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
2016/12/30 1,207 1,230 1,200 1,223 31,800
2016/12/29 1,209 1,214 1,196 1,207 49,500
2016/12/28 1,213 1,214 1,208 1,212 20,400
2016/12/27 1,221 1,230 1,211 1,213 24,400
2016/12/26 1,231 1,239 1,224 1,228 20,400
2016/12/22 1,237 1,239 1,227 1,235 23,700
2016/12/21 1,234 1,243 1,225 1,241 31,400
2016/12/20 1,225 1,240 1,219 1,237 38,500
2016/12/19 1,233 1,235 1,218 1,225 44,200
2016/12/16 1,246 1,247 1,221 1,225 64,400
2016/12/15 1,232 1,264 1,232 1,247 86,700
2016/12/14 1,239 1,242 1,218 1,237 59,500
2016/12/13 1,260 1,260 1,240 1,257 28,200
2016/12/12 1,273 1,287 1,244 1,266 106,100
2016/12/09 1,260 1,263 1,200 1,258 116,400
2016/12/08 1,266 1,270 1,239 1,252 57,000
2016/12/07 1,230 1,277 1,230 1,258 110,100
2016/12/06 1,230 1,243 1,224 1,227 53,500
2016/12/05 1,209 1,238 1,209 1,224 43,000
2016/12/02 1,225 1,233 1,214 1,220 52,700
2016/12/01 1,227 1,236 1,208 1,223 51,300
2016/11/30 1,209 1,231 1,204 1,219 78,800
2016/11/29 1,207 1,222 1,195 1,216 95,600
2016/11/28 1,225 1,232 1,200 1,214 83,000
2016/11/25 1,243 1,244 1,227 1,239 50,600
2016/11/24 1,240 1,247 1,236 1,238 38,200
2016/11/22 1,231 1,240 1,226 1,231 31,200
2016/11/21 1,223 1,243 1,215 1,227 46,900
2016/11/18 1,220 1,256 1,216 1,221 80,600
2016/11/17 1,183 1,215 1,178 1,212 30,900
2016/11/16 1,206 1,206 1,168 1,199 57,600
2016/11/15 1,193 1,208 1,167 1,203 54,000
2016/11/14 1,210 1,218 1,189 1,199 86,500
2016/11/11 1,175 1,209 1,175 1,208 103,000
2016/11/10 1,170 1,176 1,145 1,174 117,200
2016/11/09 1,180 1,180 1,089 1,115 109,300
2016/11/08 1,080 1,102 1,070 1,099 49,100
2016/11/07 1,080 1,087 1,065 1,076 17,600
2016/11/04 1,065 1,074 1,049 1,068 25,000
2016/11/02 1,069 1,080 1,051 1,075 16,000
2016/11/01 1,076 1,080 1,064 1,080 27,500
2016/10/31 1,068 1,086 1,068 1,079 23,600
2016/10/28 1,050 1,073 1,047 1,066 46,500
2016/10/27 1,036 1,049 1,025 1,047 26,100
2016/10/26 1,027 1,036 1,020 1,035 15,800
2016/10/25 1,007 1,035 1,007 1,034 26,800
2016/10/24 1,035 1,038 1,026 1,037 8,600
2016/10/21 1,039 1,039 1,028 1,037 7,200
2016/10/20 1,034 1,039 1,020 1,037 8,500
2016/10/19 1,036 1,036 1,014 1,027 10,400
2016/10/18 1,025 1,034 1,015 1,033 11,100
2016/10/17 1,027 1,028 1,011 1,025 8,500
2016/10/14 1,025 1,029 1,017 1,028 8,700
2016/10/13 1,024 1,036 1,017 1,033 25,400
2016/10/12 1,022 1,037 1,018 1,029 31,400
2016/10/11 1,034 1,043 1,026 1,034 36,000
2016/10/07 1,025 1,039 1,025 1,038 18,600
2016/10/06 1,034 1,041 1,017 1,036 19,600
2016/10/05 1,018 1,040 1,004 1,034 31,600
2016/10/04 1,023 1,026 1,016 1,024 14,900
2016/10/03 1,026 1,034 1,020 1,028 24,600
2016/09/30 1,021 1,040 1,006 1,021 25,400
2016/09/29 1,026 1,035 1,011 1,033 25,800
2016/09/28 1,002 1,021 995 1,021 29,300
2016/09/27 987 1,018 981 1,018 41,300
2016/09/26 985 999 969 990 31,800
2016/09/23 960 982 951 982 31,000
2016/09/21 929 955 922 954 27,600
2016/09/20 931 942 907 934 68,900
2016/09/16 946 946 926 943 26,800
2016/09/15 955 955 941 946 12,300
2016/09/14 958 962 955 955 12,200
2016/09/13 965 970 960 964 12,700
2016/09/12 975 975 957 961 15,800
2016/09/09 971 985 969 982 18,500
2016/09/08 977 980 963 978 10,100
2016/09/07 970 979 963 977 18,400
2016/09/06 965 975 965 975 6,200
2016/09/05 973 973 961 970 7,600
2016/09/02 967 975 960 973 12,000
2016/09/01 972 972 962 971 11,600
2016/08/31 953 973 945 972 13,500
2016/08/30 951 951 934 945 17,300
2016/08/29 957 959 949 955 18,100
2016/08/26 929 941 912 938 23,900
2016/08/25 940 941 925 934 11,800
2016/08/24 915 935 915 931 8,800
2016/08/23 918 921 908 911 25,800
2016/08/22 923 936 920 921 24,600
2016/08/19 936 937 925 929 26,000
2016/08/18 938 943 936 940 21,800
2016/08/17 940 959 932 951 29,400
2016/08/16 954 954 948 949 18,200
2016/08/15 949 961 946 950 14,500
2016/08/12 978 978 951 957 24,700
2016/08/10 980 983 957 963 16,400
2016/08/09 990 990 963 980 38,500
2016/08/08 993 1,014 983 1,006 22,200
2016/08/05 1,026 1,040 1,010 1,023 18,200
2016/08/04 1,003 1,039 1,000 1,025 30,000
2016/08/03 1,029 1,033 981 1,009 36,200
2016/08/02 1,036 1,047 1,020 1,036 22,600
2016/08/01 1,062 1,065 1,024 1,052 26,600
2016/07/29 1,074 1,080 1,031 1,068 17,000
2016/07/28 1,042 1,084 1,039 1,078 26,900
2016/07/27 1,028 1,045 1,025 1,042 15,600
2016/07/26 1,044 1,046 1,014 1,017 27,500
2016/07/25 1,046 1,060 1,038 1,060 18,000
2016/07/22 1,029 1,045 1,027 1,040 23,100
2016/07/21 1,036 1,040 1,026 1,040 33,600
2016/07/20 1,027 1,028 1,016 1,028 14,700
2016/07/19 1,039 1,043 1,029 1,039 20,300
2016/07/15 1,024 1,040 1,022 1,035 24,500
2016/07/14 1,030 1,034 1,024 1,024 20,300
2016/07/13 1,017 1,037 1,013 1,028 46,100
2016/07/12 1,010 1,019 1,004 1,013 43,600
2016/07/11 994 1,017 988 1,008 44,300
2016/07/08 997 997 966 980 30,600
2016/07/07 970 1,014 967 994 38,800
2016/07/06 988 988 962 978 39,200
2016/07/05 948 998 940 988 38,900
2016/07/04 944 953 932 949 25,700
2016/07/01 921 965 921 945 96,800
2016/06/30 933 933 912 918 29,600
2016/06/29 891 926 891 924 21,300
2016/06/28 884 912 872 894 43,400
2016/06/27 937 937 898 912 46,700
2016/06/24 939 944 860 877 37,100
2016/06/23 930 944 919 944 13,200
2016/06/22 916 931 916 923 12,700
2016/06/21 909 925 905 923 8,200
2016/06/20 910 921 905 913 11,100
2016/06/17 918 926 908 910 22,500
2016/06/16 947 947 903 907 16,200
2016/06/15 923 947 923 942 35,400
2016/06/14 925 937 924 931 19,800
2016/06/13 935 949 921 936 36,400
2016/06/10 935 939 931 937 51,500
2016/06/09 910 943 909 939 41,200
2016/06/08 914 914 901 913 10,600
2016/06/07 909 913 900 910 30,800
2016/06/06 890 912 890 912 27,500
2016/06/03 896 912 896 900 27,200
2016/06/02 902 908 894 900 22,900
2016/06/01 915 917 909 911 19,200
2016/05/31 914 924 912 920 12,800
2016/05/30 912 922 911 913 4,700
2016/05/27 917 920 905 910 18,000
2016/05/26 929 929 916 919 8,800
2016/05/25 928 933 919 921 13,700
2016/05/24 919 926 917 919 11,800
2016/05/23 900 929 900 924 32,900
2016/05/20 902 907 898 902 15,100
2016/05/19 901 903 895 899 12,400
2016/05/18 907 913 894 901 15,500
2016/05/17 913 913 896 907 9,100
2016/05/16 901 918 891 901 28,800
2016/05/13 945 945 895 900 29,200
2016/05/12 910 929 905 915 18,600
2016/05/11 940 944 912 925 14,600
2016/05/10 911 942 902 940 17,400
2016/05/09 914 916 897 905 7,000
2016/05/06 914 923 901 911 32,200
2016/05/02 900 915 886 903 35,500
2016/04/28 945 956 918 920 19,200
2016/04/27 957 957 925 936 22,300
2016/04/26 954 965 954 962 8,800
2016/04/25 967 967 950 962 18,300
2016/04/22 956 965 953 962 20,100
2016/04/21 970 970 944 962 19,400
2016/04/20 944 957 944 948 24,700
2016/04/19 935 954 926 947 12,700
2016/04/18 924 934 911 916 25,500
2016/04/15 938 964 938 941 17,000
2016/04/14 940 945 925 945 22,700
2016/04/13 923 940 920 923 14,700
2016/04/12 925 936 918 924 14,900
2016/04/11 930 930 900 920 20,400
2016/04/08 890 935 885 920 22,500
2016/04/07 910 914 901 910 14,600
2016/04/06 916 921 901 910 15,600
2016/04/05 941 946 917 918 22,300
2016/04/04 937 956 934 952 22,700
2016/04/01 987 987 934 934 44,300
2016/03/31 1,007 1,017 978 979 30,600
2016/03/30 996 1,017 993 1,007 27,700
2016/03/29 997 1,009 990 1,003 56,800
2016/03/28 984 1,017 984 1,017 200,800
2016/03/25 956 983 952 973 61,100
2016/03/24 960 967 944 947 58,500
2016/03/23 981 985 957 963 39,700
2016/03/22 966 986 955 975 43,000
2016/03/18 953 969 944 950 18,100
2016/03/17 948 967 948 957 39,000
2016/03/16 953 963 942 947 32,700
2016/03/15 969 990 958 960 35,300
2016/03/14 944 983 944 975 35,100
2016/03/11 918 949 918 937 35,000
2016/03/10 924 935 921 925 29,200
2016/03/09 930 931 919 924 13,900
2016/03/08 949 951 917 939 20,200
2016/03/07 955 955 941 949 30,700
2016/03/04 950 955 936 954 23,600
2016/03/03 933 956 931 955 27,000
2016/03/02 930 943 930 937 25,400
2016/03/01 926 939 907 918 34,600
2016/02/29 929 934 915 925 36,700
2016/02/26 934 935 906 910 14,300
2016/02/25 929 935 919 926 13,600
2016/02/24 893 925 880 922 35,700
2016/02/23 917 926 896 899 20,900
2016/02/22 905 919 901 912 12,800
2016/02/19 915 922 899 909 21,200
2016/02/18 923 934 916 930 21,300
2016/02/17 931 939 877 900 32,300
2016/02/16 930 951 929 936 30,200
2016/02/15 910 934 910 931 20,100
2016/02/12 884 913 863 866 55,000
2016/02/10 906 910 892 899 49,200
2016/02/09 900 926 873 906 34,900
2016/02/08 911 923 902 915 18,100
2016/02/05 920 925 905 911 10,900
2016/02/04 923 925 915 920 16,600
2016/02/03 977 979 920 924 29,000
2016/02/02 977 1,010 944 996 39,600
2016/02/01 944 964 930 963 28,000
2016/01/29 918 931 902 925 17,100
2016/01/28 909 918 900 903 17,800
2016/01/27 910 915 908 913 10,500
2016/01/26 928 928 891 895 22,300
2016/01/25 959 959 915 929 27,700
2016/01/22 895 937 895 934 43,600
2016/01/21 890 901 853 853 30,100
2016/01/20 935 939 895 896 18,000
2016/01/19 952 958 936 939 15,300
2016/01/18 968 970 942 963 18,500
2016/01/15 997 997 958 972 20,900
2016/01/14 965 976 950 969 27,000
2016/01/13 978 992 968 980 14,100
2016/01/12 978 981 962 969 27,800
2016/01/08 1,000 1,003 977 978 28,200
2016/01/07 1,037 1,041 1,000 1,002 27,900
2016/01/06 1,022 1,046 1,022 1,043 19,200
2016/01/05 1,035 1,057 1,022 1,030 26,300
2016/01/04 1,044 1,044 1,009 1,022 28,600

このページの先頭へ