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
2026/06/12 8,860 9,310 8,820 9,250 196,300
2026/06/11 8,270 8,620 8,160 8,620 238,200
2026/06/10 8,790 8,900 8,510 8,700 178,600
2026/06/09 9,010 9,100 8,810 8,900 144,000
2026/06/08 8,920 9,010 8,700 8,860 110,300
2026/06/05 9,210 9,590 9,020 9,510 119,400
2026/06/04 9,250 9,410 9,150 9,350 92,200
2026/06/03 9,390 9,690 9,330 9,400 105,700
2026/06/02 9,440 9,470 8,940 9,390 99,300
2026/06/01 9,370 9,760 9,340 9,530 163,900
2026/05/29 9,500 9,560 9,260 9,410 194,600
2026/05/28 9,690 9,750 9,420 9,650 111,700
2026/05/27 10,100 10,260 9,840 9,840 127,800
2026/05/26 10,000 10,070 9,770 9,800 135,700
2026/05/25 9,440 9,880 9,420 9,780 106,400
2026/05/22 9,310 9,500 9,270 9,420 113,100
2026/05/21 9,170 9,530 9,080 9,300 103,800
2026/05/20 9,260 9,340 8,600 8,820 300,300
2026/05/19 9,680 9,950 9,450 9,560 168,400
2026/05/18 9,910 10,210 9,640 9,640 183,300
2026/05/15 10,640 10,960 10,010 10,070 265,400
2026/05/14 10,100 10,510 10,020 10,340 230,900
2026/05/13 9,830 10,160 9,770 10,000 163,400
2026/05/12 9,980 10,320 9,910 9,980 217,800
2026/05/11 10,000 10,010 9,620 9,770 155,200
2026/05/08 9,410 9,640 9,350 9,620 114,700
2026/05/07 9,430 9,620 9,400 9,480 153,700
2026/05/01 9,120 9,250 8,800 8,840 89,600
2026/04/30 9,110 9,260 9,100 9,120 77,500
2026/04/28 9,210 9,300 9,080 9,210 113,900
2026/04/27 8,720 9,270 8,610 9,110 182,400
2026/04/24 8,340 8,610 8,340 8,610 288,700
2026/04/23 8,610 8,700 8,270 8,400 87,200
2026/04/22 8,680 8,760 8,480 8,620 90,800
2026/04/21 8,840 8,910 8,690 8,830 87,000
2026/04/20 8,720 8,880 8,610 8,750 113,800
2026/04/17 9,250 9,310 8,790 8,810 394,700
2026/04/16 9,190 9,350 9,130 9,250 118,100
2026/04/15 9,400 9,540 8,980 9,040 186,100
2026/04/14 9,470 9,550 9,220 9,350 161,900
2026/04/13 8,400 9,340 8,400 9,220 349,900
2026/04/10 8,250 8,480 8,220 8,480 121,400
2026/04/09 8,110 8,110 7,920 8,030 71,300
2026/04/08 8,040 8,090 7,910 8,050 90,500
2026/04/07 7,570 7,670 7,470 7,590 53,600
2026/04/06 7,510 7,680 7,510 7,540 53,100
2026/04/03 7,400 7,560 7,280 7,520 63,900
2026/03/27 7,510 7,540 7,360 7,490 132,000
2026/03/26 7,700 7,750 7,550 7,660 74,800
2026/03/25 7,650 7,780 7,610 7,680 94,100
2026/03/24 7,360 7,400 7,100 7,220 79,700
2026/03/23 7,080 7,160 6,910 7,060 111,000
2026/03/19 7,580 7,580 7,350 7,470 78,600
2026/03/18 7,520 7,730 7,480 7,730 91,400
2026/03/17 7,700 7,720 7,350 7,370 50,600
2026/03/16 7,310 7,600 7,300 7,550 79,300
2026/03/13 7,360 7,590 7,360 7,460 111,500
2026/03/12 7,680 7,790 7,580 7,610 59,500
2026/03/11 7,770 7,910 7,680 7,800 81,700
2026/03/10 7,580 7,800 7,490 7,540 82,000
2026/03/09 7,320 7,420 7,030 7,310 112,100
2026/03/06 7,780 7,970 7,670 7,920 61,900
2026/03/05 8,170 8,250 7,830 7,920 151,500
2026/03/04 7,830 8,020 7,510 7,600 106,200
2026/03/03 8,560 8,660 8,120 8,170 95,800
2026/03/02 8,350 8,600 8,250 8,600 87,000
2026/02/27 8,320 8,510 8,240 8,500 104,100
2026/02/26 8,590 8,590 8,250 8,470 122,700
2026/02/25 8,430 8,630 8,290 8,500 191,900
2026/02/24 8,030 8,340 7,970 8,170 119,400
2026/02/20 7,920 8,150 7,900 8,110 157,600
2026/02/19 7,770 7,970 7,740 7,920 98,400
2026/02/18 7,900 8,050 7,770 7,770 117,400
2026/02/17 7,990 8,080 7,830 7,980 82,100
2026/02/16 7,710 7,910 7,650 7,840 107,600
2026/02/13 7,780 7,780 7,350 7,640 128,100
2026/02/12 7,640 7,980 7,570 7,930 254,300
2026/02/10 7,860 7,860 7,260 7,640 253,900
2026/02/09 6,900 6,960 6,770 6,860 131,000
2026/02/06 6,510 6,640 6,440 6,620 60,500
2026/02/05 6,650 6,680 6,500 6,530 60,100
2026/02/04 6,580 6,720 6,500 6,690 93,000
2026/02/03 6,360 6,610 6,360 6,580 109,800
2026/02/02 6,310 6,420 6,220 6,260 98,200
2026/01/30 6,400 6,500 6,230 6,450 171,700
2026/01/29 6,340 6,400 6,220 6,330 108,300
2026/01/28 6,260 6,280 6,180 6,240 93,400
2026/01/27 6,000 6,250 6,000 6,250 92,700
2026/01/26 6,060 6,190 5,990 6,090 59,100
2026/01/23 6,160 6,200 6,100 6,160 66,100
2026/01/22 6,000 6,170 5,970 6,080 86,600
2026/01/21 5,690 5,980 5,690 5,930 230,400
2026/01/20 5,930 5,960 5,770 5,790 78,500
2026/01/19 6,040 6,050 5,840 5,900 96,700
2026/01/16 5,800 6,170 5,800 6,080 173,500
2026/01/15 5,860 5,930 5,780 5,820 104,900
2026/01/14 5,640 5,880 5,610 5,880 147,200
2026/01/13 5,480 5,600 5,420 5,590 83,800
2026/01/09 5,340 5,400 5,260 5,280 66,800
2026/01/08 5,320 5,450 5,210 5,240 118,300
2026/01/07 4,980 5,420 4,965 5,380 160,800
2026/01/06 5,000 5,110 4,975 5,080 101,200
2026/01/05 4,865 4,945 4,760 4,890 61,300

このページの先頭へ