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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,440 | 4,455 | 4,395 | 4,455 | 38,800 |
| 2023/12/28 | 4,400 | 4,425 | 4,390 | 4,420 | 17,900 |
| 2023/12/27 | 4,350 | 4,435 | 4,335 | 4,435 | 49,300 |
| 2023/12/26 | 4,345 | 4,395 | 4,320 | 4,350 | 27,500 |
| 2023/12/25 | 4,405 | 4,405 | 4,340 | 4,345 | 41,100 |
| 2023/12/22 | 4,350 | 4,385 | 4,295 | 4,340 | 42,500 |
| 2023/12/21 | 4,290 | 4,300 | 4,240 | 4,280 | 45,000 |
| 2023/12/20 | 4,370 | 4,385 | 4,330 | 4,360 | 39,600 |
| 2023/12/19 | 4,290 | 4,330 | 4,255 | 4,330 | 53,400 |
| 2023/12/18 | 4,205 | 4,300 | 4,180 | 4,280 | 37,200 |
| 2023/12/15 | 4,205 | 4,265 | 4,195 | 4,265 | 70,700 |
| 2023/12/14 | 4,290 | 4,290 | 4,195 | 4,235 | 58,400 |
| 2023/12/13 | 4,280 | 4,330 | 4,260 | 4,285 | 49,200 |
| 2023/12/12 | 4,360 | 4,390 | 4,260 | 4,280 | 69,300 |
| 2023/12/11 | 4,230 | 4,310 | 4,230 | 4,310 | 44,300 |
| 2023/12/08 | 4,305 | 4,350 | 4,200 | 4,235 | 72,300 |
| 2023/12/07 | 4,310 | 4,310 | 4,255 | 4,290 | 52,400 |
| 2023/12/06 | 4,275 | 4,410 | 4,275 | 4,390 | 78,500 |
| 2023/12/05 | 4,455 | 4,510 | 4,285 | 4,285 | 58,300 |
| 2023/12/04 | 4,540 | 4,570 | 4,505 | 4,525 | 52,800 |
| 2023/12/01 | 4,610 | 4,635 | 4,530 | 4,530 | 47,500 |
| 2023/11/30 | 4,505 | 4,615 | 4,485 | 4,600 | 86,100 |
| 2023/11/29 | 4,420 | 4,530 | 4,400 | 4,510 | 63,500 |
| 2023/11/28 | 4,510 | 4,550 | 4,465 | 4,475 | 65,800 |
| 2023/11/27 | 4,610 | 4,630 | 4,515 | 4,565 | 109,400 |
| 2023/11/24 | 4,540 | 4,645 | 4,525 | 4,610 | 109,800 |
| 2023/11/22 | 4,455 | 4,540 | 4,455 | 4,495 | 134,400 |
| 2023/11/21 | 4,405 | 4,480 | 4,400 | 4,455 | 70,000 |
| 2023/11/20 | 4,465 | 4,495 | 4,395 | 4,395 | 120,500 |
| 2023/11/17 | 4,350 | 4,475 | 4,335 | 4,420 | 120,700 |
| 2023/11/16 | 4,380 | 4,425 | 4,330 | 4,360 | 87,400 |
| 2023/11/15 | 4,290 | 4,425 | 4,235 | 4,405 | 207,100 |
| 2023/11/14 | 4,185 | 4,320 | 4,185 | 4,310 | 166,400 |
| 2023/11/13 | 4,330 | 4,335 | 4,185 | 4,220 | 140,600 |
| 2023/11/10 | 4,120 | 4,210 | 4,100 | 4,195 | 97,700 |
| 2023/11/09 | 4,060 | 4,110 | 4,050 | 4,100 | 39,900 |
| 2023/11/08 | 4,085 | 4,095 | 3,990 | 4,055 | 79,700 |
| 2023/11/07 | 4,080 | 4,180 | 4,035 | 4,085 | 126,300 |
| 2023/11/06 | 3,960 | 4,100 | 3,930 | 4,085 | 152,700 |
| 2023/11/02 | 3,830 | 3,845 | 3,760 | 3,825 | 69,700 |
| 2023/11/01 | 3,750 | 3,780 | 3,720 | 3,740 | 77,200 |
| 2023/10/31 | 3,690 | 3,725 | 3,610 | 3,720 | 93,500 |
| 2023/10/30 | 3,690 | 3,745 | 3,675 | 3,730 | 44,900 |
| 2023/10/27 | 3,705 | 3,770 | 3,685 | 3,760 | 49,300 |
| 2023/10/26 | 3,665 | 3,715 | 3,635 | 3,655 | 38,400 |
| 2023/10/25 | 3,790 | 3,790 | 3,675 | 3,685 | 54,400 |
| 2023/10/24 | 3,665 | 3,740 | 3,595 | 3,725 | 57,600 |
| 2023/10/23 | 3,775 | 3,785 | 3,655 | 3,655 | 71,100 |
| 2023/10/20 | 3,760 | 3,840 | 3,760 | 3,795 | 40,000 |
| 2023/10/19 | 3,800 | 3,840 | 3,770 | 3,810 | 50,000 |
| 2023/10/18 | 3,875 | 3,885 | 3,810 | 3,870 | 28,700 |
| 2023/10/17 | 3,835 | 3,915 | 3,830 | 3,860 | 36,700 |
| 2023/10/16 | 3,800 | 3,835 | 3,740 | 3,805 | 57,000 |
| 2023/10/13 | 3,955 | 3,965 | 3,860 | 3,865 | 40,100 |
| 2023/10/12 | 3,910 | 4,005 | 3,890 | 3,960 | 103,700 |
| 2023/10/11 | 3,860 | 3,875 | 3,805 | 3,815 | 36,500 |
| 2023/10/10 | 3,875 | 3,890 | 3,845 | 3,855 | 31,700 |
| 2023/10/06 | 3,845 | 3,875 | 3,790 | 3,805 | 55,500 |
| 2023/10/05 | 3,750 | 3,835 | 3,750 | 3,835 | 48,100 |
| 2023/10/04 | 3,675 | 3,785 | 3,670 | 3,740 | 70,700 |
| 2023/10/03 | 3,885 | 3,885 | 3,775 | 3,775 | 66,700 |
| 2023/10/02 | 3,920 | 3,990 | 3,910 | 3,910 | 48,500 |
| 2023/09/29 | 3,880 | 3,915 | 3,850 | 3,905 | 72,400 |
| 2023/09/28 | 3,900 | 3,915 | 3,850 | 3,870 | 57,700 |
| 2023/09/27 | 3,850 | 3,940 | 3,835 | 3,935 | 58,500 |
| 2023/09/26 | 4,000 | 4,000 | 3,900 | 3,900 | 55,900 |
| 2023/09/25 | 3,910 | 3,985 | 3,880 | 3,985 | 85,100 |
| 2023/09/22 | 3,795 | 3,860 | 3,765 | 3,850 | 97,400 |
| 2023/09/21 | 3,855 | 3,910 | 3,820 | 3,840 | 146,100 |
| 2023/09/20 | 4,040 | 4,060 | 3,900 | 3,900 | 187,300 |
| 2023/09/19 | 4,135 | 4,150 | 4,070 | 4,110 | 92,700 |
| 2023/09/15 | 4,150 | 4,180 | 4,130 | 4,155 | 60,100 |
| 2023/09/14 | 4,115 | 4,135 | 4,085 | 4,125 | 32,700 |
| 2023/09/13 | 4,140 | 4,150 | 4,080 | 4,110 | 52,800 |
| 2023/09/12 | 4,175 | 4,180 | 4,115 | 4,145 | 27,700 |
| 2023/09/11 | 4,150 | 4,190 | 4,095 | 4,105 | 44,700 |
| 2023/09/08 | 4,250 | 4,250 | 4,145 | 4,150 | 50,700 |
| 2023/09/07 | 4,250 | 4,305 | 4,220 | 4,220 | 43,900 |
| 2023/09/06 | 4,310 | 4,330 | 4,270 | 4,280 | 32,900 |
| 2023/09/05 | 4,255 | 4,295 | 4,245 | 4,290 | 44,000 |
| 2023/09/04 | 4,300 | 4,300 | 4,215 | 4,255 | 72,900 |
| 2023/09/01 | 4,200 | 4,275 | 4,185 | 4,265 | 61,600 |
| 2023/08/31 | 4,180 | 4,210 | 4,145 | 4,205 | 87,100 |
| 2023/08/30 | 4,150 | 4,200 | 4,125 | 4,170 | 108,900 |
| 2023/08/29 | 4,225 | 4,225 | 4,085 | 4,090 | 47,300 |
| 2023/08/28 | 4,130 | 4,210 | 4,125 | 4,170 | 104,300 |
| 2023/08/25 | 4,120 | 4,145 | 4,090 | 4,095 | 97,900 |
| 2023/08/24 | 4,155 | 4,190 | 4,135 | 4,160 | 67,500 |
| 2023/08/23 | 4,070 | 4,145 | 4,070 | 4,140 | 33,500 |
| 2023/08/22 | 4,140 | 4,150 | 4,080 | 4,115 | 24,800 |
| 2023/08/21 | 4,080 | 4,125 | 4,050 | 4,085 | 52,100 |
| 2023/08/18 | 4,065 | 4,100 | 4,030 | 4,080 | 46,100 |
| 2023/08/17 | 4,070 | 4,085 | 4,000 | 4,085 | 63,500 |
| 2023/08/16 | 4,085 | 4,155 | 4,075 | 4,090 | 59,600 |
| 2023/08/15 | 4,135 | 4,210 | 4,125 | 4,125 | 48,100 |
| 2023/08/14 | 4,190 | 4,190 | 4,090 | 4,110 | 70,500 |
| 2023/08/10 | 4,075 | 4,205 | 4,050 | 4,200 | 101,700 |
| 2023/08/09 | 4,115 | 4,170 | 4,075 | 4,125 | 99,900 |
| 2023/08/08 | 4,195 | 4,285 | 4,130 | 4,165 | 138,000 |
| 2023/08/07 | 4,305 | 4,305 | 4,240 | 4,280 | 87,200 |
| 2023/08/04 | 4,300 | 4,385 | 4,300 | 4,370 | 51,000 |
| 2023/08/03 | 4,395 | 4,415 | 4,345 | 4,355 | 72,000 |
| 2023/08/02 | 4,495 | 4,545 | 4,450 | 4,465 | 70,300 |
| 2023/08/01 | 4,495 | 4,560 | 4,465 | 4,545 | 54,700 |
| 2023/07/31 | 4,455 | 4,500 | 4,420 | 4,450 | 98,600 |
| 2023/07/28 | 4,315 | 4,410 | 4,285 | 4,395 | 86,400 |
| 2023/07/27 | 4,340 | 4,375 | 4,305 | 4,365 | 59,100 |
| 2023/07/26 | 4,450 | 4,450 | 4,400 | 4,405 | 50,600 |
| 2023/07/25 | 4,545 | 4,545 | 4,430 | 4,450 | 69,000 |
| 2023/07/24 | 4,545 | 4,570 | 4,515 | 4,555 | 55,400 |
| 2023/07/21 | 4,460 | 4,520 | 4,410 | 4,495 | 108,500 |
| 2023/07/20 | 4,530 | 4,545 | 4,465 | 4,465 | 34,200 |
| 2023/07/19 | 4,515 | 4,560 | 4,475 | 4,525 | 50,400 |
| 2023/07/18 | 4,415 | 4,480 | 4,410 | 4,465 | 71,200 |
| 2023/07/14 | 4,370 | 4,385 | 4,310 | 4,365 | 71,000 |
| 2023/07/13 | 4,295 | 4,325 | 4,190 | 4,300 | 105,500 |
| 2023/07/12 | 4,555 | 4,555 | 4,245 | 4,260 | 155,600 |
| 2023/07/11 | 4,515 | 4,535 | 4,485 | 4,515 | 107,000 |
| 2023/07/10 | 4,435 | 4,480 | 4,405 | 4,445 | 72,200 |
| 2023/07/07 | 4,500 | 4,535 | 4,445 | 4,450 | 98,500 |
| 2023/07/06 | 4,615 | 4,630 | 4,525 | 4,570 | 118,700 |
| 2023/07/05 | 4,730 | 4,775 | 4,690 | 4,730 | 64,300 |
| 2023/07/04 | 4,760 | 4,840 | 4,720 | 4,725 | 113,000 |
| 2023/07/03 | 4,700 | 4,785 | 4,700 | 4,780 | 72,200 |
| 2023/06/30 | 4,670 | 4,670 | 4,585 | 4,650 | 70,100 |
| 2023/06/29 | 4,600 | 4,715 | 4,600 | 4,675 | 98,000 |
| 2023/06/28 | 4,460 | 4,585 | 4,460 | 4,585 | 98,100 |
| 2023/06/27 | 4,460 | 4,465 | 4,415 | 4,440 | 79,300 |
| 2023/06/26 | 4,480 | 4,550 | 4,390 | 4,500 | 150,100 |
| 2023/06/23 | 4,600 | 4,640 | 4,435 | 4,490 | 190,200 |
| 2023/06/22 | 4,710 | 4,715 | 4,585 | 4,590 | 116,200 |
| 2023/06/21 | 4,700 | 4,720 | 4,655 | 4,715 | 144,500 |
| 2023/06/20 | 4,685 | 4,805 | 4,680 | 4,785 | 143,500 |
| 2023/06/19 | 4,725 | 4,725 | 4,640 | 4,665 | 82,700 |
| 2023/06/16 | 4,700 | 4,755 | 4,640 | 4,740 | 181,000 |
| 2023/06/15 | 4,570 | 4,690 | 4,550 | 4,625 | 156,000 |
| 2023/06/14 | 4,650 | 4,660 | 4,530 | 4,585 | 126,600 |
| 2023/06/13 | 4,560 | 4,585 | 4,485 | 4,550 | 140,400 |
| 2023/06/12 | 4,445 | 4,560 | 4,425 | 4,560 | 133,100 |
| 2023/06/09 | 4,350 | 4,390 | 4,305 | 4,375 | 121,700 |
| 2023/06/08 | 4,310 | 4,365 | 4,240 | 4,250 | 119,900 |
| 2023/06/07 | 4,370 | 4,410 | 4,285 | 4,295 | 143,500 |
| 2023/06/06 | 4,250 | 4,305 | 4,195 | 4,300 | 132,500 |
| 2023/06/05 | 4,390 | 4,390 | 4,280 | 4,340 | 126,000 |
| 2023/06/02 | 4,265 | 4,295 | 4,200 | 4,265 | 150,700 |
| 2023/06/01 | 4,100 | 4,205 | 4,100 | 4,195 | 144,700 |
| 2023/05/31 | 4,120 | 4,210 | 4,025 | 4,080 | 197,100 |
| 2023/05/30 | 4,125 | 4,185 | 4,095 | 4,180 | 82,900 |
| 2023/05/29 | 4,190 | 4,200 | 4,060 | 4,070 | 120,300 |
| 2023/05/26 | 4,090 | 4,165 | 4,060 | 4,075 | 149,300 |
| 2023/05/25 | 3,975 | 4,080 | 3,955 | 4,045 | 111,800 |
| 2023/05/24 | 3,945 | 3,975 | 3,910 | 3,925 | 70,100 |
| 2023/05/23 | 4,035 | 4,035 | 3,935 | 3,950 | 127,600 |
| 2023/05/22 | 3,955 | 4,045 | 3,925 | 4,045 | 122,800 |
| 2023/05/19 | 3,975 | 4,015 | 3,905 | 3,925 | 104,600 |
| 2023/05/18 | 3,830 | 3,960 | 3,830 | 3,960 | 183,500 |
| 2023/05/17 | 3,765 | 3,820 | 3,750 | 3,780 | 138,800 |
| 2023/05/16 | 3,780 | 3,815 | 3,730 | 3,765 | 101,300 |
| 2023/05/15 | 3,610 | 3,770 | 3,605 | 3,765 | 167,400 |
| 2023/05/12 | 3,780 | 3,795 | 3,720 | 3,750 | 97,200 |
| 2023/05/11 | 3,725 | 3,785 | 3,725 | 3,780 | 74,600 |
| 2023/05/10 | 3,765 | 3,770 | 3,710 | 3,725 | 89,200 |
| 2023/05/09 | 3,785 | 3,795 | 3,740 | 3,785 | 98,200 |
| 2023/05/08 | 3,760 | 3,825 | 3,750 | 3,775 | 125,900 |
| 2023/05/02 | 3,765 | 3,780 | 3,735 | 3,755 | 77,500 |
| 2023/05/01 | 3,785 | 3,795 | 3,735 | 3,760 | 100,900 |
| 2023/04/28 | 3,710 | 3,770 | 3,670 | 3,760 | 142,900 |
| 2023/04/27 | 3,650 | 3,680 | 3,630 | 3,665 | 67,900 |
| 2023/04/26 | 3,665 | 3,695 | 3,630 | 3,645 | 51,100 |
| 2023/04/25 | 3,700 | 3,740 | 3,690 | 3,695 | 75,800 |
| 2023/04/24 | 3,650 | 3,695 | 3,625 | 3,675 | 79,200 |
| 2023/04/21 | 3,580 | 3,705 | 3,580 | 3,635 | 151,600 |
| 2023/04/20 | 3,585 | 3,650 | 3,555 | 3,610 | 82,700 |
| 2023/04/19 | 3,580 | 3,625 | 3,575 | 3,595 | 57,200 |
| 2023/04/18 | 3,650 | 3,675 | 3,605 | 3,605 | 61,800 |
| 2023/04/17 | 3,625 | 3,655 | 3,610 | 3,635 | 61,000 |
| 2023/04/14 | 3,665 | 3,665 | 3,550 | 3,605 | 121,900 |
| 2023/04/13 | 3,645 | 3,665 | 3,570 | 3,600 | 130,000 |
| 2023/04/12 | 3,655 | 3,700 | 3,655 | 3,680 | 78,500 |
| 2023/04/11 | 3,605 | 3,660 | 3,595 | 3,650 | 91,000 |
| 2023/04/10 | 3,530 | 3,575 | 3,525 | 3,555 | 69,900 |
| 2023/04/07 | 3,445 | 3,520 | 3,445 | 3,495 | 114,400 |
| 2023/04/06 | 3,550 | 3,555 | 3,420 | 3,435 | 149,600 |
| 2023/04/05 | 3,650 | 3,685 | 3,590 | 3,605 | 85,700 |
| 2023/04/04 | 3,745 | 3,775 | 3,680 | 3,695 | 103,100 |
| 2023/04/03 | 3,780 | 3,785 | 3,670 | 3,715 | 139,000 |
| 2023/03/31 | 3,660 | 3,765 | 3,660 | 3,750 | 162,800 |
| 2023/03/30 | 3,560 | 3,650 | 3,555 | 3,640 | 144,000 |
| 2023/03/29 | 3,530 | 3,565 | 3,445 | 3,565 | 351,000 |
| 2023/03/28 | 3,685 | 3,685 | 3,545 | 3,565 | 216,100 |
| 2023/03/27 | 3,725 | 3,730 | 3,650 | 3,690 | 210,400 |
| 2023/03/24 | 3,625 | 3,730 | 3,610 | 3,690 | 176,800 |
| 2023/03/23 | 3,585 | 3,660 | 3,555 | 3,660 | 92,300 |
| 2023/03/22 | 3,585 | 3,685 | 3,570 | 3,655 | 138,300 |
| 2023/03/20 | 3,525 | 3,525 | 3,470 | 3,515 | 131,700 |
| 2023/03/17 | 3,530 | 3,565 | 3,525 | 3,555 | 108,300 |
| 2023/03/16 | 3,485 | 3,505 | 3,430 | 3,495 | 108,800 |
| 2023/03/15 | 3,505 | 3,635 | 3,485 | 3,605 | 110,900 |
| 2023/03/14 | 3,475 | 3,490 | 3,435 | 3,445 | 100,700 |
| 2023/03/13 | 3,530 | 3,565 | 3,475 | 3,510 | 73,400 |
| 2023/03/10 | 3,565 | 3,625 | 3,560 | 3,575 | 99,100 |
| 2023/03/09 | 3,615 | 3,625 | 3,585 | 3,610 | 80,800 |
| 2023/03/08 | 3,545 | 3,595 | 3,540 | 3,560 | 77,900 |
| 2023/03/07 | 3,570 | 3,585 | 3,555 | 3,580 | 104,600 |
| 2023/03/06 | 3,500 | 3,570 | 3,500 | 3,570 | 103,900 |
| 2023/03/03 | 3,450 | 3,485 | 3,420 | 3,480 | 95,200 |
| 2023/03/02 | 3,450 | 3,475 | 3,410 | 3,410 | 82,000 |
| 2023/03/01 | 3,435 | 3,460 | 3,400 | 3,460 | 114,200 |
| 2023/02/28 | 3,500 | 3,510 | 3,440 | 3,445 | 571,200 |
| 2023/02/27 | 3,440 | 3,500 | 3,440 | 3,470 | 82,500 |
| 2023/02/24 | 3,400 | 3,480 | 3,400 | 3,480 | 118,700 |
| 2023/02/22 | 3,365 | 3,415 | 3,365 | 3,395 | 79,800 |
| 2023/02/21 | 3,375 | 3,390 | 3,340 | 3,365 | 50,900 |
| 2023/02/20 | 3,340 | 3,365 | 3,335 | 3,340 | 48,500 |
| 2023/02/17 | 3,315 | 3,360 | 3,310 | 3,340 | 48,600 |
| 2023/02/16 | 3,355 | 3,390 | 3,340 | 3,375 | 43,300 |
| 2023/02/15 | 3,390 | 3,390 | 3,305 | 3,320 | 93,400 |
| 2023/02/14 | 3,325 | 3,430 | 3,325 | 3,395 | 139,900 |
| 2023/02/13 | 3,275 | 3,290 | 3,215 | 3,260 | 106,900 |
| 2023/02/10 | 3,185 | 3,340 | 3,180 | 3,325 | 168,500 |
| 2023/02/09 | 3,125 | 3,195 | 3,125 | 3,155 | 63,100 |
| 2023/02/08 | 3,155 | 3,220 | 3,110 | 3,155 | 172,800 |
| 2023/02/07 | 3,115 | 3,195 | 3,115 | 3,175 | 121,700 |
| 2023/02/06 | 3,155 | 3,180 | 3,110 | 3,130 | 63,500 |
| 2023/02/03 | 3,225 | 3,235 | 3,135 | 3,135 | 100,300 |
| 2023/02/02 | 3,200 | 3,235 | 3,180 | 3,215 | 91,700 |
| 2023/02/01 | 3,145 | 3,195 | 3,145 | 3,165 | 69,600 |
| 2023/01/31 | 3,170 | 3,220 | 3,125 | 3,140 | 147,000 |
| 2023/01/30 | 3,100 | 3,120 | 3,090 | 3,100 | 75,400 |
| 2023/01/27 | 3,110 | 3,125 | 3,085 | 3,100 | 51,400 |
| 2023/01/26 | 3,105 | 3,145 | 3,095 | 3,130 | 77,800 |
| 2023/01/25 | 3,105 | 3,120 | 3,080 | 3,105 | 57,500 |
| 2023/01/24 | 3,095 | 3,165 | 3,095 | 3,115 | 172,500 |
| 2023/01/23 | 3,075 | 3,110 | 3,035 | 3,050 | 103,600 |
| 2023/01/20 | 2,966 | 3,055 | 2,962 | 3,055 | 145,600 |
| 2023/01/19 | 2,969 | 2,978 | 2,946 | 2,948 | 52,700 |
| 2023/01/18 | 2,942 | 2,991 | 2,919 | 2,969 | 84,200 |
| 2023/01/17 | 2,945 | 2,987 | 2,940 | 2,968 | 102,300 |
| 2023/01/16 | 2,927 | 2,930 | 2,875 | 2,904 | 97,700 |
| 2023/01/13 | 2,930 | 2,987 | 2,913 | 2,934 | 77,200 |
| 2023/01/12 | 2,976 | 2,976 | 2,921 | 2,942 | 96,800 |
| 2023/01/11 | 2,875 | 2,976 | 2,872 | 2,976 | 184,200 |
| 2023/01/10 | 2,816 | 2,865 | 2,795 | 2,862 | 98,500 |
| 2023/01/06 | 2,682 | 2,769 | 2,682 | 2,766 | 81,300 |
| 2023/01/05 | 2,700 | 2,715 | 2,679 | 2,704 | 59,200 |
| 2023/01/04 | 2,752 | 2,752 | 2,677 | 2,686 | 70,300 |