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
2019/12/30 1,532 1,536 1,503 1,519 65,200
2019/12/27 1,491 1,552 1,482 1,544 127,000
2019/12/26 1,472 1,482 1,458 1,475 57,800
2019/12/25 1,529 1,529 1,465 1,472 45,900
2019/12/24 1,530 1,546 1,509 1,514 63,100
2019/12/23 1,555 1,560 1,526 1,535 48,000
2019/12/20 1,547 1,565 1,535 1,554 41,900
2019/12/19 1,542 1,561 1,527 1,559 51,500
2019/12/18 1,550 1,578 1,531 1,545 67,600
2019/12/17 1,560 1,573 1,550 1,559 54,500
2019/12/16 1,543 1,544 1,527 1,538 56,300
2019/12/13 1,530 1,554 1,519 1,537 119,200
2019/12/12 1,498 1,498 1,470 1,488 93,000
2019/12/11 1,461 1,482 1,456 1,473 59,300
2019/12/10 1,475 1,476 1,454 1,474 66,600
2019/12/09 1,484 1,488 1,464 1,479 35,600
2019/12/06 1,474 1,492 1,465 1,470 32,900
2019/12/05 1,476 1,488 1,472 1,482 39,300
2019/12/04 1,472 1,472 1,439 1,468 82,500
2019/12/03 1,480 1,482 1,468 1,482 37,200
2019/12/02 1,499 1,512 1,496 1,512 44,000
2019/11/29 1,496 1,505 1,482 1,494 64,000
2019/11/28 1,531 1,531 1,481 1,488 48,200
2019/11/27 1,485 1,527 1,481 1,527 89,400
2019/11/26 1,478 1,518 1,474 1,491 113,400
2019/11/25 1,457 1,470 1,447 1,466 69,700
2019/11/22 1,422 1,453 1,421 1,437 84,000
2019/11/21 1,417 1,428 1,393 1,422 73,200
2019/11/20 1,427 1,439 1,410 1,426 76,600
2019/11/19 1,447 1,459 1,431 1,451 87,300
2019/11/18 1,460 1,461 1,437 1,456 74,800
2019/11/15 1,449 1,469 1,446 1,460 150,200
2019/11/14 1,478 1,478 1,445 1,445 67,900
2019/11/13 1,494 1,494 1,468 1,475 96,700
2019/11/12 1,482 1,488 1,458 1,484 114,500
2019/11/11 1,505 1,514 1,471 1,482 139,600
2019/11/08 1,549 1,591 1,478 1,498 226,000
2019/11/07 1,486 1,497 1,433 1,484 254,500
2019/11/06 1,517 1,517 1,491 1,500 95,500
2019/11/05 1,469 1,518 1,469 1,504 85,300
2019/11/01 1,451 1,471 1,443 1,461 45,800
2019/10/31 1,490 1,497 1,455 1,469 91,000
2019/10/30 1,499 1,506 1,482 1,502 150,300
2019/10/29 1,514 1,545 1,494 1,500 221,600
2019/10/28 1,451 1,499 1,428 1,468 198,200
2019/10/25 1,430 1,438 1,421 1,428 121,300
2019/10/24 1,436 1,442 1,414 1,420 89,700
2019/10/23 1,427 1,436 1,404 1,430 92,000
2019/10/21 1,426 1,439 1,416 1,431 105,000
2019/10/18 1,361 1,447 1,361 1,438 237,200
2019/10/17 1,340 1,387 1,327 1,354 173,900
2019/10/16 1,371 1,425 1,337 1,346 220,600
2019/10/15 1,340 1,355 1,319 1,341 165,200
2019/10/11 1,300 1,309 1,266 1,295 138,600
2019/10/10 1,285 1,292 1,251 1,280 95,700
2019/10/09 1,270 1,281 1,263 1,280 104,300
2019/10/08 1,270 1,282 1,263 1,279 135,800
2019/10/07 1,271 1,278 1,264 1,265 112,200
2019/10/04 1,260 1,280 1,248 1,276 109,700
2019/10/03 1,247 1,261 1,235 1,252 100,400
2019/10/02 1,222 1,265 1,219 1,260 147,100
2019/10/01 1,221 1,250 1,219 1,237 100,300
2019/09/30 1,210 1,235 1,194 1,206 70,100
2019/09/27 1,253 1,253 1,213 1,227 114,200
2019/09/26 1,250 1,297 1,246 1,266 121,300
2019/09/25 1,258 1,262 1,238 1,243 93,100
2019/09/24 1,270 1,273 1,254 1,258 81,300
2019/09/20 1,290 1,292 1,266 1,270 108,300
2019/09/19 1,248 1,291 1,245 1,273 93,000
2019/09/18 1,234 1,247 1,228 1,239 48,400
2019/09/17 1,232 1,247 1,202 1,229 101,500
2019/09/13 1,228 1,254 1,219 1,243 99,800
2019/09/12 1,252 1,253 1,197 1,214 96,800
2019/09/11 1,195 1,269 1,194 1,252 126,900
2019/09/10 1,128 1,198 1,128 1,194 94,700
2019/09/09 1,131 1,139 1,109 1,116 78,800
2019/09/06 1,120 1,167 1,120 1,122 93,800
2019/09/05 1,090 1,136 1,083 1,117 131,600
2019/09/04 1,066 1,070 1,047 1,065 55,900
2019/09/03 1,048 1,075 1,047 1,070 49,200
2019/09/02 1,060 1,066 1,047 1,048 49,700
2019/08/30 1,051 1,066 1,032 1,058 66,400
2019/08/29 1,032 1,044 1,032 1,042 21,100
2019/08/28 1,026 1,041 1,026 1,035 25,200
2019/08/27 1,011 1,036 1,011 1,030 30,700
2019/08/26 1,003 1,014 999 1,008 47,000
2019/08/23 1,041 1,041 1,029 1,029 46,600
2019/08/22 1,039 1,044 1,027 1,027 37,700
2019/08/21 1,041 1,046 1,033 1,033 37,900
2019/08/20 1,026 1,053 1,018 1,053 37,200
2019/08/19 1,015 1,040 1,015 1,025 53,900
2019/08/16 1,011 1,018 1,002 1,013 30,200
2019/08/15 1,000 1,019 999 1,011 44,200
2019/08/14 1,022 1,029 1,007 1,024 63,900
2019/08/13 1,020 1,032 1,003 1,020 49,500
2019/08/09 1,013 1,041 1,013 1,030 100,700
2019/08/08 1,021 1,024 994 1,003 147,700
2019/08/07 981 984 958 960 177,500
2019/08/06 952 998 947 997 61,600
2019/08/05 1,000 1,004 957 978 75,500
2019/08/02 1,043 1,043 1,000 1,004 67,400
2019/08/01 1,058 1,062 1,050 1,052 16,300
2019/07/31 1,071 1,071 1,051 1,055 28,800
2019/07/30 1,062 1,074 1,061 1,071 32,100
2019/07/29 1,060 1,065 1,051 1,065 23,400
2019/07/26 1,065 1,065 1,042 1,055 37,500
2019/07/25 1,070 1,073 1,065 1,070 53,400
2019/07/24 1,051 1,057 1,047 1,055 55,200
2019/07/23 1,037 1,046 1,027 1,042 37,600
2019/07/22 1,036 1,043 1,025 1,026 26,600
2019/07/19 1,016 1,036 1,016 1,033 51,400
2019/07/18 1,025 1,025 1,010 1,014 79,300
2019/07/17 1,037 1,037 1,020 1,024 40,300
2019/07/16 1,048 1,050 1,030 1,035 32,500
2019/07/12 1,079 1,079 1,035 1,045 83,100
2019/07/11 1,036 1,053 1,026 1,052 74,600
2019/07/10 1,036 1,036 1,021 1,030 45,700
2019/07/09 1,076 1,076 1,036 1,038 70,100
2019/07/08 1,087 1,090 1,067 1,069 49,900
2019/07/05 1,098 1,101 1,086 1,091 48,400
2019/07/04 1,098 1,099 1,090 1,098 33,000
2019/07/03 1,098 1,106 1,086 1,098 68,100
2019/07/02 1,071 1,100 1,070 1,098 78,300
2019/07/01 1,057 1,086 1,045 1,077 113,800
2019/06/28 1,020 1,037 1,018 1,037 84,600
2019/06/27 1,029 1,041 1,020 1,025 137,500
2019/06/26 1,035 1,039 1,022 1,025 32,900
2019/06/25 1,055 1,062 1,037 1,037 49,300
2019/06/24 1,053 1,057 1,034 1,055 48,400
2019/06/21 1,046 1,054 1,022 1,054 204,700
2019/06/20 1,058 1,058 1,039 1,046 55,900
2019/06/19 1,036 1,056 1,036 1,052 68,600
2019/06/18 1,052 1,053 1,021 1,025 40,100
2019/06/17 1,055 1,060 1,049 1,050 25,400
2019/06/14 1,054 1,064 1,051 1,061 39,300
2019/06/13 1,076 1,076 1,058 1,061 47,300
2019/06/12 1,101 1,103 1,088 1,088 42,700
2019/06/11 1,105 1,109 1,099 1,101 43,000
2019/06/10 1,105 1,113 1,090 1,100 31,000
2019/06/07 1,088 1,091 1,061 1,090 38,500
2019/06/06 1,094 1,114 1,088 1,088 45,500
2019/06/05 1,099 1,100 1,085 1,091 40,400
2019/06/04 1,050 1,076 1,044 1,070 74,800
2019/06/03 1,052 1,055 1,040 1,047 39,300
2019/05/31 1,066 1,077 1,059 1,074 59,300
2019/05/30 1,065 1,085 1,065 1,075 31,100
2019/05/29 1,099 1,101 1,071 1,082 52,100
2019/05/28 1,085 1,114 1,085 1,109 106,900
2019/05/27 1,084 1,092 1,083 1,085 24,500
2019/05/24 1,082 1,094 1,081 1,090 89,100
2019/05/23 1,063 1,090 1,063 1,088 62,600
2019/05/22 1,092 1,093 1,068 1,072 49,300
2019/05/21 1,072 1,088 1,059 1,085 49,000
2019/05/20 1,147 1,147 1,085 1,086 69,800
2019/05/17 1,168 1,168 1,120 1,130 36,100
2019/05/16 1,118 1,123 1,101 1,108 36,900
2019/05/15 1,146 1,148 1,122 1,128 33,500
2019/05/14 1,120 1,134 1,104 1,134 54,700
2019/05/13 1,132 1,152 1,131 1,144 65,000
2019/05/10 1,113 1,158 1,104 1,130 174,000
2019/05/09 1,213 1,213 1,109 1,143 167,100
2019/05/08 1,239 1,239 1,211 1,213 46,400
2019/05/07 1,301 1,301 1,251 1,251 58,700
2019/04/26 1,303 1,311 1,291 1,306 40,700
2019/04/25 1,339 1,339 1,313 1,332 63,200
2019/04/24 1,367 1,367 1,337 1,338 42,900
2019/04/23 1,358 1,367 1,344 1,360 30,600
2019/04/22 1,373 1,373 1,347 1,350 26,900
2019/04/19 1,366 1,381 1,357 1,363 25,700
2019/04/18 1,363 1,375 1,356 1,362 36,200
2019/04/17 1,372 1,380 1,361 1,365 18,300
2019/04/16 1,374 1,379 1,357 1,365 14,400
2019/04/15 1,370 1,378 1,360 1,374 40,000
2019/04/12 1,344 1,344 1,319 1,324 39,900
2019/04/11 1,327 1,333 1,320 1,326 15,700
2019/04/10 1,340 1,343 1,326 1,336 14,900
2019/04/09 1,354 1,360 1,329 1,344 32,700
2019/04/08 1,370 1,376 1,356 1,356 21,300
2019/04/05 1,374 1,387 1,366 1,373 44,600
2019/04/04 1,310 1,396 1,310 1,376 104,500
2019/04/03 1,291 1,309 1,285 1,308 83,100
2019/04/02 1,311 1,316 1,281 1,281 44,700
2019/04/01 1,300 1,318 1,295 1,299 53,800
2019/03/29 1,288 1,296 1,263 1,277 38,700
2019/03/28 1,284 1,286 1,265 1,281 106,300
2019/03/27 1,287 1,308 1,279 1,304 95,300
2019/03/26 1,277 1,304 1,265 1,300 220,300
2019/03/25 1,261 1,271 1,235 1,263 195,100
2019/03/22 1,260 1,297 1,256 1,295 147,200
2019/03/20 1,254 1,274 1,250 1,258 81,900
2019/03/19 1,251 1,254 1,230 1,250 84,800
2019/03/18 1,254 1,268 1,250 1,255 143,900
2019/03/15 1,242 1,257 1,237 1,240 50,400
2019/03/14 1,253 1,259 1,232 1,232 38,600
2019/03/13 1,255 1,276 1,253 1,253 43,100
2019/03/12 1,250 1,271 1,244 1,267 85,600
2019/03/11 1,291 1,291 1,243 1,247 156,200
2019/03/08 1,297 1,318 1,276 1,278 138,200
2019/03/07 1,316 1,329 1,308 1,322 96,600
2019/03/06 1,349 1,357 1,315 1,315 173,500
2019/03/05 1,366 1,378 1,338 1,340 65,800
2019/03/04 1,378 1,386 1,367 1,379 57,000
2019/03/01 1,390 1,397 1,376 1,378 82,900
2019/02/28 1,376 1,403 1,363 1,386 133,200
2019/02/27 1,407 1,411 1,372 1,373 59,800
2019/02/26 1,419 1,437 1,396 1,400 57,900
2019/02/25 1,419 1,423 1,389 1,415 69,400
2019/02/22 1,403 1,409 1,390 1,405 79,300
2019/02/21 1,409 1,419 1,397 1,397 60,500
2019/02/20 1,416 1,426 1,399 1,403 43,700
2019/02/19 1,420 1,422 1,400 1,410 35,000
2019/02/18 1,408 1,432 1,404 1,425 89,900
2019/02/15 1,367 1,394 1,366 1,390 78,100
2019/02/14 1,355 1,399 1,351 1,369 159,300
2019/02/13 1,389 1,397 1,354 1,356 117,800
2019/02/12 1,356 1,386 1,339 1,381 94,700
2019/02/08 1,313 1,347 1,305 1,322 136,600
2019/02/07 1,380 1,389 1,335 1,339 94,300
2019/02/06 1,393 1,400 1,376 1,387 65,400
2019/02/05 1,364 1,393 1,364 1,386 42,800
2019/02/04 1,325 1,361 1,321 1,361 47,200
2019/02/01 1,315 1,333 1,298 1,325 76,400
2019/01/31 1,351 1,358 1,319 1,326 98,900
2019/01/30 1,389 1,401 1,347 1,347 75,300
2019/01/29 1,383 1,384 1,345 1,373 63,100
2019/01/28 1,374 1,411 1,368 1,397 64,500
2019/01/25 1,370 1,397 1,364 1,378 53,000
2019/01/24 1,330 1,368 1,312 1,362 45,300
2019/01/23 1,341 1,351 1,319 1,340 38,500
2019/01/22 1,348 1,357 1,333 1,335 38,500
2019/01/21 1,342 1,372 1,335 1,344 73,800
2019/01/18 1,313 1,340 1,307 1,322 53,300
2019/01/17 1,315 1,322 1,299 1,300 60,100
2019/01/16 1,315 1,334 1,294 1,315 72,800
2019/01/15 1,261 1,317 1,258 1,314 56,500
2019/01/11 1,286 1,297 1,272 1,286 44,900
2019/01/10 1,255 1,281 1,238 1,277 75,100
2019/01/09 1,288 1,288 1,247 1,260 36,500
2019/01/08 1,260 1,278 1,242 1,266 44,700
2019/01/07 1,221 1,268 1,217 1,257 78,300
2019/01/04 1,205 1,205 1,162 1,171 91,800

このページの先頭へ