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
2021/12/30 3,650 3,760 3,630 3,720 213,900
2021/12/29 3,620 3,680 3,610 3,665 188,300
2021/12/28 3,555 3,665 3,530 3,630 279,300
2021/12/27 3,520 3,555 3,450 3,540 201,400
2021/12/24 3,390 3,500 3,380 3,475 209,200
2021/12/23 3,380 3,400 3,350 3,370 138,200
2021/12/22 3,255 3,295 3,220 3,275 96,400
2021/12/21 3,215 3,255 3,165 3,215 194,000
2021/12/20 3,300 3,300 3,150 3,170 217,300
2021/12/17 3,365 3,390 3,295 3,315 227,200
2021/12/16 3,435 3,450 3,380 3,425 171,200
2021/12/15 3,395 3,400 3,245 3,295 140,100
2021/12/14 3,380 3,410 3,355 3,390 81,900
2021/12/13 3,420 3,480 3,370 3,385 173,800
2021/12/10 3,390 3,460 3,325 3,345 219,600
2021/12/09 3,345 3,420 3,345 3,390 189,800
2021/12/08 3,205 3,300 3,180 3,300 203,000
2021/12/07 3,105 3,195 3,090 3,180 247,400
2021/12/06 3,140 3,190 3,110 3,140 145,000
2021/12/03 3,115 3,130 2,994 3,130 183,400
2021/12/02 3,170 3,250 3,110 3,115 203,900
2021/12/01 3,225 3,300 3,150 3,240 316,400
2021/11/30 3,280 3,350 3,200 3,200 316,300
2021/11/29 3,130 3,260 3,095 3,175 241,500
2021/11/26 3,165 3,190 3,075 3,135 240,100
2021/11/25 3,185 3,295 3,140 3,165 274,800
2021/11/24 3,215 3,240 3,085 3,130 454,600
2021/11/22 3,280 3,300 3,200 3,280 581,300
2021/11/19 3,015 3,315 3,000 3,280 636,700
2021/11/18 2,999 3,045 2,953 3,015 276,800
2021/11/17 2,995 3,005 2,963 2,985 194,400
2021/11/16 3,050 3,055 3,005 3,005 263,300
2021/11/15 3,000 3,070 2,985 3,045 234,100
2021/11/12 2,990 3,030 2,946 2,965 234,400
2021/11/11 2,820 2,987 2,800 2,967 243,900
2021/11/10 2,908 2,920 2,729 2,853 315,100
2021/11/09 2,870 2,968 2,802 2,899 466,500
2021/11/08 2,835 2,850 2,770 2,797 161,900
2021/11/05 2,900 2,907 2,807 2,842 153,900
2021/11/04 2,911 2,931 2,862 2,904 193,900
2021/11/02 2,907 2,915 2,837 2,848 238,100
2021/11/01 2,839 2,966 2,819 2,944 328,600
2021/10/29 2,750 2,841 2,712 2,770 341,100
2021/10/28 2,665 2,722 2,657 2,699 205,600
2021/10/27 2,643 2,660 2,596 2,639 87,800
2021/10/26 2,586 2,638 2,574 2,627 104,400
2021/10/25 2,568 2,603 2,553 2,567 69,700
2021/10/22 2,520 2,626 2,520 2,596 115,200
2021/10/21 2,545 2,626 2,516 2,556 93,800
2021/10/20 2,699 2,719 2,579 2,580 123,300
2021/10/19 2,577 2,666 2,555 2,651 127,500
2021/10/18 2,561 2,601 2,531 2,581 135,100
2021/10/15 2,462 2,511 2,445 2,511 168,000
2021/10/14 2,400 2,429 2,394 2,413 156,500
2021/10/13 2,422 2,422 2,377 2,382 100,500
2021/10/12 2,457 2,457 2,414 2,437 107,000
2021/10/11 2,486 2,492 2,434 2,458 90,300
2021/10/08 2,506 2,531 2,465 2,476 76,100
2021/10/07 2,480 2,497 2,441 2,444 155,100
2021/10/06 2,588 2,609 2,487 2,497 99,300
2021/10/05 2,508 2,591 2,493 2,538 129,900
2021/10/04 2,672 2,702 2,566 2,578 168,200
2021/10/01 2,627 2,647 2,581 2,646 185,200
2021/09/30 2,756 2,765 2,656 2,696 155,800
2021/09/29 2,810 2,852 2,731 2,765 209,500
2021/09/28 2,900 2,950 2,864 2,923 139,100
2021/09/27 2,940 2,985 2,885 2,886 134,700
2021/09/24 2,827 2,914 2,791 2,896 208,700
2021/09/22 2,739 2,766 2,700 2,732 164,300
2021/09/21 2,834 2,858 2,771 2,777 250,500
2021/09/17 2,957 2,963 2,845 2,845 537,000
2021/09/16 3,045 3,055 2,900 2,914 183,300
2021/09/15 3,020 3,110 3,020 3,070 121,300
2021/09/14 3,020 3,100 2,982 3,085 185,400
2021/09/13 2,945 3,045 2,913 3,030 209,000
2021/09/10 2,850 2,949 2,836 2,938 310,700
2021/09/09 2,710 2,821 2,710 2,774 344,000
2021/09/08 2,576 2,615 2,554 2,577 97,800
2021/09/07 2,613 2,621 2,570 2,597 106,600
2021/09/06 2,630 2,652 2,614 2,636 106,300
2021/09/03 2,580 2,630 2,580 2,627 106,800
2021/09/02 2,584 2,600 2,554 2,570 50,600
2021/09/01 2,566 2,598 2,552 2,568 95,200
2021/08/31 2,562 2,631 2,545 2,589 107,100
2021/08/30 2,545 2,580 2,531 2,569 76,500
2021/08/27 2,519 2,594 2,506 2,575 67,200
2021/08/26 2,522 2,569 2,521 2,560 112,200
2021/08/25 2,470 2,512 2,449 2,505 127,900
2021/08/24 2,415 2,443 2,398 2,431 74,800
2021/08/23 2,394 2,434 2,369 2,375 126,200
2021/08/20 2,349 2,355 2,301 2,336 121,300
2021/08/19 2,440 2,440 2,333 2,341 245,100
2021/08/18 2,538 2,548 2,491 2,497 88,600
2021/08/17 2,579 2,614 2,564 2,564 52,200
2021/08/16 2,693 2,701 2,549 2,557 182,100
2021/08/13 2,677 2,714 2,656 2,691 83,100
2021/08/12 2,618 2,686 2,614 2,662 156,300
2021/08/11 2,611 2,611 2,523 2,600 299,300
2021/08/10 2,499 2,624 2,428 2,622 490,400
2021/08/06 2,282 2,303 2,245 2,285 127,000
2021/08/05 2,263 2,289 2,251 2,272 77,300
2021/08/04 2,274 2,279 2,231 2,265 124,500
2021/08/03 2,271 2,316 2,251 2,293 44,800
2021/08/02 2,240 2,279 2,206 2,271 65,700
2021/07/30 2,266 2,272 2,237 2,251 55,800
2021/07/29 2,292 2,305 2,230 2,269 108,900
2021/07/28 2,330 2,330 2,258 2,275 121,000
2021/07/27 2,340 2,341 2,314 2,338 70,500
2021/07/26 2,317 2,349 2,310 2,345 92,200
2021/07/21 2,312 2,352 2,263 2,280 168,400
2021/07/20 2,258 2,305 2,258 2,262 72,300
2021/07/19 2,283 2,286 2,254 2,277 81,700
2021/07/16 2,261 2,293 2,260 2,282 75,000
2021/07/15 2,304 2,310 2,265 2,271 57,500
2021/07/14 2,292 2,340 2,287 2,326 55,800
2021/07/13 2,293 2,333 2,280 2,331 69,600
2021/07/12 2,307 2,335 2,288 2,293 164,700
2021/07/09 2,244 2,259 2,191 2,233 152,200
2021/07/08 2,295 2,321 2,288 2,294 113,700
2021/07/07 2,271 2,321 2,260 2,288 79,700
2021/07/06 2,255 2,333 2,255 2,282 131,000
2021/07/05 2,260 2,291 2,230 2,237 87,100
2021/07/02 2,239 2,273 2,230 2,247 88,100
2021/07/01 2,217 2,222 2,185 2,199 51,600
2021/06/30 2,254 2,295 2,217 2,219 109,500
2021/06/29 2,220 2,220 2,171 2,204 43,300
2021/06/28 2,253 2,274 2,223 2,233 107,000
2021/06/25 2,166 2,224 2,166 2,220 110,600
2021/06/24 2,141 2,168 2,116 2,137 109,600
2021/06/23 2,183 2,190 2,140 2,145 153,800
2021/06/22 2,249 2,249 2,166 2,190 209,500
2021/06/21 2,147 2,213 2,130 2,194 146,200
2021/06/18 2,350 2,365 2,150 2,179 324,900
2021/06/17 2,327 2,389 2,317 2,378 148,200
2021/06/16 2,276 2,348 2,275 2,347 120,600
2021/06/15 2,273 2,307 2,254 2,296 184,500
2021/06/14 2,300 2,331 2,297 2,305 114,000
2021/06/11 2,251 2,299 2,244 2,277 124,800
2021/06/10 2,216 2,260 2,205 2,251 107,500
2021/06/09 2,203 2,229 2,192 2,221 94,700
2021/06/08 2,182 2,232 2,154 2,203 100,800
2021/06/07 2,193 2,260 2,193 2,220 123,000
2021/06/04 2,090 2,174 2,089 2,167 110,000
2021/06/03 2,050 2,100 2,031 2,055 89,000
2021/06/02 1,989 2,042 1,980 2,034 55,400
2021/06/01 1,935 1,993 1,930 1,991 62,500
2021/05/31 1,920 1,959 1,889 1,934 106,000
2021/05/28 2,007 2,026 1,928 1,930 191,700
2021/05/27 2,064 2,069 2,005 2,010 82,900
2021/05/26 2,055 2,088 2,050 2,067 31,000
2021/05/25 2,070 2,075 2,039 2,067 38,900
2021/05/24 1,986 2,056 1,969 2,053 47,100
2021/05/21 1,954 1,998 1,950 1,967 64,000
2021/05/20 1,937 1,970 1,934 1,945 70,600
2021/05/19 1,959 1,973 1,931 1,940 56,100
2021/05/18 1,992 1,995 1,955 1,972 65,000
2021/05/17 1,979 2,001 1,948 1,978 33,000
2021/05/14 1,978 2,008 1,939 1,950 79,600
2021/05/13 1,820 1,947 1,795 1,930 141,900
2021/05/12 1,853 1,860 1,801 1,831 25,800
2021/05/11 1,880 1,897 1,851 1,853 42,900
2021/05/10 1,860 1,893 1,857 1,889 30,500
2021/05/07 1,829 1,864 1,822 1,847 39,000
2021/05/06 1,798 1,804 1,765 1,797 39,000
2021/04/30 1,763 1,774 1,750 1,770 56,000
2021/04/28 1,805 1,805 1,757 1,763 31,200
2021/04/27 1,761 1,780 1,759 1,765 52,600
2021/04/26 1,785 1,793 1,767 1,769 27,400
2021/04/23 1,819 1,824 1,787 1,788 19,900
2021/04/22 1,806 1,834 1,798 1,830 39,100
2021/04/21 1,780 1,782 1,755 1,772 91,300
2021/04/20 1,815 1,816 1,785 1,785 22,600
2021/04/19 1,818 1,856 1,803 1,815 18,100
2021/04/16 1,811 1,833 1,801 1,818 17,200
2021/04/15 1,803 1,814 1,781 1,804 21,700
2021/04/14 1,839 1,839 1,778 1,795 31,600
2021/04/13 1,845 1,866 1,833 1,834 22,000
2021/04/12 1,866 1,866 1,839 1,843 14,400
2021/04/09 1,827 1,856 1,821 1,839 25,500
2021/04/08 1,855 1,876 1,829 1,831 45,200
2021/04/07 1,850 1,896 1,850 1,887 52,100
2021/04/06 1,878 1,878 1,830 1,843 53,600
2021/04/05 1,902 1,927 1,883 1,891 50,000
2021/04/02 1,850 1,891 1,818 1,888 69,100
2021/04/01 1,846 1,869 1,816 1,838 97,800
2021/03/31 1,765 1,872 1,765 1,864 169,900
2021/03/30 1,738 1,761 1,709 1,757 140,500
2021/03/29 1,763 1,785 1,735 1,757 253,400
2021/03/26 1,766 1,766 1,712 1,736 194,100
2021/03/25 1,732 1,751 1,727 1,739 72,100
2021/03/24 1,720 1,745 1,706 1,707 69,600
2021/03/23 1,766 1,784 1,749 1,750 62,000
2021/03/22 1,788 1,811 1,756 1,766 113,000
2021/03/19 1,802 1,832 1,775 1,815 159,600
2021/03/18 1,800 1,828 1,782 1,826 85,800
2021/03/17 1,780 1,797 1,780 1,796 33,200
2021/03/16 1,800 1,811 1,783 1,800 81,100
2021/03/15 1,772 1,795 1,757 1,794 61,200
2021/03/12 1,784 1,784 1,756 1,775 100,700
2021/03/11 1,780 1,789 1,768 1,778 56,600
2021/03/10 1,773 1,786 1,757 1,780 42,700
2021/03/09 1,766 1,779 1,751 1,772 52,300
2021/03/08 1,750 1,768 1,730 1,765 84,900
2021/03/05 1,714 1,728 1,696 1,728 104,300
2021/03/04 1,725 1,734 1,705 1,734 31,500
2021/03/03 1,732 1,739 1,711 1,734 49,600
2021/03/02 1,749 1,749 1,701 1,721 54,400
2021/03/01 1,710 1,728 1,686 1,724 67,900
2021/02/26 1,687 1,737 1,681 1,691 78,700
2021/02/25 1,724 1,732 1,705 1,709 42,900
2021/02/24 1,724 1,724 1,677 1,690 76,500
2021/02/22 1,726 1,748 1,700 1,723 42,800
2021/02/19 1,727 1,746 1,712 1,731 55,200
2021/02/18 1,791 1,798 1,735 1,757 58,800
2021/02/17 1,791 1,833 1,782 1,821 37,500
2021/02/16 1,839 1,839 1,779 1,782 37,200
2021/02/15 1,841 1,849 1,822 1,839 26,200
2021/02/12 1,798 1,859 1,797 1,840 49,400
2021/02/10 1,769 1,775 1,748 1,774 45,900
2021/02/09 1,805 1,846 1,786 1,798 54,000
2021/02/08 1,796 1,852 1,795 1,831 78,700
2021/02/05 1,773 1,860 1,722 1,769 169,000
2021/02/04 1,685 1,752 1,676 1,733 48,500
2021/02/03 1,711 1,715 1,679 1,690 20,300
2021/02/02 1,719 1,752 1,697 1,711 51,400
2021/02/01 1,659 1,736 1,651 1,726 50,000
2021/01/29 1,674 1,696 1,647 1,665 60,100
2021/01/28 1,648 1,675 1,643 1,660 106,400
2021/01/27 1,700 1,700 1,657 1,660 17,900
2021/01/26 1,689 1,689 1,667 1,680 35,500
2021/01/25 1,671 1,698 1,657 1,695 34,800
2021/01/22 1,657 1,673 1,639 1,640 39,700
2021/01/21 1,642 1,674 1,642 1,668 32,900
2021/01/20 1,618 1,638 1,616 1,630 32,700
2021/01/19 1,594 1,623 1,586 1,618 36,400
2021/01/18 1,562 1,598 1,550 1,594 30,100
2021/01/15 1,559 1,571 1,542 1,562 44,400
2021/01/14 1,550 1,572 1,537 1,553 43,000
2021/01/13 1,565 1,566 1,547 1,554 45,700
2021/01/12 1,594 1,594 1,566 1,579 41,100
2021/01/08 1,586 1,606 1,577 1,603 42,500
2021/01/07 1,616 1,616 1,586 1,595 37,600
2021/01/06 1,624 1,624 1,586 1,595 25,800
2021/01/05 1,605 1,618 1,598 1,613 16,600
2021/01/04 1,609 1,625 1,571 1,603 46,400

このページの先頭へ