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

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
2024/09/18 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
2023/11/27 4,610 4,630 4,515 4,565 109,400

このページの先頭へ