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
2015/12/30 1,043 1,047 1,028 1,045 8,900
2015/12/29 1,034 1,045 1,021 1,028 14,700
2015/12/28 1,027 1,040 1,025 1,038 4,900
2015/12/25 1,038 1,042 1,018 1,026 16,900
2015/12/24 1,046 1,048 1,021 1,025 23,000
2015/12/22 1,039 1,039 1,027 1,029 13,100
2015/12/21 1,044 1,073 1,016 1,053 18,800
2015/12/18 1,076 1,090 1,053 1,053 13,200
2015/12/17 1,095 1,095 1,067 1,091 18,600
2015/12/16 1,054 1,066 1,050 1,062 12,600
2015/12/15 1,086 1,098 1,049 1,054 17,200
2015/12/14 1,093 1,097 1,056 1,083 38,700
2015/12/11 1,054 1,091 1,054 1,077 38,100
2015/12/10 1,080 1,083 1,037 1,047 34,500
2015/12/09 1,065 1,075 1,038 1,070 27,600
2015/12/08 1,094 1,120 1,078 1,079 40,900
2015/12/07 1,072 1,094 1,072 1,087 21,000
2015/12/04 1,081 1,093 1,062 1,072 20,500
2015/12/03 1,090 1,120 1,050 1,107 56,900
2015/12/02 1,080 1,100 1,077 1,085 59,900
2015/12/01 1,040 1,077 1,011 1,069 59,600
2015/11/30 1,011 1,022 1,008 1,020 10,700
2015/11/27 1,025 1,028 989 1,009 27,900
2015/11/26 1,021 1,030 1,016 1,023 21,200
2015/11/25 1,043 1,043 1,005 1,009 37,500
2015/11/24 1,028 1,044 1,028 1,040 16,400
2015/11/20 1,038 1,038 1,021 1,038 9,200
2015/11/19 1,031 1,050 1,021 1,034 16,400
2015/11/18 1,041 1,047 1,030 1,033 9,400
2015/11/17 1,048 1,053 1,022 1,029 20,400
2015/11/16 1,025 1,032 1,017 1,028 13,800
2015/11/13 1,031 1,042 1,016 1,026 14,200
2015/11/12 1,050 1,053 1,036 1,046 28,800
2015/11/11 1,013 1,034 1,013 1,032 20,500
2015/11/10 1,011 1,018 1,009 1,013 31,000
2015/11/09 1,008 1,014 980 1,012 53,600
2015/11/06 1,006 1,008 988 1,000 26,300
2015/11/05 1,014 1,014 1,001 1,004 43,900
2015/11/04 1,003 1,018 997 1,002 20,900
2015/11/02 1,008 1,017 998 1,001 15,800
2015/10/30 1,006 1,028 1,004 1,018 31,500
2015/10/29 1,023 1,023 996 1,015 78,500
2015/10/28 1,004 1,015 1,000 1,010 22,700
2015/10/27 1,020 1,020 1,001 1,006 26,000
2015/10/26 1,030 1,030 1,020 1,025 14,100
2015/10/23 1,032 1,032 1,015 1,022 18,000
2015/10/22 1,009 1,018 998 1,008 9,900
2015/10/21 987 1,008 987 1,006 18,100
2015/10/20 997 997 978 987 18,700
2015/10/19 995 998 985 987 18,100
2015/10/16 1,012 1,012 985 992 22,600
2015/10/15 976 1,010 976 1,000 33,300
2015/10/14 1,021 1,024 971 976 47,300
2015/10/13 1,061 1,062 1,023 1,029 31,000
2015/10/09 1,054 1,062 1,044 1,061 23,900
2015/10/08 1,043 1,048 1,031 1,041 21,200
2015/10/07 1,042 1,050 1,014 1,043 23,500
2015/10/06 1,049 1,060 1,013 1,035 27,400
2015/10/05 1,036 1,037 1,025 1,034 26,100
2015/10/02 1,035 1,035 1,004 1,022 16,600
2015/10/01 1,025 1,060 1,017 1,040 25,800
2015/09/30 998 1,017 979 1,008 29,500
2015/09/29 1,032 1,032 955 979 50,100
2015/09/28 1,041 1,068 997 1,048 36,100
2015/09/25 1,035 1,051 1,025 1,040 35,000
2015/09/24 1,049 1,052 1,036 1,039 25,900
2015/09/18 1,100 1,100 1,067 1,070 17,300
2015/09/17 1,100 1,105 1,085 1,104 26,100
2015/09/16 1,079 1,091 1,067 1,090 17,900
2015/09/15 1,082 1,102 1,064 1,065 59,400
2015/09/14 1,100 1,115 1,068 1,074 65,400
2015/09/11 1,082 1,100 1,060 1,094 66,400
2015/09/10 1,034 1,075 1,029 1,060 85,100
2015/09/09 1,050 1,069 1,045 1,050 41,700
2015/09/08 1,040 1,051 1,036 1,041 50,400
2015/09/07 1,029 1,089 1,023 1,038 50,300
2015/09/04 1,058 1,058 1,030 1,040 51,400
2015/09/03 1,040 1,055 1,035 1,049 31,700
2015/09/02 1,021 1,051 1,015 1,036 58,300
2015/09/01 1,030 1,035 1,020 1,024 45,200
2015/08/31 1,005 1,036 996 1,031 34,200
2015/08/28 985 996 984 992 17,400
2015/08/27 980 980 951 953 52,300
2015/08/26 944 997 940 987 39,300
2015/08/25 912 999 912 943 70,400
2015/08/24 1,010 1,045 1,008 1,023 63,000
2015/08/21 1,032 1,059 1,030 1,038 33,700
2015/08/20 1,068 1,079 1,060 1,062 19,700
2015/08/19 1,078 1,086 1,070 1,077 27,500
2015/08/18 1,081 1,086 1,065 1,082 32,200
2015/08/17 1,071 1,084 1,049 1,074 31,000
2015/08/14 1,071 1,075 1,055 1,064 18,800
2015/08/13 1,060 1,078 1,054 1,068 21,100
2015/08/12 1,115 1,115 1,060 1,086 24,400
2015/08/11 1,136 1,136 1,090 1,103 53,700
2015/08/10 1,129 1,136 1,108 1,122 41,400
2015/08/07 1,088 1,097 1,049 1,087 18,000
2015/08/06 1,080 1,095 1,078 1,079 27,100
2015/08/05 1,072 1,083 1,072 1,073 13,700
2015/08/04 1,055 1,064 1,049 1,064 22,100
2015/08/03 1,092 1,092 1,043 1,046 26,800
2015/07/31 1,078 1,095 1,076 1,091 18,100
2015/07/30 1,072 1,089 1,069 1,078 13,400
2015/07/29 1,040 1,079 1,034 1,060 40,200
2015/07/28 1,060 1,077 1,054 1,059 20,100
2015/07/27 1,070 1,082 1,059 1,072 23,300
2015/07/24 1,077 1,082 1,074 1,079 17,000
2015/07/23 1,056 1,074 1,056 1,072 32,500
2015/07/22 1,055 1,068 1,038 1,058 35,200
2015/07/21 1,079 1,084 1,060 1,069 15,200
2015/07/17 1,060 1,079 1,056 1,076 15,800
2015/07/16 1,059 1,063 1,047 1,060 20,400
2015/07/15 1,044 1,080 1,033 1,050 22,400
2015/07/14 1,051 1,060 1,036 1,051 14,500
2015/07/13 1,030 1,040 1,020 1,028 11,200
2015/07/10 1,025 1,044 1,004 1,009 27,000
2015/07/09 997 1,071 981 1,013 29,100
2015/07/08 1,060 1,060 1,007 1,007 29,400
2015/07/07 1,080 1,080 1,063 1,067 23,700
2015/07/06 1,072 1,081 1,057 1,058 27,300
2015/07/03 1,105 1,105 1,083 1,096 9,200
2015/07/02 1,108 1,113 1,097 1,101 20,100
2015/07/01 1,102 1,113 1,101 1,106 24,000
2015/06/30 1,089 1,104 1,077 1,096 25,500
2015/06/29 1,078 1,120 1,076 1,095 42,500
2015/06/26 1,124 1,125 1,110 1,115 29,200
2015/06/25 1,145 1,149 1,124 1,134 54,500
2015/06/24 1,116 1,130 1,110 1,123 36,900
2015/06/23 1,101 1,118 1,099 1,117 19,800
2015/06/22 1,100 1,107 1,092 1,101 59,600
2015/06/19 1,101 1,117 1,101 1,114 15,400
2015/06/18 1,104 1,112 1,099 1,104 33,500
2015/06/17 1,114 1,114 1,100 1,109 17,100
2015/06/16 1,109 1,117 1,105 1,113 24,800
2015/06/15 1,121 1,123 1,110 1,119 21,100
2015/06/12 1,130 1,135 1,124 1,135 53,000
2015/06/11 1,091 1,132 1,091 1,130 43,500
2015/06/10 1,114 1,129 1,114 1,121 24,700
2015/06/09 1,124 1,129 1,120 1,123 39,800
2015/06/08 1,135 1,148 1,129 1,135 38,500
2015/06/05 1,127 1,133 1,108 1,128 37,300
2015/06/04 1,130 1,143 1,125 1,132 44,900
2015/06/03 1,117 1,132 1,115 1,131 38,900
2015/06/02 1,110 1,121 1,102 1,118 23,700
2015/06/01 1,120 1,128 1,100 1,118 34,800
2015/05/29 1,121 1,133 1,119 1,126 66,300
2015/05/28 1,095 1,134 1,095 1,116 94,500
2015/05/27 1,069 1,090 1,069 1,087 41,400
2015/05/26 1,073 1,089 1,073 1,075 135,100
2015/05/25 1,074 1,085 1,068 1,079 74,500
2015/05/22 1,035 1,065 1,035 1,063 52,500
2015/05/21 1,040 1,061 1,022 1,036 63,100
2015/05/20 1,035 1,049 1,033 1,039 52,500
2015/05/19 1,020 1,047 1,015 1,040 82,600
2015/05/18 1,057 1,059 1,047 1,050 52,500
2015/05/15 1,068 1,080 1,041 1,045 29,400
2015/05/14 1,064 1,064 1,041 1,047 37,900
2015/05/13 1,057 1,072 1,053 1,058 38,900
2015/05/12 1,034 1,080 1,034 1,069 60,000
2015/05/11 1,069 1,109 1,045 1,088 108,400
2015/05/08 1,020 1,022 1,007 1,015 44,300
2015/05/07 1,035 1,053 1,020 1,029 40,200
2015/05/01 1,068 1,081 1,048 1,052 68,000
2015/04/30 1,058 1,066 1,041 1,060 51,000
2015/04/28 1,103 1,116 1,072 1,077 94,800
2015/04/27 1,060 1,065 1,048 1,056 29,100
2015/04/24 1,066 1,081 1,059 1,065 33,800
2015/04/23 1,053 1,070 1,045 1,055 114,300
2015/04/22 1,048 1,060 1,036 1,050 45,900
2015/04/21 1,057 1,059 1,037 1,056 49,400
2015/04/20 1,089 1,089 1,067 1,070 37,900
2015/04/17 1,095 1,111 1,082 1,089 75,400
2015/04/16 1,100 1,127 1,085 1,111 118,400
2015/04/15 1,055 1,082 1,055 1,080 59,400
2015/04/14 1,045 1,065 1,042 1,063 63,000
2015/04/13 1,020 1,047 1,011 1,042 73,900
2015/04/10 1,006 1,018 998 1,012 33,500
2015/04/09 1,004 1,008 999 1,006 21,100
2015/04/08 994 1,023 994 1,004 35,500
2015/04/07 1,002 1,006 997 1,003 17,900
2015/04/06 1,003 1,008 997 1,001 19,800
2015/04/03 1,001 1,010 993 1,006 29,400
2015/04/02 993 998 980 990 37,100
2015/04/01 983 986 968 978 49,500
2015/03/31 1,030 1,030 997 1,001 33,500
2015/03/30 1,040 1,050 1,006 1,027 70,900
2015/03/27 1,024 1,050 1,020 1,043 96,300
2015/03/26 1,019 1,025 1,008 1,023 173,700
2015/03/25 1,007 1,019 1,006 1,006 53,300
2015/03/24 1,008 1,019 1,007 1,011 35,200
2015/03/23 1,006 1,014 1,002 1,010 56,600
2015/03/20 1,009 1,014 1,000 1,006 27,500
2015/03/19 995 1,015 993 994 32,800
2015/03/18 1,009 1,009 986 997 29,600
2015/03/17 997 1,005 985 1,001 52,500
2015/03/16 996 1,000 977 987 39,900
2015/03/13 999 999 985 996 72,700
2015/03/12 960 984 959 981 55,100
2015/03/11 946 954 943 950 24,200
2015/03/10 950 953 943 947 35,400
2015/03/09 945 945 933 935 27,000
2015/03/06 948 950 938 938 43,900
2015/03/05 937 950 935 939 40,000
2015/03/04 936 943 931 938 48,700
2015/03/03 943 945 926 928 35,300
2015/03/02 935 944 928 935 41,800
2015/02/27 933 938 920 935 80,100
2015/02/26 931 939 931 937 53,900
2015/02/25 935 938 927 931 39,000
2015/02/24 931 955 926 941 66,300
2015/02/23 936 936 920 920 57,100
2015/02/20 938 939 931 936 27,200
2015/02/19 921 939 921 938 37,900
2015/02/18 916 932 916 927 42,700
2015/02/17 910 930 909 926 36,200
2015/02/16 925 929 914 914 42,000
2015/02/13 943 944 921 923 52,600
2015/02/12 938 947 927 928 83,100
2015/02/10 909 923 898 915 88,800
2015/02/09 891 911 891 903 122,100
2015/02/06 860 860 841 842 43,600
2015/02/05 864 864 847 850 55,600
2015/02/04 865 882 846 864 70,400
2015/02/03 881 894 860 867 56,000
2015/02/02 882 882 871 874 25,000
2015/01/30 879 895 879 882 36,900
2015/01/29 880 891 869 871 54,300
2015/01/28 899 899 873 879 72,900
2015/01/27 888 909 888 903 29,400
2015/01/26 873 891 873 887 17,200
2015/01/23 882 893 877 891 24,700
2015/01/22 887 887 860 867 24,700
2015/01/21 889 890 879 882 16,500
2015/01/20 881 893 871 893 21,500
2015/01/19 872 878 868 869 12,800
2015/01/16 883 884 865 868 66,500
2015/01/15 880 907 876 905 44,100
2015/01/14 876 884 862 865 60,600
2015/01/13 880 897 874 887 32,700
2015/01/09 910 916 891 893 40,900
2015/01/08 894 910 888 906 30,300
2015/01/07 874 902 874 889 29,800
2015/01/06 900 900 889 889 42,900
2015/01/05 924 924 911 913 34,800

このページの先頭へ