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
2004/12/30 785 785 775 775 13,000
2004/12/29 768 778 768 772 12,000
2004/12/28 764 765 762 765 9,000
2004/12/27 772 780 769 770 32,000
2004/12/24 758 779 758 770 68,000
2004/12/22 756 756 750 755 51,000
2004/12/21 749 765 749 751 34,000
2004/12/20 750 750 743 749 31,000
2004/12/17 749 750 746 750 20,000
2004/12/16 753 753 750 750 36,000
2004/12/15 745 750 745 750 16,000
2004/12/14 740 746 738 743 17,000
2004/12/13 738 744 737 738 23,000
2004/12/10 740 749 736 737 39,000
2004/12/09 745 746 738 742 31,000
2004/12/08 745 745 738 745 19,000
2004/12/07 749 749 745 748 18,000
2004/12/06 744 750 742 749 35,000
2004/12/03 735 750 735 742 41,000
2004/12/02 740 740 730 731 121,000
2004/12/01 750 755 741 741 104,000
2004/11/30 762 762 740 746 75,000
2004/11/29 763 777 761 772 27,000
2004/11/26 779 779 761 763 19,000
2004/11/25 783 783 765 780 32,000
2004/11/24 768 768 763 763 12,000
2004/11/22 759 771 759 767 11,000
2004/11/19 787 793 779 779 28,000
2004/11/18 799 799 795 795 25,000
2004/11/17 781 805 780 799 49,000
2004/11/16 796 796 790 790 6,000
2004/11/15 790 798 790 796 30,000
2004/11/12 788 791 787 790 17,000
2004/11/11 783 788 783 787 10,000
2004/11/10 792 797 790 790 22,000
2004/11/09 794 796 790 792 9,000
2004/11/08 799 799 769 796 34,000
2004/11/05 800 804 797 799 16,000
2004/11/04 809 810 797 800 85,000
2004/11/02 769 776 769 776 9,000
2004/11/01 768 768 757 762 14,000
2004/10/29 770 771 770 771 4,000
2004/10/28 769 770 760 770 12,000
2004/10/27 760 767 760 767 13,000
2004/10/26 761 776 761 776 13,000
2004/10/25 780 780 761 771 3,000
2004/10/22 783 787 772 780 30,000
2004/10/21 780 781 775 780 11,000
2004/10/20 775 785 775 782 10,000
2004/10/19 797 797 786 797 31,000
2004/10/18 798 798 797 797 5,000
2004/10/15 785 798 785 798 21,000
2004/10/14 803 803 791 797 11,000
2004/10/13 806 806 800 805 16,000
2004/10/12 809 809 799 805 22,000
2004/10/08 793 809 793 809 10,000
2004/10/07 815 815 800 810 31,000
2004/10/06 797 810 789 810 44,000
2004/10/05 793 798 785 798 17,000
2004/10/04 778 791 775 791 21,000
2004/10/01 758 773 757 768 25,000
2004/09/30 770 770 759 763 18,000
2004/09/29 767 770 760 769 9,000
2004/09/28 765 767 760 767 13,000
2004/09/27 775 775 759 773 21,000
2004/09/24 777 782 772 782 22,000
2004/09/22 783 785 772 777 28,000
2004/09/21 785 789 777 777 23,000
2004/09/17 790 791 780 785 26,000
2004/09/16 790 793 788 789 54,000
2004/09/15 816 819 800 800 141,000
2004/09/14 791 806 790 806 56,000
2004/09/13 779 790 779 789 32,000
2004/09/10 777 781 775 776 47,000
2004/09/09 779 780 776 776 10,000
2004/09/08 783 785 771 775 16,000
2004/09/07 781 785 773 773 16,000
2004/09/06 780 788 779 781 45,000
2004/09/03 776 780 770 771 20,000
2004/09/02 774 779 765 777 38,000
2004/09/01 770 780 764 774 49,000
2004/08/31 760 764 760 764 13,000
2004/08/30 760 764 755 764 9,000
2004/08/27 741 755 741 755 17,000
2004/08/26 754 754 746 746 19,000
2004/08/25 755 755 753 753 18,000
2004/08/24 754 755 746 755 7,000
2004/08/23 754 755 741 750 8,000
2004/08/20 750 750 740 747 7,000
2004/08/19 742 750 729 750 18,000
2004/08/18 741 745 739 745 17,000
2004/08/17 745 746 738 738 13,000
2004/08/16 751 751 735 737 15,000
2004/08/13 757 762 739 741 28,000
2004/08/12 752 775 752 757 68,000
2004/08/11 740 746 739 746 25,000
2004/08/10 737 739 736 738 10,000
2004/08/09 724 736 722 736 13,000
2004/08/06 720 729 715 728 15,000
2004/08/05 732 732 715 721 20,000
2004/08/04 722 722 705 722 28,000
2004/08/03 743 750 710 719 110,000
2004/08/02 755 759 738 741 120,000
2004/07/30 700 705 700 705 4,000
2004/07/29 695 701 695 701 14,000
2004/07/28 699 710 699 707 16,000
2004/07/27 712 715 688 690 13,000
2004/07/26 718 718 711 711 10,000
2004/07/23 715 720 715 718 4,000
2004/07/22 711 714 711 714 12,000
2004/07/21 720 724 720 724 5,000
2004/07/20 720 726 719 719 6,000
2004/07/16 723 728 715 725 29,000
2004/07/15 735 735 722 722 16,000
2004/07/14 737 741 733 734 35,000
2004/07/13 740 740 733 737 11,000
2004/07/12 730 738 726 730 19,000
2004/07/09 722 725 721 725 8,000
2004/07/08 725 727 721 721 9,000
2004/07/07 726 726 722 725 17,000
2004/07/06 736 736 727 727 25,000
2004/07/05 728 737 726 736 16,000
2004/07/02 730 731 722 724 21,000
2004/07/01 743 743 736 736 16,000
2004/06/30 749 750 740 743 19,000
2004/06/29 744 750 741 749 17,000
2004/06/28 724 750 721 750 29,000
2004/06/25 735 738 730 734 27,000
2004/06/24 734 736 726 734 17,000
2004/06/23 744 744 728 734 35,000
2004/06/22 747 750 734 744 24,000
2004/06/21 747 756 737 738 44,000
2004/06/18 740 753 733 738 86,000
2004/06/17 721 741 718 736 95,000
2004/06/16 699 716 699 715 66,000
2004/06/15 704 704 694 696 17,000
2004/06/14 701 710 690 707 62,000
2004/06/11 706 710 696 698 51,000
2004/06/10 697 699 685 699 32,000
2004/06/09 696 699 695 699 10,000
2004/06/08 696 696 693 696 18,000
2004/06/07 686 696 686 690 24,000
2004/06/04 674 704 674 685 28,000
2004/06/03 693 694 693 694 8,000
2004/06/02 710 710 700 703 7,000
2004/06/01 711 714 702 710 10,000
2004/05/31 725 735 700 701 21,000
2004/05/28 692 698 692 695 16,000
2004/05/27 696 698 692 692 11,000
2004/05/26 713 716 699 699 16,000
2004/05/25 704 715 704 712 29,000
2004/05/24 744 744 744 744 5,000
2004/05/21 740 750 740 745 31,000
2004/05/20 742 750 736 747 21,000
2004/05/19 713 740 700 740 23,000
2004/05/18 671 699 671 698 28,000
2004/05/17 712 720 700 701 37,000
2004/05/14 761 764 749 749 36,000
2004/05/13 764 764 756 761 30,000
2004/05/12 740 775 740 775 27,000
2004/05/11 760 778 760 769 55,000
2004/05/10 820 820 780 800 112,000
2004/05/07 759 840 758 840 131,000
2004/05/06 770 770 760 760 22,000
2004/04/30 769 772 762 766 22,000
2004/04/28 775 780 773 778 34,000
2004/04/27 782 785 766 785 33,000
2004/04/26 780 785 762 785 90,000
2004/04/23 741 765 741 765 82,000
2004/04/22 735 741 735 741 24,000
2004/04/21 722 737 722 737 28,000
2004/04/20 721 733 721 731 32,000
2004/04/19 741 741 722 730 17,000
2004/04/16 732 749 732 741 40,000
2004/04/15 740 746 725 725 46,000
2004/04/14 729 740 725 740 40,000
2004/04/13 730 730 715 729 24,000
2004/04/12 725 730 717 729 31,000
2004/04/09 738 738 710 730 35,000
2004/04/08 729 738 729 738 38,000
2004/04/07 741 741 726 736 28,000
2004/04/06 744 745 730 744 37,000
2004/04/05 750 750 740 750 88,000
2004/04/02 725 740 710 740 57,000
2004/04/01 719 740 710 725 140,000
2004/03/31 707 716 700 716 59,000
2004/03/30 709 714 700 707 44,000
2004/03/29 694 717 684 711 92,000
2004/03/26 681 700 674 678 118,000
2004/03/25 691 704 691 699 46,000
2004/03/24 719 719 688 691 55,000
2004/03/23 710 715 682 712 106,000
2004/03/22 683 705 680 700 159,000
2004/03/19 665 698 650 670 202,000
2004/03/18 640 649 635 635 34,000
2004/03/17 630 638 629 632 42,000
2004/03/16 635 641 629 629 47,000
2004/03/15 615 637 615 629 79,000
2004/03/12 607 614 607 608 48,000
2004/03/11 607 610 606 607 14,000
2004/03/10 607 610 606 606 13,000
2004/03/09 610 610 605 605 18,000
2004/03/08 609 615 609 609 12,000
2004/03/05 603 608 603 605 17,000
2004/03/04 599 605 599 603 15,000
2004/03/03 598 607 598 602 38,000
2004/03/02 602 607 594 597 22,000
2004/03/01 589 595 589 594 10,000
2004/02/27 585 588 581 588 23,000
2004/02/26 582 586 582 586 4,000
2004/02/25 585 585 572 572 8,000
2004/02/24 583 583 580 581 18,000
2004/02/23 580 581 572 573 10,000
2004/02/20 580 580 575 575 16,000
2004/02/19 579 580 579 580 7,000
2004/02/18 575 585 575 580 9,000
2004/02/17 583 583 578 578 29,000
2004/02/16 589 589 581 582 19,000
2004/02/13 590 590 589 589 3,000
2004/02/12 581 585 581 582 14,000
2004/02/10 580 580 580 580 5,000
2004/02/09 581 581 575 577 14,000
2004/02/06 580 581 580 581 2,000
2004/02/05 580 580 574 575 13,000
2004/02/04 596 596 579 580 18,000
2004/02/03 591 591 586 586 5,000
2004/02/02 600 600 594 594 7,000
2004/01/30 583 591 582 583 14,000
2004/01/29 587 587 583 583 14,000
2004/01/28 590 598 590 590 22,000
2004/01/27 593 597 591 591 28,000
2004/01/26 593 593 590 590 15,000
2004/01/23 582 587 582 585 23,000
2004/01/22 586 589 584 584 19,000
2004/01/21 590 595 590 591 34,000
2004/01/20 586 593 584 590 46,000
2004/01/19 574 585 574 581 39,000
2004/01/16 570 572 569 569 30,000
2004/01/15 572 572 569 569 26,000
2004/01/14 569 572 568 570 39,000
2004/01/13 571 571 568 568 24,000
2004/01/09 567 568 566 568 44,000
2004/01/08 566 567 560 567 26,000
2004/01/07 566 568 565 566 20,000
2004/01/06 571 574 565 565 16,000
2004/01/05 562 572 562 563 5,000

このページの先頭へ