,160 | 4,200 | 4,125 | 4,190 | 88,800 |
| 2025/09/17 | 4,125 | 4,150 | 4,085 | 4,115 | 31,800 |
| 2025/09/16 | 4,120 | 4,185 | 4,115 | 4,155 | 73,100 |
| 2025/09/12 | 4,150 | 4,175 | 4,105 | 4,120 | 45,200 |
| 2025/09/11 | 4,090 | 4,150 | 4,090 | 4,135 | 37,200 |
| 2025/09/10 | 4,085 | 4,120 | 4,065 | 4,100 | 29,700 |
| 2025/09/09 | 4,115 | 4,125 | 4,070 | 4,100 | 41,800 |
| 2025/09/08 | 4,045 | 4,095 | 4,045 | 4,080 | 41,400 |
| 2025/09/05 | 3,980 | 4,055 | 3,980 | 4,040 | 38,500 |
| 2025/09/04 | 3,990 | 4,005 | 3,945 | 3,980 | 43,600 |
| 2025/09/03 | 4,015 | 4,065 | 3,980 | 3,990 | 55,100 |
| 2025/09/02 | 4,040 | 4,110 | 4,030 | 4,030 | 43,700 |
| 2025/09/01 | 4,070 | 4,125 | 4,010 | 4,020 | 57,700 |
| 2025/08/29 | 4,050 | 4,095 | 4,040 | 4,060 | 51,300 |
| 2025/08/28 | 4,055 | 4,100 | 4,040 | 4,055 | 41,500 |
| 2025/08/27 | 4,100 | 4,110 | 4,055 | 4,055 | 32,800 |
| 2025/08/26 | 4,060 | 4,125 | 4,055 | 4,105 | 52,300 |
| 2025/08/25 | 4,075 | 4,120 | 4,050 | 4,100 | 54,200 |
| 2025/08/22 | 4,000 | 4,040 | 3,980 | 4,030 | 40,100 |
| 2025/08/21 | 4,050 | 4,070 | 3,990 | 3,995 | 40,300 |
| 2025/08/20 | 4,085 | 4,095 | 4,050 | 4,070 | 52,600 |
| 2025/08/19 | 4,040 | 4,115 | 4,025 | 4,085 | 63,800 |
| 2025/08/18 | 4,015 | 4,050 | 4,015 | 4,030 | 40,700 |
| 2025/08/15 | 4,040 | 4,065 | 3,995 | 4,025 | 43,200 |
| 2025/08/14 | 4,015 | 4,100 | 4,005 | 4,040 | 45,700 |
| 2025/08/13 | 4,050 | 4,100 | 4,040 | 4,055 | 57,800 |
| 2025/08/12 | 4,010 | 4,050 | 3,980 | 4,045 | 82,400 |
| 2025/08/08 | 3,975 | 4,040 | 3,950 | 4,010 | 77,900 |