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
2020/12/30 1,537 1,616 1,515 1,609 90,400
2020/12/29 1,536 1,549 1,532 1,543 68,700
2020/12/28 1,556 1,557 1,513 1,528 47,000
2020/12/25 1,533 1,539 1,525 1,539 46,100
2020/12/24 1,528 1,537 1,515 1,533 58,300
2020/12/23 1,505 1,512 1,489 1,512 42,300
2020/12/22 1,520 1,528 1,499 1,514 44,700
2020/12/21 1,534 1,549 1,522 1,535 32,300
2020/12/18 1,555 1,556 1,540 1,545 57,700
2020/12/17 1,585 1,588 1,543 1,564 50,600
2020/12/16 1,577 1,579 1,552 1,569 33,000
2020/12/15 1,593 1,597 1,577 1,585 31,700
2020/12/14 1,600 1,612 1,571 1,583 49,900
2020/12/11 1,612 1,616 1,594 1,613 31,100
2020/12/10 1,606 1,615 1,598 1,611 31,500
2020/12/09 1,609 1,622 1,595 1,622 47,400
2020/12/08 1,602 1,612 1,595 1,609 29,600
2020/12/07 1,627 1,638 1,575 1,602 57,000
2020/12/04 1,626 1,635 1,606 1,627 48,600
2020/12/03 1,690 1,690 1,605 1,628 154,200
2020/12/02 1,700 1,740 1,674 1,682 167,500
2020/12/01 1,621 1,699 1,621 1,690 75,500
2020/11/30 1,670 1,678 1,618 1,621 67,600
2020/11/27 1,625 1,670 1,621 1,648 75,400
2020/11/26 1,537 1,652 1,537 1,618 96,900
2020/11/25 1,521 1,547 1,510 1,537 45,600
2020/11/24 1,489 1,514 1,480 1,500 35,600
2020/11/20 1,443 1,460 1,429 1,459 42,500
2020/11/19 1,479 1,484 1,451 1,466 35,300
2020/11/18 1,495 1,496 1,464 1,479 35,900
2020/11/17 1,540 1,541 1,464 1,495 79,400
2020/11/16 1,484 1,522 1,463 1,510 78,700
2020/11/13 1,501 1,501 1,441 1,463 103,000
2020/11/12 1,583 1,600 1,464 1,527 124,800
2020/11/11 1,589 1,595 1,567 1,577 64,400
2020/11/10 1,590 1,600 1,553 1,561 82,400
2020/11/09 1,564 1,564 1,523 1,550 63,500
2020/11/06 1,461 1,536 1,454 1,536 106,700
2020/11/05 1,460 1,475 1,392 1,392 146,800
2020/11/04 1,467 1,491 1,452 1,458 63,800
2020/11/02 1,423 1,530 1,404 1,507 111,800
2020/10/30 1,444 1,448 1,396 1,418 50,100
2020/10/29 1,453 1,453 1,429 1,434 38,400
2020/10/28 1,486 1,486 1,435 1,480 33,300
2020/10/27 1,451 1,464 1,428 1,464 31,800
2020/10/26 1,469 1,487 1,441 1,467 55,400
2020/10/23 1,508 1,516 1,468 1,493 49,400
2020/10/22 1,527 1,527 1,496 1,506 33,700
2020/10/21 1,519 1,543 1,515 1,530 25,600
2020/10/20 1,539 1,546 1,518 1,519 25,700
2020/10/19 1,523 1,539 1,516 1,539 26,300
2020/10/16 1,535 1,535 1,502 1,508 12,200
2020/10/15 1,534 1,538 1,510 1,526 19,600
2020/10/14 1,560 1,563 1,544 1,545 12,300
2020/10/13 1,575 1,576 1,551 1,576 11,700
2020/10/12 1,576 1,578 1,550 1,575 24,700
2020/10/09 1,579 1,593 1,558 1,590 37,600
2020/10/08 1,588 1,600 1,563 1,575 36,700
2020/10/07 1,559 1,582 1,539 1,578 20,700
2020/10/06 1,575 1,575 1,554 1,575 18,600
2020/10/05 1,576 1,600 1,553 1,565 36,700
2020/10/02 1,604 1,611 1,574 1,576 69,800
2020/09/30 1,590 1,640 1,564 1,594 99,100
2020/09/29 1,598 1,622 1,572 1,622 53,400
2020/09/28 1,592 1,647 1,585 1,624 95,800
2020/09/25 1,606 1,643 1,584 1,592 104,800
2020/09/24 1,580 1,610 1,570 1,582 60,000
2020/09/23 1,589 1,620 1,579 1,581 50,500
2020/09/18 1,598 1,635 1,592 1,624 54,600
2020/09/17 1,595 1,598 1,577 1,582 33,800
2020/09/16 1,564 1,595 1,552 1,589 35,800
2020/09/15 1,537 1,550 1,523 1,546 18,900
2020/09/14 1,571 1,575 1,544 1,550 52,800
2020/09/11 1,552 1,557 1,527 1,550 65,100
2020/09/10 1,488 1,514 1,488 1,512 37,800
2020/09/09 1,457 1,492 1,455 1,485 36,800
2020/09/08 1,480 1,484 1,454 1,484 19,400
2020/09/07 1,450 1,484 1,450 1,473 20,500
2020/09/04 1,452 1,456 1,445 1,447 42,600
2020/09/03 1,499 1,514 1,492 1,503 65,100
2020/09/02 1,481 1,495 1,469 1,488 64,800
2020/09/01 1,475 1,476 1,444 1,464 32,800
2020/08/31 1,425 1,470 1,418 1,461 85,600
2020/08/28 1,413 1,416 1,372 1,395 77,400
2020/08/27 1,407 1,407 1,384 1,402 44,800
2020/08/26 1,428 1,432 1,406 1,424 29,800
2020/08/25 1,446 1,446 1,428 1,436 26,700
2020/08/24 1,431 1,431 1,414 1,416 17,000
2020/08/21 1,445 1,445 1,417 1,437 21,800
2020/08/20 1,454 1,454 1,417 1,426 27,700
2020/08/19 1,475 1,475 1,441 1,455 36,900
2020/08/18 1,500 1,500 1,480 1,489 40,600
2020/08/17 1,527 1,531 1,493 1,500 24,700
2020/08/14 1,550 1,555 1,527 1,534 57,300
2020/08/13 1,532 1,546 1,520 1,545 81,700
2020/08/12 1,501 1,545 1,494 1,512 53,000
2020/08/11 1,471 1,511 1,471 1,496 41,200
2020/08/07 1,500 1,501 1,456 1,470 47,900
2020/08/06 1,504 1,536 1,481 1,500 59,000
2020/08/05 1,506 1,506 1,461 1,481 55,400
2020/08/04 1,517 1,517 1,485 1,508 53,200
2020/08/03 1,467 1,488 1,441 1,487 47,900
2020/07/31 1,466 1,466 1,402 1,442 87,000
2020/07/30 1,497 1,505 1,473 1,482 88,500
2020/07/29 1,543 1,549 1,511 1,517 59,600
2020/07/28 1,554 1,554 1,524 1,543 33,300
2020/07/27 1,491 1,536 1,484 1,534 45,200
2020/07/22 1,545 1,545 1,490 1,491 78,200
2020/07/21 1,515 1,533 1,491 1,526 37,600
2020/07/20 1,508 1,512 1,480 1,510 43,300
2020/07/17 1,499 1,514 1,484 1,491 33,000
2020/07/16 1,515 1,520 1,480 1,486 48,100
2020/07/15 1,494 1,504 1,472 1,494 63,700
2020/07/14 1,464 1,494 1,445 1,465 48,200
2020/07/13 1,415 1,479 1,395 1,479 97,800
2020/07/10 1,367 1,384 1,361 1,362 60,200
2020/07/09 1,380 1,390 1,366 1,368 41,000
2020/07/08 1,403 1,429 1,380 1,380 42,300
2020/07/07 1,399 1,399 1,372 1,397 24,700
2020/07/06 1,358 1,390 1,354 1,390 33,100
2020/07/03 1,354 1,366 1,339 1,366 20,500
2020/07/02 1,337 1,360 1,323 1,354 78,000
2020/07/01 1,383 1,397 1,334 1,337 44,500
2020/06/30 1,430 1,447 1,378 1,385 62,200
2020/06/29 1,408 1,422 1,393 1,400 87,800
2020/06/26 1,403 1,415 1,386 1,408 85,000
2020/06/25 1,376 1,382 1,359 1,377 66,500
2020/06/24 1,379 1,384 1,364 1,375 91,300
2020/06/23 1,386 1,405 1,361 1,379 88,800
2020/06/22 1,394 1,404 1,381 1,391 74,700
2020/06/19 1,404 1,407 1,365 1,394 106,500
2020/06/18 1,338 1,406 1,338 1,400 92,900
2020/06/17 1,330 1,352 1,330 1,348 58,600
2020/06/16 1,328 1,367 1,316 1,360 64,600
2020/06/15 1,360 1,366 1,301 1,302 43,200
2020/06/12 1,400 1,400 1,358 1,368 134,200
2020/06/11 1,470 1,473 1,411 1,430 111,200
2020/06/10 1,471 1,486 1,463 1,474 68,500
2020/06/09 1,469 1,490 1,460 1,484 54,300
2020/06/08 1,490 1,499 1,463 1,487 61,900
2020/06/05 1,499 1,510 1,476 1,491 83,400
2020/06/04 1,520 1,541 1,459 1,485 176,000
2020/06/03 1,516 1,516 1,415 1,506 217,200
2020/06/02 1,505 1,517 1,471 1,508 91,300
2020/06/01 1,429 1,517 1,413 1,508 197,600
2020/05/29 1,470 1,470 1,426 1,435 51,000
2020/05/28 1,497 1,497 1,411 1,475 139,300
2020/05/27 1,475 1,487 1,459 1,475 133,500
2020/05/26 1,462 1,519 1,451 1,499 134,700
2020/05/25 1,416 1,465 1,390 1,462 136,100
2020/05/22 1,414 1,440 1,351 1,356 144,900
2020/05/21 1,402 1,454 1,377 1,444 172,200
2020/05/20 1,410 1,415 1,367 1,372 49,300
2020/05/19 1,433 1,439 1,362 1,382 124,300
2020/05/18 1,394 1,462 1,374 1,444 207,400
2020/05/15 1,362 1,411 1,357 1,392 197,000
2020/05/14 1,295 1,336 1,262 1,322 162,800
2020/05/13 1,273 1,297 1,272 1,295 47,400
2020/05/12 1,283 1,316 1,269 1,303 56,600
2020/05/11 1,340 1,340 1,287 1,295 100,000
2020/05/08 1,349 1,357 1,309 1,317 95,800
2020/05/07 1,322 1,342 1,311 1,333 80,500
2020/05/01 1,368 1,368 1,317 1,322 106,800
2020/04/30 1,355 1,386 1,347 1,373 100,200
2020/04/28 1,315 1,328 1,281 1,325 56,900
2020/04/27 1,290 1,314 1,289 1,310 65,600
2020/04/24 1,271 1,292 1,247 1,283 119,700
2020/04/23 1,239 1,290 1,239 1,260 123,100
2020/04/22 1,219 1,247 1,202 1,236 48,700
2020/04/21 1,210 1,233 1,201 1,222 40,000
2020/04/20 1,231 1,246 1,226 1,239 21,600
2020/04/17 1,230 1,255 1,216 1,231 59,600
2020/04/16 1,180 1,230 1,174 1,230 35,600
2020/04/15 1,212 1,214 1,184 1,200 76,100
2020/04/14 1,257 1,257 1,198 1,223 88,100
2020/04/13 1,255 1,255 1,206 1,216 27,300
2020/04/10 1,225 1,263 1,205 1,263 58,400
2020/04/09 1,220 1,233 1,203 1,230 54,500
2020/04/08 1,173 1,238 1,173 1,223 76,200
2020/04/07 1,242 1,249 1,171 1,213 81,500
2020/04/06 1,181 1,213 1,148 1,199 105,900
2020/04/03 1,186 1,195 1,117 1,156 101,300
2020/04/02 1,167 1,201 1,167 1,174 114,200
2020/04/01 1,241 1,257 1,188 1,197 101,200
2020/03/31 1,250 1,284 1,228 1,258 113,800
2020/03/30 1,225 1,261 1,188 1,256 161,400
2020/03/27 1,300 1,306 1,253 1,275 319,700
2020/03/26 1,167 1,251 1,155 1,250 135,600
2020/03/25 1,221 1,241 1,185 1,220 194,700
2020/03/24 1,186 1,186 1,138 1,173 174,000
2020/03/23 1,132 1,159 1,081 1,156 251,800
2020/03/19 1,233 1,245 1,139 1,166 134,800
2020/03/18 1,229 1,274 1,178 1,179 145,100
2020/03/17 1,060 1,219 1,042 1,207 143,500
2020/03/16 1,113 1,159 1,087 1,089 120,800
2020/03/13 1,115 1,137 1,063 1,112 210,600
2020/03/12 1,194 1,211 1,162 1,175 235,000
2020/03/11 1,262 1,272 1,210 1,240 259,000
2020/03/10 1,123 1,196 1,093 1,192 120,300
2020/03/09 1,204 1,216 1,146 1,152 142,300
2020/03/06 1,261 1,267 1,233 1,234 144,500
2020/03/05 1,297 1,302 1,263 1,280 146,500
2020/03/04 1,259 1,284 1,249 1,261 61,000
2020/03/03 1,321 1,324 1,266 1,268 76,100
2020/03/02 1,265 1,332 1,257 1,293 144,000
2020/02/28 1,282 1,298 1,263 1,270 113,300
2020/02/27 1,363 1,363 1,325 1,329 92,500
2020/02/26 1,374 1,376 1,355 1,374 57,500
2020/02/25 1,394 1,426 1,387 1,397 79,900
2020/02/21 1,502 1,512 1,470 1,475 59,700
2020/02/20 1,531 1,534 1,501 1,509 27,400
2020/02/19 1,527 1,530 1,495 1,510 72,000
2020/02/18 1,559 1,574 1,518 1,524 64,100
2020/02/17 1,601 1,614 1,572 1,574 104,100
2020/02/14 1,602 1,616 1,592 1,601 70,900
2020/02/13 1,612 1,622 1,593 1,602 73,600
2020/02/12 1,640 1,648 1,606 1,623 115,900
2020/02/10 1,624 1,658 1,596 1,635 165,700
2020/02/07 1,638 1,675 1,587 1,592 353,600
2020/02/06 1,491 1,522 1,482 1,518 145,500
2020/02/05 1,482 1,494 1,473 1,473 52,300
2020/02/04 1,449 1,481 1,442 1,477 101,100
2020/02/03 1,426 1,454 1,426 1,447 128,200
2020/01/31 1,472 1,495 1,468 1,476 115,600
2020/01/30 1,513 1,514 1,457 1,475 110,200
2020/01/29 1,521 1,525 1,512 1,515 73,800
2020/01/28 1,481 1,502 1,476 1,495 49,700
2020/01/27 1,540 1,541 1,497 1,510 144,400
2020/01/24 1,581 1,592 1,564 1,575 45,600
2020/01/23 1,562 1,590 1,562 1,575 69,500
2020/01/22 1,576 1,604 1,571 1,592 32,800
2020/01/21 1,598 1,598 1,569 1,577 57,400
2020/01/20 1,600 1,611 1,571 1,584 47,700
2020/01/17 1,554 1,605 1,554 1,585 105,200
2020/01/16 1,574 1,584 1,534 1,549 109,300
2020/01/15 1,540 1,547 1,515 1,539 85,900
2020/01/14 1,552 1,564 1,532 1,544 74,100
2020/01/10 1,573 1,576 1,549 1,551 108,600
2020/01/09 1,520 1,557 1,520 1,549 105,300
2020/01/08 1,520 1,520 1,447 1,492 131,900
2020/01/07 1,502 1,514 1,488 1,514 53,600
2020/01/06 1,479 1,497 1,442 1,490 108,700

このページの先頭へ