パイロットコーポレーション(7846)の株価時系列情報
パイロットコーポレーション(7846)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 |
|---|---|---|---|---|---|
| 2025/10/31 | 4,640 | 4,670 | 4,622 | 4,660 | 95,300 |
| 2025/10/30 | 4,600 | 4,649 | 4,596 | 4,632 | 100,300 |
| 2025/10/29 | 4,652 | 4,678 | 4,601 | 4,611 | 70,600 |
| 2025/10/28 | 4,728 | 4,751 | 4,662 | 4,680 | 97,400 |
| 2025/10/27 | 4,731 | 4,784 | 4,709 | 4,771 | 69,300 |
| 2025/10/24 | 4,744 | 4,749 | 4,676 | 4,676 | 58,900 |
| 2025/10/23 | 4,700 | 4,733 | 4,700 | 4,720 | 78,800 |
| 2025/10/22 | 4,730 | 4,749 | 4,700 | 4,700 | 83,400 |
| 2025/10/21 | 4,709 | 4,736 | 4,704 | 4,716 | 50,900 |
| 2025/10/20 | 4,741 | 4,741 | 4,710 | 4,714 | 44,000 |
| 2025/10/17 | 4,664 | 4,708 | 4,656 | 4,687 | 61,800 |
| 2025/10/16 | 4,700 | 4,718 | 4,676 | 4,696 | 50,200 |
| 2025/10/15 | 4,619 | 4,697 | 4,618 | 4,675 | 76,200 |
| 2025/10/14 | 4,631 | 4,678 | 4,604 | 4,618 | 106,800 |
| 2025/10/10 | 4,681 | 4,719 | 4,665 | 4,701 | 77,100 |
| 2025/10/09 | 4,703 | 4,749 | 4,693 | 4,740 | 70,600 |
| 2025/10/08 | 4,750 | 4,778 | 4,700 | 4,703 | 69,500 |
| 2025/10/07 | 4,740 | 4,786 | 4,730 | 4,732 | 98,100 |
| 2025/10/06 | 4,749 | 4,749 | 4,686 | 4,738 | 93,700 |
| 2025/10/03 | 4,700 | 4,718 | 4,647 | 4,679 | 109,900 |
| 2025/10/02 | 4,755 | 4,759 | 4,646 | 4,689 | 82,400 |
| 2025/10/01 | 4,780 | 4,780 | 4,709 | 4,736 | 96,800 |
| 2025/09/30 | 4,760 | 4,800 | 4,732 | 4,800 | 102,200 |
| 2025/09/29 | 4,813 | 4,829 | 4,752 | 4,764 | 60,700 |
| 2025/09/26 | 4,771 | 4,821 | 4,764 | 4,813 | 101,500 |
| 2025/09/25 | 4,755 | 4,780 | 4,734 | 4,764 | 79,200 |
| 2025/09/24 | 4,787 | 4,787 | 4,750 | 4,766 | 64,100 |
| 2025/09/22 | 4,860 | 4,892 | 4,776 | 4,787 | 114,500 |
| 2025/09/19 | 4,850 | 4,922 | 4,788 | 4,898 | 276,900 |
| 2025/09/18 | 4,661 | 4,678 | 4,617 | 4,656 | 88,900 |
| 2025/09/17 | 4,689 | 4,703 | 4,638 | 4,661 | 94,100 |
| 2025/09/16 | 4,646 | 4,716 | 4,640 | 4,704 | 119,400 |
| 2025/09/12 | 4,701 | 4,719 | 4,622 | 4,665 | 138,500 |
| 2025/09/11 | 4,640 | 4,659 | 4,603 | 4,622 | 114,200 |
| 2025/09/10 | 4,582 | 4,642 | 4,582 | 4,628 | 73,600 |
| 2025/09/09 | 4,600 | 4,631 | 4,576 | 4,603 | 69,600 |
| 2025/09/08 | 4,590 | 4,616 | 4,570 | 4,598 | 60,500 |
| 2025/09/05 | 4,538 | 4,554 | 4,520 | 4,554 | 61,500 |
| 2025/09/04 | 4,589 | 4,589 | 4,480 | 4,525 | 77,400 |
| 2025/09/03 | 4,547 | 4,592 | 4,545 | 4,568 | 91,400 |
| 2025/09/02 | 4,563 | 4,585 | 4,530 | 4,547 | 62,800 |
| 2025/09/01 | 4,516 | 4,571 | 4,516 | 4,562 | 56,600 |
| 2025/08/29 | 4,562 | 4,588 | 4,516 | 4,516 | 84,300 |
| 2025/08/28 | 4,553 | 4,565 | 4,522 | 4,562 | 73,600 |
| 2025/08/27 | 4,560 | 4,594 | 4,545 | 4,558 | 71,200 |
| 2025/08/26 | 4,640 | 4,641 | 4,546 | 4,560 | 85,700 |
| 2025/08/25 | 4,595 | 4,641 | 4,547 | 4,607 | 73,500 |
| 2025/08/22 | 4,630 | 4,650 | 4,611 | 4,635 | 63,700 |
| 2025/08/21 | 4,571 | 4,627 | 4,552 | 4,611 | 68,200 |
| 2025/08/20 | 4,531 | 4,600 | 4,531 | 4,571 | 67,700 |
| 2025/08/19 | 4,487 | 4,547 | 4,477 | 4,531 | 66,600 |
| 2025/08/18 | 4,458 | 4,532 | 4,435 | 4,477 | 71,900 |
| 2025/08/15 | 4,508 | 4,552 | 4,505 | 4,528 | 50,900 |
| 2025/08/14 | 4,599 | 4,601 | 4,531 | 4,539 | 59,400 |
| 2025/08/13 | 4,600 | 4,619 | 4,571 | 4,600 | 79,800 |
| 2025/08/12 | 4,650 | 4,686 | 4,568 | 4,577 | 125,400 |
| 2025/08/08 | 4,637 | 4,748 | 4,598 | 4,689 | 296,000 |
| 2025/08/07 | 4,400 | 4,440 | 4,341 | 4,369 | 99,000 |
| 2025/08/06 | 4,390 | 4,458 | 4,390 | 4,435 | 105,200 |
| 2025/08/05 | 4,375 | 4,419 | 4,370 | 4,390 | 100,800 |
| 2025/08/04 | 4,338 | 4,394 | 4,338 | 4,385 | 86,800 |
| 2025/08/01 | 4,394 | 4,408 | 4,338 | 4,392 | 112,600 |
| 2025/07/31 | 4,361 | 4,399 | 4,353 | 4,394 | 96,700 |
| 2025/07/30 | 4,326 | 4,368 | 4,326 | 4,361 | 94,900 |
| 2025/07/29 | 4,300 | 4,345 | 4,296 | 4,326 | 73,700 |
| 2025/07/28 | 4,313 | 4,343 | 4,308 | 4,337 | 58,300 |
| 2025/07/25 | 4,314 | 4,326 | 4,283 | 4,311 | 55,100 |
| 2025/07/24 | 4,273 | 4,314 | 4,261 | 4,314 | 64,900 |
| 2025/07/23 | 4,236 | 4,288 | 4,221 | 4,274 | 88,000 |
| 2025/07/22 | 4,230 | 4,241 | 4,174 | 4,190 | 51,300 |
| 2025/07/18 | 4,229 | 4,261 | 4,216 | 4,230 | 71,500 |
| 2025/07/17 | 4,203 | 4,241 | 4,190 | 4,229 | 84,900 |
| 2025/07/16 | 4,182 | 4,226 | 4,182 | 4,220 | 85,300 |
| 2025/07/15 | 4,171 | 4,184 | 4,149 | 4,182 | 89,500 |
| 2025/07/14 | 4,156 | 4,194 | 4,152 | 4,171 | 58,600 |
| 2025/07/11 | 4,156 | 4,209 | 4,156 | 4,169 | 83,400 |
| 2025/07/10 | 4,148 | 4,182 | 4,123 | 4,139 | 88,300 |
| 2025/07/09 | 4,154 | 4,182 | 4,141 | 4,159 | 93,500 |
| 2025/07/08 | 4,140 | 4,169 | 4,122 | 4,140 | 94,000 |
| 2025/07/07 | 4,165 | 4,170 | 4,135 | 4,155 | 60,200 |
| 2025/07/04 | 4,154 | 4,191 | 4,154 | 4,184 | 71,900 |
| 2025/07/03 | 4,157 | 4,184 | 4,133 | 4,174 | 89,000 |
| 2025/07/02 | 4,071 | 4,182 | 4,071 | 4,160 | 111,300 |
| 2025/07/01 | 4,077 | 4,080 | 4,040 | 4,071 | 60,800 |
| 2025/06/30 | 4,054 | 4,091 | 4,046 | 4,078 | 87,100 |
| 2025/06/27 | 4,027 | 4,032 | 4,006 | 4,025 | 82,500 |
| 2025/06/26 | 4,047 | 4,087 | 4,045 | 4,052 | 80,100 |
| 2025/06/25 | 4,031 | 4,046 | 4,014 | 4,046 | 56,300 |
| 2025/06/24 | 4,040 | 4,053 | 4,022 | 4,048 | 58,600 |
| 2025/06/23 | 4,000 | 4,030 | 3,990 | 4,020 | 68,900 |
| 2025/06/20 | 4,028 | 4,041 | 4,000 | 4,000 | 113,100 |
| 2025/06/19 | 4,069 | 4,069 | 4,028 | 4,040 | 52,200 |
| 2025/06/18 | 4,039 | 4,081 | 4,036 | 4,069 | 60,900 |
| 2025/06/17 | 4,022 | 4,039 | 4,015 | 4,039 | 56,600 |
| 2025/06/16 | 4,034 | 4,038 | 4,002 | 4,021 | 80,000 |
| 2025/06/13 | 4,034 | 4,043 | 3,998 | 4,027 | 89,900 |
| 2025/06/12 | 4,067 | 4,107 | 4,060 | 4,060 | 88,100 |
| 2025/06/11 | 4,059 | 4,078 | 4,052 | 4,072 | 66,100 |
| 2025/06/10 | 4,036 | 4,087 | 4,033 | 4,056 | 81,700 |
| 2025/06/09 | 4,030 | 4,040 | 4,010 | 4,036 | 69,300 |
| 2025/06/06 | 4,015 | 4,039 | 4,003 | 4,025 | 48,900 |
| 2025/06/05 | 3,990 | 4,026 | 3,990 | 4,011 | 52,000 |
| 2025/06/04 | 4,000 | 4,023 | 3,987 | 4,019 | 77,400 |
| 2025/06/03 | 4,008 | 4,062 | 4,006 | 4,023 | 85,100 |
| 2025/06/02 | 3,980 | 4,010 | 3,962 | 3,997 | 84,900 |
| 2025/05/30 | 4,026 | 4,052 | 3,992 | 3,992 | 114,400 |
| 2025/05/29 | 4,034 | 4,063 | 4,016 | 4,058 | 65,800 |
| 2025/05/28 | 3,996 | 4,030 | 3,990 | 4,027 | 82,200 |
| 2025/05/27 | 3,942 | 3,978 | 3,935 | 3,971 | 58,000 |
| 2025/05/26 | 3,945 | 3,953 | 3,926 | 3,942 | 61,500 |
| 2025/05/23 | 3,941 | 3,957 | 3,918 | 3,945 | 62,700 |
| 2025/05/22 | 3,915 | 3,934 | 3,895 | 3,913 | 61,900 |
| 2025/05/21 | 3,940 | 3,958 | 3,914 | 3,923 | 64,100 |
| 2025/05/20 | 4,001 | 4,010 | 3,945 | 3,951 | 75,800 |
| 2025/05/19 | 4,010 | 4,041 | 3,977 | 3,990 | 67,000 |
| 2025/05/16 | 4,003 | 4,034 | 3,978 | 4,011 | 53,800 |
| 2025/05/15 | 3,995 | 4,018 | 3,970 | 4,001 | 61,500 |
| 2025/05/14 | 4,021 | 4,055 | 3,986 | 4,034 | 87,900 |
| 2025/05/13 | 4,090 | 4,121 | 4,031 | 4,060 | 79,100 |
| 2025/05/12 | 4,099 | 4,100 | 3,994 | 4,059 | 147,000 |
| 2025/05/09 | 3,973 | 3,998 | 3,947 | 3,959 | 98,500 |
| 2025/05/08 | 3,919 | 3,946 | 3,906 | 3,942 | 98,800 |
| 2025/05/07 | 3,948 | 3,950 | 3,918 | 3,918 | 69,300 |
| 2025/05/02 | 3,968 | 3,968 | 3,928 | 3,948 | 58,700 |
| 2025/05/01 | 3,976 | 3,976 | 3,926 | 3,942 | 49,500 |
| 2025/04/30 | 4,000 | 4,005 | 3,960 | 3,982 | 66,900 |
| 2025/04/28 | 3,998 | 4,033 | 3,977 | 4,000 | 85,000 |
| 2025/04/25 | 3,958 | 3,983 | 3,916 | 3,952 | 66,700 |
| 2025/04/24 | 3,917 | 3,983 | 3,914 | 3,940 | 51,900 |
| 2025/04/23 | 3,926 | 3,937 | 3,905 | 3,914 | 57,400 |
| 2025/04/22 | 3,872 | 3,905 | 3,858 | 3,873 | 39,300 |
| 2025/04/21 | 3,898 | 3,912 | 3,871 | 3,876 | 46,200 |
| 2025/04/18 | 3,875 | 3,910 | 3,870 | 3,898 | 48,300 |
| 2025/04/17 | 3,849 | 3,882 | 3,841 | 3,874 | 56,400 |
| 2025/04/16 | 3,900 | 3,918 | 3,849 | 3,869 | 68,900 |
| 2025/04/15 | 3,948 | 3,998 | 3,900 | 3,900 | 52,000 |
| 2025/04/14 | 3,886 | 3,931 | 3,886 | 3,894 | 36,400 |
| 2025/04/11 | 3,850 | 3,889 | 3,820 | 3,865 | 58,500 |
| 2025/04/10 | 4,100 | 4,100 | 3,955 | 3,988 | 77,600 |
| 2025/04/09 | 3,829 | 3,876 | 3,793 | 3,820 | 94,300 |
| 2025/04/08 | 3,845 | 3,885 | 3,820 | 3,873 | 99,900 |
| 2025/04/07 | 3,787 | 3,820 | 3,698 | 3,733 | 121,500 |
| 2025/04/04 | 4,010 | 4,036 | 3,930 | 3,965 | 86,000 |
| 2025/04/03 | 4,089 | 4,089 | 4,031 | 4,070 | 79,600 |
| 2025/04/02 | 4,173 | 4,173 | 4,123 | 4,139 | 70,400 |
| 2025/04/01 | 4,174 | 4,187 | 4,130 | 4,143 | 65,000 |
| 2025/03/31 | 4,200 | 4,214 | 4,140 | 4,147 | 94,600 |
| 2025/03/28 | 4,340 | 4,340 | 4,238 | 4,243 | 62,200 |
| 2025/03/27 | 4,246 | 4,305 | 4,246 | 4,305 | 74,600 |
| 2025/03/26 | 4,314 | 4,314 | 4,269 | 4,296 | 62,400 |
| 2025/03/25 | 4,246 | 4,297 | 4,245 | 4,287 | 53,300 |
| 2025/03/24 | 4,275 | 4,275 | 4,203 | 4,269 | 66,700 |
| 2025/03/21 | 4,272 | 4,278 | 4,227 | 4,248 | 78,700 |
| 2025/03/19 | 4,255 | 4,319 | 4,253 | 4,301 | 70,400 |
| 2025/03/18 | 4,259 | 4,314 | 4,259 | 4,281 | 108,600 |
| 2025/03/17 | 4,215 | 4,341 | 4,215 | 4,254 | 117,500 |
| 2025/03/14 | 4,160 | 4,220 | 4,160 | 4,204 | 89,300 |
| 2025/03/13 | 4,181 | 4,232 | 4,181 | 4,209 | 80,300 |
| 2025/03/12 | 4,170 | 4,237 | 4,168 | 4,195 | 93,800 |
| 2025/03/11 | 4,168 | 4,179 | 4,119 | 4,147 | 108,100 |
| 2025/03/10 | 4,231 | 4,247 | 4,174 | 4,188 | 70,300 |
| 2025/03/07 | 4,159 | 4,255 | 4,112 | 4,248 | 95,200 |
| 2025/03/06 | 4,207 | 4,220 | 4,165 | 4,180 | 70,300 |
| 2025/03/05 | 4,179 | 4,230 | 4,178 | 4,207 | 78,800 |
| 2025/03/04 | 4,215 | 4,256 | 4,179 | 4,179 | 75,200 |
| 2025/03/03 | 4,146 | 4,226 | 4,141 | 4,202 | 90,700 |
| 2025/02/28 | 4,136 | 4,145 | 4,092 | 4,121 | 172,200 |
| 2025/02/27 | 4,166 | 4,172 | 4,136 | 4,172 | 67,800 |
| 2025/02/26 | 4,200 | 4,200 | 4,114 | 4,165 | 82,200 |
| 2025/02/25 | 4,190 | 4,216 | 4,180 | 4,201 | 83,400 |
| 2025/02/21 | 4,190 | 4,231 | 4,185 | 4,198 | 79,200 |
| 2025/02/20 | 4,275 | 4,275 | 4,184 | 4,219 | 119,400 |
| 2025/02/19 | 4,230 | 4,304 | 4,217 | 4,279 | 144,900 |
| 2025/02/18 | 4,339 | 4,348 | 4,243 | 4,254 | 140,300 |
| 2025/02/17 | 4,213 | 4,408 | 4,213 | 4,395 | 194,300 |
| 2025/02/14 | 4,499 | 4,534 | 4,455 | 4,493 | 75,000 |
| 2025/02/13 | 4,420 | 4,469 | 4,407 | 4,450 | 72,800 |
| 2025/02/12 | 4,412 | 4,419 | 4,375 | 4,402 | 50,700 |
| 2025/02/10 | 4,360 | 4,387 | 4,352 | 4,375 | 39,900 |
| 2025/02/07 | 4,376 | 4,396 | 4,345 | 4,362 | 47,700 |
| 2025/02/06 | 4,353 | 4,383 | 4,329 | 4,359 | 38,900 |
| 2025/02/05 | 4,283 | 4,342 | 4,281 | 4,329 | 68,800 |
| 2025/02/04 | 4,359 | 4,385 | 4,301 | 4,304 | 75,200 |
| 2025/02/03 | 4,348 | 4,363 | 4,306 | 4,340 | 97,100 |
| 2025/01/31 | 4,428 | 4,461 | 4,384 | 4,406 | 49,000 |
| 2025/01/30 | 4,449 | 4,476 | 4,433 | 4,459 | 61,200 |
| 2025/01/29 | 4,485 | 4,491 | 4,426 | 4,426 | 52,700 |
| 2025/01/28 | 4,490 | 4,512 | 4,445 | 4,478 | 41,900 |
| 2025/01/27 | 4,449 | 4,484 | 4,426 | 4,473 | 58,700 |
| 2025/01/24 | 4,463 | 4,478 | 4,436 | 4,437 | 38,800 |
| 2025/01/23 | 4,489 | 4,489 | 4,438 | 4,438 | 56,200 |
| 2025/01/22 | 4,478 | 4,481 | 4,437 | 4,470 | 38,100 |
| 2025/01/21 | 4,487 | 4,489 | 4,425 | 4,470 | 47,400 |
| 2025/01/20 | 4,433 | 4,445 | 4,413 | 4,444 | 40,000 |
| 2025/01/17 | 4,419 | 4,445 | 4,392 | 4,433 | 43,700 |
| 2025/01/16 | 4,451 | 4,471 | 4,401 | 4,429 | 61,000 |
| 2025/01/15 | 4,488 | 4,491 | 4,445 | 4,473 | 60,500 |
| 2025/01/14 | 4,518 | 4,549 | 4,415 | 4,444 | 83,300 |
| 2025/01/10 | 4,520 | 4,545 | 4,507 | 4,518 | 69,700 |
| 2025/01/09 | 4,601 | 4,631 | 4,555 | 4,555 | 82,000 |
| 2025/01/08 | 4,682 | 4,717 | 4,608 | 4,638 | 81,400 |
| 2025/01/07 | 4,606 | 4,719 | 4,599 | 4,660 | 126,300 |
| 2025/01/06 | 4,833 | 4,833 | 4,601 | 4,601 | 119,600 |