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
2007/12/28 664 665 655 658 44,000
2007/12/27 678 678 670 674 65,000
2007/12/26 661 672 656 672 132,000
2007/12/25 645 657 645 654 105,000
2007/12/21 630 637 625 636 113,000
2007/12/20 639 641 627 627 83,000
2007/12/19 650 650 639 640 133,000
2007/12/18 649 660 643 651 160,000
2007/12/17 680 683 662 663 117,000
2007/12/14 700 709 691 693 140,000
2007/12/13 718 734 706 708 174,000
2007/12/12 703 735 702 725 187,000
2007/12/11 693 711 693 703 166,000
2007/12/10 694 695 686 687 83,000
2007/12/07 712 712 688 694 236,000
2007/12/06 700 708 691 702 159,000
2007/12/05 681 697 679 693 154,000
2007/12/04 725 725 688 691 184,000
2007/12/03 735 740 717 721 150,000
2007/11/30 725 737 725 732 156,000
2007/11/29 721 726 711 715 166,000
2007/11/28 691 702 681 701 255,000
2007/11/27 653 685 652 682 174,000
2007/11/26 671 677 669 673 197,000
2007/11/22 651 658 645 656 277,000
2007/11/21 665 665 645 645 284,000
2007/11/20 617 647 608 646 345,000
2007/11/19 650 653 605 607 305,000
2007/11/16 659 659 640 649 253,000
2007/11/15 685 693 665 667 559,000
2007/11/14 715 727 713 725 130,000
2007/11/13 710 715 697 699 204,000
2007/11/12 750 750 719 720 186,000
2007/11/09 760 766 750 758 198,000
2007/11/08 755 767 741 758 240,000
2007/11/07 776 776 765 772 212,000
2007/11/06 763 774 750 773 188,000
2007/11/05 770 782 760 764 368,000
2007/11/02 831 846 827 840 75,000
2007/11/01 863 877 852 856 88,000
2007/10/31 840 860 840 859 117,000
2007/10/30 858 858 839 849 181,000
2007/10/29 829 857 829 848 177,000
2007/10/26 823 834 810 826 131,000
2007/10/25 830 831 813 823 139,000
2007/10/24 829 848 829 836 118,000
2007/10/23 856 864 820 829 299,000
2007/10/22 835 858 830 858 156,000
2007/10/19 889 889 865 875 134,000
2007/10/18 880 891 876 890 187,000
2007/10/17 889 895 880 887 267,000
2007/10/16 915 922 903 909 122,000
2007/10/15 923 932 918 919 187,000
2007/10/12 931 935 921 927 291,000
2007/10/11 931 932 915 931 168,000
2007/10/10 937 937 915 923 259,000
2007/10/09 898 915 897 914 350,000
2007/10/05 897 898 870 880 387,000
2007/10/04 883 901 876 897 265,000
2007/10/03 900 900 872 883 407,000
2007/10/02 924 927 887 900 459,000
2007/10/01 961 965 890 909 802,000
2007/09/28 1,008 1,016 994 1,000 108,000
2007/09/27 990 1,004 990 998 161,000
2007/09/26 978 985 972 982 95,000
2007/09/25 986 988 975 987 92,000
2007/09/21 1,006 1,006 983 988 87,000
2007/09/20 990 1,021 989 1,003 105,000
2007/09/19 993 1,000 981 989 161,000
2007/09/18 984 995 975 975 97,000
2007/09/14 970 990 968 981 147,000
2007/09/13 987 987 958 960 176,000
2007/09/12 1,014 1,020 982 986 163,000
2007/09/11 1,007 1,014 990 1,014 78,000
2007/09/10 978 1,026 976 1,014 156,000
2007/09/07 1,036 1,036 1,009 1,014 113,000
2007/09/06 1,008 1,020 986 1,017 206,000
2007/09/05 1,064 1,064 1,020 1,028 119,000
2007/09/04 1,061 1,065 1,052 1,054 88,000
2007/09/03 1,075 1,078 1,051 1,061 97,000
2007/08/31 1,063 1,063 1,040 1,061 196,000
2007/08/30 1,070 1,075 1,050 1,059 116,000
2007/08/29 1,044 1,047 1,019 1,033 128,000
2007/08/28 1,075 1,075 1,044 1,049 109,000
2007/08/27 1,075 1,080 1,055 1,060 87,000
2007/08/24 1,095 1,095 1,065 1,074 87,000
2007/08/23 1,060 1,088 1,057 1,075 113,000
2007/08/22 1,016 1,056 1,014 1,056 71,000
2007/08/21 1,019 1,062 1,015 1,031 166,000
2007/08/20 1,039 1,054 1,012 1,017 153,000
2007/08/17 1,095 1,098 992 1,000 220,000
2007/08/16 1,100 1,111 1,059 1,090 174,000
2007/08/15 1,149 1,150 1,116 1,117 187,000
2007/08/14 1,115 1,175 1,115 1,169 222,000
2007/08/13 1,100 1,129 1,066 1,104 401,000
2007/08/10 1,141 1,142 1,032 1,043 555,000
2007/08/09 1,278 1,279 1,133 1,160 593,000
2007/08/08 1,303 1,303 1,257 1,258 171,000
2007/08/07 1,302 1,308 1,281 1,287 67,000
2007/08/06 1,280 1,298 1,260 1,284 83,000
2007/08/03 1,296 1,300 1,276 1,283 95,000
2007/08/02 1,322 1,332 1,270 1,301 142,000
2007/08/01 1,359 1,362 1,318 1,321 78,000
2007/07/31 1,337 1,380 1,337 1,363 76,000
2007/07/30 1,280 1,359 1,279 1,354 120,000
2007/07/27 1,325 1,343 1,271 1,320 154,000
2007/07/26 1,384 1,390 1,365 1,375 110,000
2007/07/25 1,399 1,400 1,376 1,383 135,000
2007/07/24 1,389 1,408 1,381 1,406 186,000
2007/07/23 1,388 1,388 1,365 1,388 95,000
2007/07/20 1,394 1,399 1,384 1,392 155,000
2007/07/19 1,385 1,400 1,378 1,395 123,000
2007/07/18 1,379 1,386 1,364 1,377 100,000
2007/07/17 1,416 1,416 1,384 1,399 127,000
2007/07/13 1,413 1,431 1,410 1,416 211,000
2007/07/12 1,434 1,442 1,371 1,393 424,000
2007/07/11 1,381 1,418 1,374 1,414 229,000
2007/07/10 1,358 1,409 1,358 1,401 532,000
2007/07/09 1,326 1,349 1,323 1,349 224,000
2007/07/06 1,315 1,317 1,290 1,306 99,000
2007/07/05 1,311 1,329 1,306 1,317 137,000
2007/07/04 1,288 1,334 1,288 1,307 289,000
2007/07/03 1,331 1,341 1,290 1,305 264,000
2007/07/02 1,360 1,360 1,281 1,326 241,000
2007/06/29 1,340 1,363 1,332 1,360 269,000
2007/06/28 1,309 1,340 1,301 1,340 178,000
2007/06/27 1,297 1,314 1,286 1,311 255,000
2007/06/26 1,280 1,335 1,271 1,317 454,000
2007/06/25 1,282 1,288 1,278 1,280 110,000
2007/06/22 1,265 1,291 1,264 1,289 284,000
2007/06/21 1,250 1,264 1,249 1,264 167,000
2007/06/20 1,255 1,256 1,247 1,250 131,000
2007/06/19 1,249 1,255 1,244 1,255 166,000
2007/06/18 1,249 1,249 1,241 1,249 133,000
2007/06/15 1,221 1,246 1,221 1,246 197,000
2007/06/14 1,218 1,228 1,212 1,224 103,000
2007/06/13 1,201 1,220 1,201 1,220 74,000
2007/06/12 1,221 1,235 1,200 1,227 176,000
2007/06/11 1,240 1,244 1,218 1,221 139,000
2007/06/08 1,220 1,235 1,216 1,235 220,000
2007/06/07 1,212 1,242 1,212 1,241 237,000
2007/06/06 1,209 1,234 1,208 1,229 225,000
2007/06/05 1,200 1,218 1,200 1,205 344,000
2007/06/04 1,192 1,200 1,191 1,194 131,000
2007/06/01 1,190 1,193 1,180 1,191 169,000
2007/05/31 1,173 1,190 1,173 1,190 74,000
2007/05/30 1,182 1,186 1,162 1,173 140,000
2007/05/29 1,184 1,186 1,178 1,184 73,000
2007/05/28 1,168 1,185 1,168 1,182 127,000
2007/05/25 1,179 1,179 1,162 1,172 107,000
2007/05/24 1,166 1,178 1,164 1,177 51,000
2007/05/23 1,168 1,178 1,159 1,164 139,000
2007/05/22 1,130 1,168 1,130 1,168 85,000
2007/05/21 1,137 1,143 1,130 1,135 64,000
2007/05/18 1,162 1,162 1,130 1,136 131,000
2007/05/17 1,161 1,172 1,158 1,159 97,000
2007/05/16 1,157 1,164 1,139 1,162 155,000
2007/05/15 1,170 1,171 1,156 1,156 182,000
2007/05/14 1,164 1,184 1,162 1,168 334,000
2007/05/11 1,145 1,145 1,128 1,143 143,000
2007/05/10 1,137 1,143 1,128 1,135 183,000
2007/05/09 1,093 1,118 1,093 1,117 110,000
2007/05/08 1,089 1,108 1,088 1,092 158,000
2007/05/07 1,088 1,092 1,083 1,086 156,000
2007/05/02 1,085 1,093 1,076 1,083 76,000
2007/05/01 1,085 1,092 1,084 1,085 55,000
2007/04/27 1,094 1,102 1,083 1,089 79,000
2007/04/26 1,099 1,099 1,080 1,089 102,000
2007/04/25 1,089 1,100 1,081 1,099 73,000
2007/04/24 1,082 1,096 1,080 1,089 114,000
2007/04/23 1,103 1,113 1,080 1,086 179,000
2007/04/20 1,101 1,118 1,096 1,097 86,000
2007/04/19 1,120 1,120 1,103 1,107 69,000
2007/04/18 1,127 1,129 1,116 1,121 91,000
2007/04/17 1,109 1,135 1,109 1,128 263,000
2007/04/16 1,122 1,127 1,103 1,107 163,000
2007/04/13 1,148 1,148 1,123 1,125 160,000
2007/04/12 1,149 1,149 1,127 1,130 153,000
2007/04/11 1,150 1,156 1,146 1,151 89,000
2007/04/10 1,148 1,164 1,148 1,154 103,000
2007/04/09 1,152 1,174 1,139 1,150 224,000
2007/04/06 1,125 1,133 1,120 1,133 105,000
2007/04/05 1,117 1,134 1,116 1,134 163,000
2007/04/04 1,120 1,131 1,106 1,128 228,000
2007/04/03 1,090 1,109 1,088 1,100 146,000
2007/04/02 1,129 1,130 1,080 1,082 218,000
2007/03/30 1,135 1,139 1,123 1,128 165,000
2007/03/29 1,132 1,141 1,126 1,126 188,000
2007/03/28 1,150 1,161 1,140 1,144 166,000
2007/03/27 1,160 1,160 1,150 1,151 155,000
2007/03/26 1,185 1,186 1,171 1,178 124,000
2007/03/23 1,187 1,190 1,170 1,175 292,000
2007/03/22 1,207 1,208 1,194 1,197 270,000
2007/03/20 1,194 1,207 1,187 1,194 252,000
2007/03/19 1,180 1,198 1,177 1,194 110,000
2007/03/16 1,192 1,218 1,176 1,200 366,000
2007/03/15 1,168 1,196 1,161 1,191 203,000
2007/03/14 1,191 1,195 1,134 1,148 531,000
2007/03/13 1,192 1,197 1,188 1,190 281,000
2007/03/12 1,188 1,193 1,183 1,187 125,000
2007/03/09 1,174 1,174 1,159 1,162 147,000
2007/03/08 1,146 1,161 1,145 1,161 88,000
2007/03/07 1,149 1,169 1,143 1,144 149,000
2007/03/06 1,133 1,141 1,122 1,141 327,000
2007/03/05 1,150 1,157 1,127 1,130 174,000
2007/03/02 1,178 1,180 1,155 1,169 134,000
2007/03/01 1,185 1,188 1,169 1,178 151,000
2007/02/28 1,149 1,188 1,142 1,185 364,000
2007/02/27 1,225 1,229 1,214 1,221 200,000
2007/02/26 1,235 1,237 1,225 1,230 123,000
2007/02/23 1,232 1,238 1,230 1,236 113,000
2007/02/22 1,264 1,266 1,240 1,240 219,000
2007/02/21 1,226 1,247 1,224 1,246 337,000
2007/02/20 1,209 1,229 1,209 1,218 232,000
2007/02/19 1,205 1,208 1,193 1,201 191,000
2007/02/16 1,225 1,226 1,217 1,217 101,000
2007/02/15 1,234 1,234 1,221 1,226 138,000
2007/02/14 1,246 1,251 1,216 1,218 213,000
2007/02/13 1,233 1,262 1,227 1,239 329,000
2007/02/09 1,256 1,288 1,255 1,284 88,000
2007/02/08 1,278 1,278 1,256 1,258 66,000
2007/02/07 1,279 1,279 1,271 1,276 48,000
2007/02/06 1,268 1,280 1,260 1,278 39,000
2007/02/05 1,300 1,300 1,255 1,266 79,000
2007/02/02 1,296 1,299 1,278 1,280 64,000
2007/02/01 1,297 1,302 1,287 1,302 67,000
2007/01/31 1,314 1,314 1,302 1,308 98,000
2007/01/30 1,290 1,309 1,286 1,309 112,000
2007/01/29 1,286 1,294 1,278 1,284 78,000
2007/01/26 1,270 1,290 1,270 1,276 70,000
2007/01/25 1,294 1,294 1,272 1,276 68,000
2007/01/24 1,299 1,299 1,280 1,285 93,000
2007/01/23 1,284 1,291 1,275 1,286 45,000
2007/01/22 1,288 1,305 1,285 1,285 94,000
2007/01/19 1,315 1,315 1,278 1,288 131,000
2007/01/18 1,311 1,325 1,310 1,315 138,000
2007/01/17 1,289 1,317 1,283 1,306 83,000
2007/01/16 1,290 1,290 1,279 1,289 59,000
2007/01/15 1,254 1,289 1,254 1,284 78,000
2007/01/12 1,249 1,255 1,245 1,253 74,000
2007/01/11 1,236 1,253 1,230 1,240 81,000
2007/01/10 1,266 1,266 1,238 1,239 102,000
2007/01/09 1,270 1,272 1,262 1,266 83,000
2007/01/05 1,299 1,302 1,268 1,271 101,000
2007/01/04 1,302 1,302 1,285 1,290 33,000

このページの先頭へ