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
2022/12/30 2,721 2,746 2,720 2,734 53,200
2022/12/29 2,691 2,710 2,659 2,710 46,400
2022/12/28 2,679 2,693 2,650 2,693 55,700
2022/12/27 2,721 2,724 2,678 2,681 41,100
2022/12/26 2,742 2,742 2,663 2,706 90,600
2022/12/23 2,654 2,660 2,614 2,644 100,300
2022/12/22 2,705 2,718 2,684 2,704 119,900
2022/12/21 2,736 2,744 2,660 2,660 163,500
2022/12/20 2,826 2,843 2,723 2,755 151,000
2022/12/19 2,850 2,870 2,827 2,827 92,900
2022/12/16 2,875 2,896 2,858 2,881 123,700
2022/12/15 2,888 2,945 2,875 2,914 98,100
2022/12/14 2,860 2,896 2,860 2,891 57,500
2022/12/13 2,875 2,885 2,842 2,853 67,500
2022/12/12 2,855 2,863 2,839 2,854 101,900
2022/12/09 2,816 2,861 2,807 2,855 90,400
2022/12/08 2,792 2,803 2,773 2,803 70,000
2022/12/07 2,795 2,824 2,784 2,792 100,500
2022/12/06 2,755 2,798 2,746 2,774 87,000
2022/12/05 2,770 2,792 2,745 2,765 69,600
2022/12/02 2,794 2,794 2,731 2,764 102,800
2022/12/01 2,836 2,873 2,799 2,829 122,800
2022/11/30 2,815 2,820 2,762 2,765 94,300
2022/11/29 2,808 2,839 2,781 2,837 72,500
2022/11/28 2,835 2,836 2,797 2,831 84,400
2022/11/25 2,855 2,885 2,837 2,852 102,600
2022/11/24 2,835 2,865 2,819 2,852 92,900
2022/11/22 2,750 2,801 2,745 2,785 107,700
2022/11/21 2,765 2,765 2,724 2,748 79,600
2022/11/18 2,772 2,820 2,758 2,773 149,900
2022/11/17 2,764 2,795 2,741 2,742 126,200
2022/11/16 2,755 2,798 2,725 2,795 165,100
2022/11/15 2,696 2,771 2,682 2,771 142,700
2022/11/14 2,717 2,717 2,629 2,666 175,600
2022/11/11 2,698 2,780 2,679 2,735 352,800
2022/11/10 2,513 2,715 2,483 2,668 545,500
2022/11/09 2,550 2,565 2,528 2,547 80,800
2022/11/08 2,520 2,579 2,500 2,546 244,200
2022/11/07 2,466 2,484 2,457 2,472 69,600
2022/11/04 2,447 2,472 2,421 2,435 80,400
2022/11/02 2,470 2,489 2,448 2,459 136,500
2022/11/01 2,467 2,475 2,433 2,464 55,500
2022/10/31 2,449 2,465 2,433 2,442 62,400
2022/10/28 2,404 2,406 2,376 2,381 147,500
2022/10/27 2,452 2,468 2,423 2,425 119,200
2022/10/26 2,475 2,489 2,446 2,451 89,600
2022/10/25 2,458 2,479 2,446 2,460 84,200
2022/10/24 2,431 2,464 2,423 2,447 88,200
2022/10/21 2,372 2,394 2,372 2,382 44,200
2022/10/20 2,365 2,391 2,349 2,377 71,300
2022/10/19 2,370 2,391 2,370 2,379 44,300
2022/10/18 2,375 2,390 2,366 2,380 49,800
2022/10/17 2,345 2,360 2,342 2,357 52,500
2022/10/14 2,388 2,392 2,351 2,372 85,400
2022/10/13 2,309 2,330 2,308 2,315 56,600
2022/10/12 2,294 2,328 2,289 2,327 91,400
2022/10/11 2,355 2,355 2,298 2,301 106,600
2022/10/07 2,378 2,414 2,358 2,381 81,500
2022/10/06 2,368 2,404 2,366 2,391 143,400
2022/10/05 2,370 2,373 2,351 2,363 99,200
2022/10/04 2,356 2,374 2,346 2,356 116,400
2022/10/03 2,272 2,328 2,258 2,311 164,900
2022/09/30 2,295 2,318 2,274 2,287 214,100
2022/09/29 2,353 2,367 2,308 2,313 209,400
2022/09/28 2,368 2,377 2,309 2,342 260,900
2022/09/27 2,393 2,402 2,368 2,378 95,600
2022/09/26 2,484 2,484 2,357 2,365 221,900
2022/09/22 2,488 2,516 2,475 2,511 86,900
2022/09/21 2,507 2,520 2,490 2,506 91,600
2022/09/20 2,506 2,561 2,506 2,516 82,700
2022/09/16 2,527 2,539 2,482 2,489 152,700
2022/09/15 2,540 2,560 2,525 2,536 81,500
2022/09/14 2,522 2,549 2,505 2,539 102,900
2022/09/13 2,592 2,592 2,575 2,588 50,000
2022/09/12 2,600 2,603 2,572 2,580 47,900
2022/09/09 2,560 2,573 2,543 2,564 63,500
2022/09/08 2,559 2,575 2,552 2,562 64,600
2022/09/07 2,562 2,562 2,515 2,529 59,600
2022/09/06 2,557 2,583 2,549 2,566 75,300
2022/09/05 2,568 2,568 2,530 2,546 81,300
2022/09/02 2,573 2,573 2,502 2,540 155,200
2022/09/01 2,588 2,595 2,553 2,576 128,200
2022/08/31 2,595 2,615 2,590 2,615 69,700
2022/08/30 2,620 2,628 2,598 2,628 54,600
2022/08/29 2,636 2,636 2,589 2,599 156,300
2022/08/26 2,710 2,715 2,682 2,686 79,600
2022/08/25 2,669 2,694 2,652 2,684 85,600
2022/08/24 2,671 2,679 2,656 2,665 55,900
2022/08/23 2,634 2,674 2,634 2,671 76,900
2022/08/22 2,615 2,667 2,611 2,660 110,100
2022/08/19 2,670 2,672 2,650 2,655 80,500
2022/08/18 2,650 2,672 2,643 2,668 100,400
2022/08/17 2,694 2,694 2,645 2,680 117,000
2022/08/16 2,673 2,689 2,650 2,675 113,600
2022/08/15 2,621 2,656 2,606 2,647 149,200
2022/08/12 2,600 2,625 2,554 2,588 195,600
2022/08/10 2,558 2,563 2,526 2,563 128,200
2022/08/09 2,655 2,675 2,583 2,587 207,300
2022/08/08 2,604 2,684 2,552 2,651 407,200
2022/08/05 2,720 2,773 2,715 2,764 146,900
2022/08/04 2,731 2,754 2,718 2,738 70,600
2022/08/03 2,718 2,728 2,698 2,711 65,300
2022/08/02 2,740 2,748 2,692 2,704 112,500
2022/08/01 2,720 2,790 2,714 2,773 122,500
2022/07/29 2,696 2,696 2,670 2,686 62,300
2022/07/28 2,749 2,754 2,659 2,680 117,100
2022/07/27 2,665 2,710 2,642 2,705 127,600
2022/07/26 2,641 2,664 2,639 2,652 106,900
2022/07/25 2,700 2,700 2,639 2,650 57,800
2022/07/22 2,688 2,707 2,671 2,696 86,800
2022/07/21 2,681 2,715 2,673 2,688 120,800
2022/07/20 2,620 2,667 2,614 2,659 115,700
2022/07/19 2,545 2,575 2,520 2,561 102,400
2022/07/15 2,550 2,556 2,500 2,528 79,000
2022/07/14 2,508 2,571 2,495 2,555 95,300
2022/07/13 2,569 2,573 2,512 2,528 95,500
2022/07/12 2,667 2,667 2,555 2,569 88,000
2022/07/11 2,660 2,673 2,617 2,631 61,700
2022/07/08 2,620 2,662 2,615 2,620 95,700
2022/07/07 2,572 2,605 2,526 2,598 89,500
2022/07/06 2,570 2,590 2,517 2,572 170,000
2022/07/05 2,592 2,623 2,586 2,608 145,600
2022/07/04 2,607 2,612 2,539 2,588 172,100
2022/07/01 2,714 2,732 2,569 2,585 202,800
2022/06/30 2,800 2,800 2,703 2,716 210,100
2022/06/29 2,848 2,864 2,801 2,816 181,500
2022/06/28 2,808 2,837 2,780 2,837 98,900
2022/06/27 2,795 2,822 2,760 2,808 108,400
2022/06/24 2,707 2,735 2,700 2,735 66,600
2022/06/23 2,695 2,729 2,676 2,696 61,600
2022/06/22 2,800 2,810 2,699 2,706 97,400
2022/06/21 2,700 2,783 2,700 2,759 66,800
2022/06/20 2,728 2,743 2,650 2,655 69,300
2022/06/17 2,674 2,776 2,662 2,717 145,000
2022/06/16 2,761 2,806 2,743 2,751 45,500
2022/06/15 2,800 2,803 2,735 2,737 50,900
2022/06/14 2,707 2,799 2,707 2,797 77,200
2022/06/13 2,818 2,829 2,752 2,757 86,100
2022/06/10 2,870 2,928 2,841 2,918 104,300
2022/06/09 2,989 2,989 2,904 2,904 88,400
2022/06/08 3,045 3,045 2,998 2,999 99,300
2022/06/07 2,940 3,020 2,930 3,005 99,500
2022/06/06 2,875 2,940 2,851 2,916 74,900
2022/06/03 2,957 2,957 2,884 2,892 75,000
2022/06/02 2,920 2,961 2,897 2,958 87,200
2022/06/01 2,888 2,925 2,870 2,915 58,900
2022/05/31 2,857 2,905 2,850 2,891 97,600
2022/05/30 2,850 2,890 2,846 2,882 204,200
2022/05/27 2,810 2,828 2,788 2,806 88,200
2022/05/26 2,749 2,783 2,746 2,772 67,400
2022/05/25 2,805 2,806 2,752 2,775 102,300
2022/05/24 2,793 2,815 2,770 2,773 96,300
2022/05/23 2,821 2,836 2,786 2,793 91,800
2022/05/20 2,763 2,767 2,719 2,764 50,400
2022/05/19 2,648 2,784 2,648 2,775 121,100
2022/05/18 2,770 2,776 2,658 2,698 115,300
2022/05/17 2,690 2,752 2,674 2,751 102,200
2022/05/16 2,728 2,765 2,690 2,699 122,000
2022/05/13 2,499 2,692 2,488 2,669 341,300
2022/05/12 2,415 2,559 2,377 2,450 290,000
2022/05/11 2,420 2,471 2,417 2,460 126,100
2022/05/10 2,485 2,489 2,416 2,442 136,200
2022/05/09 2,578 2,578 2,513 2,525 65,300
2022/05/06 2,598 2,602 2,542 2,572 163,400
2022/05/02 2,601 2,638 2,591 2,609 104,200
2022/04/28 2,568 2,658 2,566 2,642 117,400
2022/04/27 2,536 2,550 2,509 2,546 200,700
2022/04/26 2,616 2,616 2,565 2,583 107,600
2022/04/25 2,600 2,621 2,568 2,575 107,700
2022/04/22 2,639 2,666 2,625 2,664 74,600
2022/04/21 2,650 2,678 2,634 2,678 105,100
2022/04/20 2,727 2,732 2,676 2,682 108,600
2022/04/19 2,678 2,692 2,663 2,677 117,200
2022/04/18 2,648 2,653 2,584 2,628 120,000
2022/04/15 2,736 2,736 2,670 2,676 135,700
2022/04/14 2,810 2,817 2,785 2,785 64,400
2022/04/13 2,702 2,786 2,677 2,783 159,900
2022/04/12 2,802 2,806 2,727 2,727 119,200
2022/04/11 2,843 2,874 2,809 2,830 79,100
2022/04/08 2,880 2,900 2,831 2,858 74,700
2022/04/07 2,889 2,889 2,816 2,848 126,400
2022/04/06 2,983 2,990 2,931 2,936 77,400
2022/04/05 3,050 3,065 3,015 3,015 80,200
2022/04/04 3,010 3,015 2,964 3,010 110,200
2022/04/01 3,020 3,060 2,968 3,030 119,600
2022/03/31 3,080 3,095 3,060 3,080 158,000
2022/03/30 3,140 3,145 3,060 3,115 161,300
2022/03/29 3,085 3,150 3,075 3,150 180,500
2022/03/28 3,080 3,085 3,025 3,060 138,200
2022/03/25 3,100 3,135 3,060 3,090 206,000
2022/03/24 2,985 3,065 2,951 3,060 177,800
2022/03/23 2,977 3,075 2,973 3,055 188,700
2022/03/22 2,991 3,010 2,906 2,948 229,900
2022/03/18 2,896 2,959 2,867 2,943 312,200
2022/03/17 2,828 2,858 2,798 2,854 207,000
2022/03/16 2,770 2,776 2,712 2,723 182,100
2022/03/15 2,614 2,736 2,605 2,705 148,400
2022/03/14 2,545 2,617 2,535 2,578 152,400
2022/03/11 2,557 2,588 2,506 2,556 195,900
2022/03/10 2,649 2,649 2,590 2,638 254,100
2022/03/09 2,588 2,610 2,529 2,549 215,500
2022/03/08 2,576 2,661 2,551 2,587 145,800
2022/03/07 2,718 2,722 2,618 2,654 149,100
2022/03/04 2,813 2,815 2,743 2,765 138,700
2022/03/03 2,847 2,869 2,825 2,827 113,800
2022/03/02 2,887 2,898 2,815 2,827 122,700
2022/03/01 2,930 2,950 2,891 2,925 149,500
2022/02/28 2,839 2,909 2,819 2,888 149,300
2022/02/25 2,805 2,838 2,740 2,832 196,700
2022/02/24 2,716 2,825 2,714 2,762 183,100
2022/02/22 2,755 2,784 2,723 2,750 138,000
2022/02/21 2,830 2,860 2,790 2,827 119,300
2022/02/18 2,865 2,909 2,833 2,862 145,000
2022/02/17 2,958 2,966 2,883 2,915 169,100
2022/02/16 2,905 2,925 2,832 2,878 200,900
2022/02/15 2,873 2,892 2,830 2,855 128,100
2022/02/14 2,900 2,908 2,834 2,870 164,000
2022/02/10 3,080 3,080 2,951 2,967 192,500
2022/02/09 2,900 3,040 2,877 3,020 335,700
2022/02/08 3,080 3,110 2,993 3,015 223,800
2022/02/07 3,120 3,155 3,050 3,100 137,700
2022/02/04 3,075 3,190 3,060 3,190 240,100
2022/02/03 3,300 3,300 3,155 3,215 191,200
2022/02/02 3,300 3,325 3,230 3,305 269,100
2022/02/01 3,395 3,505 3,355 3,365 249,600
2022/01/31 3,170 3,335 3,135 3,300 244,000
2022/01/28 3,105 3,165 3,035 3,140 136,400
2022/01/27 3,200 3,270 3,050 3,080 202,300
2022/01/26 3,135 3,285 3,100 3,180 211,700
2022/01/25 3,190 3,205 3,025 3,075 136,700
2022/01/24 3,145 3,235 3,115 3,205 124,500
2022/01/21 3,260 3,275 3,165 3,225 178,400
2022/01/20 3,270 3,370 3,250 3,330 210,100
2022/01/19 3,415 3,435 3,295 3,300 266,900
2022/01/18 3,515 3,630 3,480 3,485 305,100
2022/01/17 3,505 3,540 3,355 3,455 259,500
2022/01/14 3,445 3,505 3,400 3,505 212,000
2022/01/13 3,580 3,635 3,465 3,510 243,200
2022/01/12 3,480 3,565 3,460 3,550 206,300
2022/01/11 3,420 3,480 3,400 3,410 239,700
2022/01/07 3,615 3,640 3,415 3,485 278,600
2022/01/06 3,620 3,650 3,570 3,610 198,600
2022/01/05 3,775 3,850 3,710 3,730 189,400
2022/01/04 3,785 3,820 3,750 3,770 166,000

このページの先頭へ