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
2010/12/30 612 613 600 603 153,000
2010/12/29 610 618 608 612 68,000
2010/12/28 623 624 611 612 88,000
2010/12/27 613 618 603 616 103,000
2010/12/24 622 625 609 616 114,000
2010/12/22 620 628 615 615 145,000
2010/12/21 624 638 621 623 150,000
2010/12/20 624 640 616 618 266,000
2010/12/17 601 619 601 617 209,000
2010/12/16 596 602 591 601 110,000
2010/12/15 609 609 592 598 224,000
2010/12/14 616 627 608 609 202,000
2010/12/13 606 618 600 614 234,000
2010/12/10 594 604 586 599 252,000
2010/12/09 573 607 573 592 403,000
2010/12/08 566 585 566 574 193,000
2010/12/07 570 570 561 565 70,000
2010/12/06 560 570 558 570 67,000
2010/12/03 560 565 557 560 82,000
2010/12/02 565 568 555 558 118,000
2010/12/01 558 562 552 556 86,000
2010/11/30 569 578 557 560 166,000
2010/11/29 557 573 557 573 113,000
2010/11/26 568 568 554 555 63,000
2010/11/25 580 580 562 566 196,000
2010/11/24 557 577 557 570 183,000
2010/11/22 550 579 540 577 238,000
2010/11/19 565 567 543 550 170,000
2010/11/18 556 560 551 554 123,000
2010/11/17 541 561 535 559 135,000
2010/11/16 561 564 547 552 130,000
2010/11/15 548 563 544 561 131,000
2010/11/12 558 574 550 551 213,000
2010/11/11 541 558 541 557 180,000
2010/11/10 545 561 537 545 205,000
2010/11/09 528 548 525 546 197,000
2010/11/08 511 528 511 526 162,000
2010/11/05 507 523 507 507 371,000
2010/11/04 478 489 478 485 140,000
2010/11/02 469 482 468 477 171,000
2010/11/01 463 490 462 468 245,000
2010/10/29 465 465 453 461 179,000
2010/10/28 465 467 457 467 184,000
2010/10/27 450 469 440 461 386,000
2010/10/26 443 455 432 443 481,000
2010/10/25 404 408 402 403 38,000
2010/10/22 397 404 397 402 28,000
2010/10/21 401 403 394 397 29,000
2010/10/20 390 403 378 401 50,000
2010/10/19 393 402 393 397 35,000
2010/10/18 384 399 384 390 20,000
2010/10/15 394 395 384 384 60,000
2010/10/14 401 408 382 393 84,000
2010/10/13 405 413 400 401 39,000
2010/10/12 422 422 397 404 64,000
2010/10/08 420 420 416 416 24,000
2010/10/07 418 429 418 425 25,000
2010/10/06 414 421 414 420 29,000
2010/10/05 420 421 401 414 95,000
2010/10/04 433 435 424 426 42,000
2010/10/01 421 430 415 429 62,000
2010/09/30 422 425 414 417 56,000
2010/09/29 412 423 412 419 62,000
2010/09/28 422 430 409 412 68,000
2010/09/27 422 424 422 424 35,000
2010/09/24 431 432 420 421 76,000
2010/09/22 437 437 429 434 42,000
2010/09/21 437 443 434 437 122,000
2010/09/17 424 436 424 432 97,000
2010/09/16 423 423 418 421 50,000
2010/09/15 418 423 406 417 97,000
2010/09/14 414 419 414 417 35,000
2010/09/13 420 422 410 412 59,000
2010/09/10 409 418 409 415 85,000
2010/09/09 417 417 410 412 30,000
2010/09/08 410 418 406 411 62,000
2010/09/07 422 423 415 418 44,000
2010/09/06 418 428 415 422 101,000
2010/09/03 403 419 403 418 62,000
2010/09/02 404 409 392 403 83,000
2010/09/01 411 412 402 403 67,000
2010/08/31 420 427 410 410 87,000
2010/08/30 428 431 423 425 44,000
2010/08/27 427 433 417 421 52,000
2010/08/26 429 434 427 428 34,000
2010/08/25 425 428 420 421 40,000
2010/08/24 422 434 422 425 55,000
2010/08/23 425 437 420 428 97,000
2010/08/20 430 435 423 425 59,000
2010/08/19 433 437 427 429 87,000
2010/08/18 450 462 427 429 137,000
2010/08/17 421 449 421 442 109,000
2010/08/16 426 432 423 428 73,000
2010/08/13 433 433 415 425 66,000
2010/08/12 433 433 421 429 135,000
2010/08/11 448 449 435 441 107,000
2010/08/10 453 463 453 454 104,000
2010/08/09 452 462 448 449 89,000
2010/08/06 461 461 438 451 158,000
2010/08/05 497 498 456 461 200,000
2010/08/04 498 498 482 493 118,000
2010/08/03 503 504 496 499 59,000
2010/08/02 507 509 496 501 125,000
2010/07/30 520 523 501 502 215,000
2010/07/29 485 499 485 496 53,000
2010/07/28 478 495 478 489 72,000
2010/07/27 479 480 475 476 33,000
2010/07/26 479 482 470 477 129,000
2010/07/23 481 481 475 476 64,000
2010/07/22 484 486 473 474 73,000
2010/07/21 496 505 490 492 78,000
2010/07/20 488 495 488 489 76,000
2010/07/16 515 515 488 489 120,000
2010/07/15 521 521 514 515 63,000
2010/07/14 518 532 518 525 168,000
2010/07/13 520 531 516 517 117,000
2010/07/12 553 554 516 516 170,000
2010/07/09 535 545 532 544 54,000
2010/07/08 544 545 524 540 82,000
2010/07/07 546 546 529 536 97,000
2010/07/06 530 556 517 545 291,000
2010/07/05 607 607 534 540 345,000
2010/07/02 592 600 588 597 37,000
2010/07/01 622 622 590 597 77,000
2010/06/30 627 638 620 622 67,000
2010/06/29 655 660 643 647 27,000
2010/06/28 662 662 647 660 30,000
2010/06/25 669 669 647 647 33,000
2010/06/24 670 675 659 669 39,000
2010/06/23 663 680 653 679 95,000
2010/06/22 667 677 662 663 69,000
2010/06/21 658 667 648 666 69,000
2010/06/18 638 656 638 654 16,000
2010/06/17 664 664 640 641 30,000
2010/06/16 663 664 651 664 24,000
2010/06/15 656 657 650 651 40,000
2010/06/14 629 651 629 651 79,000
2010/06/11 623 625 616 619 63,000
2010/06/10 600 619 599 610 109,000
2010/06/09 619 619 588 602 167,000
2010/06/08 620 630 610 616 65,000
2010/06/07 664 664 627 631 25,000
2010/06/04 657 672 657 664 54,000
2010/06/03 660 678 650 657 110,000
2010/06/02 639 640 629 640 59,000
2010/06/01 643 643 631 639 51,000
2010/05/31 616 650 616 643 81,000
2010/05/28 626 635 626 626 46,000
2010/05/27 616 630 606 621 78,000
2010/05/26 640 642 610 626 119,000
2010/05/25 659 659 629 642 72,000
2010/05/24 661 673 641 659 127,000
2010/05/21 644 670 638 651 102,000
2010/05/20 681 688 657 664 80,000
2010/05/19 655 676 635 672 88,000
2010/05/18 685 685 660 669 88,000
2010/05/17 738 738 673 679 231,000
2010/05/14 739 745 735 742 154,000
2010/05/13 738 738 720 735 63,000
2010/05/12 726 734 709 734 111,000
2010/05/11 723 728 713 722 243,000
2010/05/10 676 739 676 708 561,000
2010/05/07 610 640 605 639 132,000
2010/05/06 650 655 634 637 105,000
2010/04/30 645 663 630 663 82,000
2010/04/28 644 651 633 644 105,000
2010/04/27 659 667 649 667 59,000
2010/04/26 645 661 637 660 67,000
2010/04/23 619 645 619 645 66,000
2010/04/22 624 624 612 620 43,000
2010/04/21 597 625 597 625 51,000
2010/04/20 594 610 590 597 37,000
2010/04/19 590 590 575 583 90,000
2010/04/16 612 612 603 604 53,000
2010/04/15 631 631 612 612 64,000
2010/04/14 632 639 629 631 57,000
2010/04/13 656 659 636 641 96,000
2010/04/12 654 660 650 657 80,000
2010/04/09 625 644 625 644 75,000
2010/04/08 635 637 623 625 44,000
2010/04/07 633 640 624 631 83,000
2010/04/06 635 635 622 633 54,000
2010/04/05 622 630 622 630 44,000
2010/04/02 626 626 622 622 40,000
2010/04/01 612 629 612 621 71,000
2010/03/31 626 633 614 622 64,000
2010/03/30 629 629 610 627 116,000
2010/03/29 604 634 601 630 203,000
2010/03/26 586 629 570 610 334,000
2010/03/25 574 603 574 600 148,000
2010/03/24 558 576 558 576 78,000
2010/03/23 556 558 546 558 89,000
2010/03/19 502 579 502 561 172,000
2010/03/18 490 500 488 500 79,000
2010/03/17 490 490 479 487 82,000
2010/03/16 470 490 470 490 28,000
2010/03/15 479 479 462 477 26,000
2010/03/12 487 487 471 478 40,000
2010/03/11 477 483 470 481 20,000
2010/03/10 487 487 476 476 18,000
2010/03/09 480 482 465 482 27,000
2010/03/08 485 490 479 481 56,000
2010/03/05 462 478 462 470 39,000
2010/03/04 475 475 462 462 41,000
2010/03/03 474 487 472 476 57,000
2010/03/02 462 481 462 472 76,000
2010/03/01 452 460 452 455 23,000
2010/02/26 451 455 450 452 52,000
2010/02/25 461 461 449 459 19,000
2010/02/24 461 461 453 453 24,000
2010/02/23 469 469 457 461 20,000
2010/02/22 458 468 456 462 71,000
2010/02/19 469 472 458 461 32,000
2010/02/18 481 481 474 477 18,000
2010/02/17 465 481 465 474 28,000
2010/02/16 457 460 457 459 27,000
2010/02/15 455 471 455 465 23,000
2010/02/12 449 470 449 463 38,000
2010/02/10 464 468 456 457 38,000
2010/02/09 465 465 459 464 38,000
2010/02/08 466 471 446 463 187,000
2010/02/05 490 490 480 481 23,000
2010/02/04 510 510 482 492 38,000
2010/02/03 492 501 492 500 29,000
2010/02/02 476 493 476 492 25,000
2010/02/01 476 482 466 480 45,000
2010/01/29 489 489 475 476 34,000
2010/01/28 477 497 476 489 21,000
2010/01/27 482 483 478 478 37,000
2010/01/26 491 501 490 490 41,000
2010/01/25 482 490 480 483 43,000
2010/01/22 491 491 476 483 49,000
2010/01/21 493 502 490 499 77,000
2010/01/20 513 513 485 498 61,000
2010/01/19 508 509 501 504 20,000
2010/01/18 504 516 491 508 56,000
2010/01/15 514 515 506 514 96,000
2010/01/14 487 518 487 504 148,000
2010/01/13 446 481 431 478 116,000
2010/01/12 440 442 439 442 31,000
2010/01/08 422 432 422 432 22,000
2010/01/07 422 427 413 422 42,000
2010/01/06 399 420 399 415 63,000
2010/01/05 405 412 395 399 52,000
2010/01/04 403 406 400 403 25,000

このページの先頭へ