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 |
|---|---|---|---|---|---|
| 2026/07/31 | 1,817 | 1,823 | 1,790 | 1,814 | 265,900 |
| 2026/07/30 | 1,850 | 1,858 | 1,820 | 1,830 | 241,600 |
| 2026/07/29 | 1,838 | 1,863 | 1,825 | 1,858 | 221,800 |
| 2026/07/28 | 1,817 | 1,828 | 1,807 | 1,817 | 168,400 |
| 2026/07/27 | 1,793 | 1,812 | 1,788 | 1,812 | 159,200 |
| 2026/07/24 | 1,743 | 1,783 | 1,741 | 1,778 | 159,900 |
| 2026/07/23 | 1,752 | 1,768 | 1,750 | 1,758 | 139,600 |
| 2026/07/22 | 1,781 | 1,786 | 1,762 | 1,781 | 206,100 |
| 2026/07/21 | 1,795 | 1,809 | 1,785 | 1,796 | 185,700 |
| 2026/07/17 | 1,813 | 1,825 | 1,791 | 1,803 | 161,600 |
| 2026/07/16 | 1,791 | 1,820 | 1,777 | 1,808 | 226,000 |
| 2026/07/15 | 1,772 | 1,790 | 1,767 | 1,790 | 178,700 |
| 2026/07/14 | 1,774 | 1,789 | 1,761 | 1,763 | 195,200 |
| 2026/07/13 | 1,777 | 1,787 | 1,756 | 1,764 | 195,600 |
| 2026/07/10 | 1,776 | 1,783 | 1,758 | 1,768 | 190,400 |
| 2026/07/09 | 1,779 | 1,789 | 1,759 | 1,779 | 228,900 |
| 2026/07/08 | 1,750 | 1,777 | 1,741 | 1,772 | 206,300 |
| 2026/07/07 | 1,741 | 1,754 | 1,734 | 1,743 | 212,200 |
| 2026/07/06 | 1,741 | 1,747 | 1,719 | 1,743 | 212,900 |
| 2026/07/03 | 1,745 | 1,759 | 1,672 | 1,725 | 206,300 |
| 2026/07/02 | 1,707 | 1,723 | 1,698 | 1,722 | 265,500 |
| 2026/07/01 | 1,692 | 1,709 | 1,677 | 1,694 | 218,700 |
| 2026/06/30 | 1,683 | 1,701 | 1,653 | 1,690 | 304,100 |
| 2026/06/29 | 1,700 | 1,707 | 1,671 | 1,678 | 283,500 |
| 2026/06/29 | 1 -> 3.00 分割 | ||||
| 2026/06/26 | 5,115 | 5,163 | 5,100 | 5,150 | 94,300 |
| 2026/06/25 | 5,050 | 5,155 | 5,023 | 5,114 | 89,900 |
| 2026/06/24 | 4,960 | 5,027 | 4,960 | 4,990 | 66,000 |
| 2026/06/23 | 4,983 | 4,990 | 4,925 | 4,932 | 83,200 |
| 2026/06/22 | 4,936 | 4,992 | 4,908 | 4,970 | 63,800 |
| 2026/06/19 | 4,946 | 4,961 | 4,909 | 4,936 | 115,500 |
| 2026/06/18 | 4,965 | 5,006 | 4,927 | 4,931 | 84,600 |
| 2026/06/17 | 4,981 | 5,009 | 4,964 | 5,003 | 66,000 |
| 2026/06/16 | 4,930 | 4,973 | 4,900 | 4,950 | 67,200 |
| 2026/06/15 | 4,955 | 4,973 | 4,925 | 4,930 | 54,000 |
| 2026/06/12 | 4,908 | 4,946 | 4,881 | 4,941 | 95,600 |
| 2026/06/11 | 4,869 | 4,914 | 4,827 | 4,914 | 61,900 |
| 2026/06/10 | 4,883 | 4,963 | 4,856 | 4,881 | 67,800 |
| 2026/06/09 | 4,881 | 4,891 | 4,840 | 4,841 | 63,100 |
| 2026/06/08 | 4,878 | 4,955 | 4,855 | 4,881 | 101,800 |
| 2026/06/05 | 4,845 | 4,907 | 4,845 | 4,875 | 52,500 |
| 2026/06/04 | 4,836 | 4,868 | 4,805 | 4,805 | 80,500 |
| 2026/06/03 | 4,854 | 4,940 | 4,851 | 4,900 | 66,300 |
| 2026/06/02 | 4,841 | 4,884 | 4,798 | 4,854 | 75,200 |
| 2026/06/01 | 4,977 | 4,977 | 4,879 | 4,905 | 93,600 |
| 2026/05/29 | 4,882 | 4,994 | 4,882 | 4,976 | 118,300 |
| 2026/05/28 | 4,939 | 4,947 | 4,855 | 4,876 | 82,900 |
| 2026/05/27 | 4,909 | 4,938 | 4,874 | 4,938 | 82,500 |
| 2026/05/26 | 4,922 | 4,932 | 4,884 | 4,910 | 94,200 |
| 2026/05/25 | 4,948 | 4,948 | 4,874 | 4,922 | 109,800 |
| 2026/05/22 | 4,901 | 4,968 | 4,896 | 4,948 | 91,700 |
| 2026/05/21 | 4,939 | 4,981 | 4,890 | 4,906 | 95,700 |
| 2026/05/20 | 4,789 | 4,879 | 4,734 | 4,869 | 148,800 |
| 2026/05/19 | 4,690 | 4,803 | 4,690 | 4,755 | 106,900 |
| 2026/05/18 | 4,617 | 4,673 | 4,612 | 4,672 | 89,200 |
| 2026/05/15 | 4,581 | 4,664 | 4,579 | 4,664 | 97,400 |
| 2026/05/14 | 4,586 | 4,586 | 4,535 | 4,583 | 75,900 |
| 2026/05/13 | 4,565 | 4,569 | 4,509 | 4,553 | 88,800 |
| 2026/05/12 | 4,668 | 4,674 | 4,528 | 4,528 | 164,300 |
| 2026/05/11 | 4,750 | 4,823 | 4,743 | 4,808 | 111,600 |
| 2026/05/08 | 4,823 | 4,832 | 4,720 | 4,750 | 99,700 |
| 2026/05/07 | 4,818 | 4,891 | 4,786 | 4,861 | 94,300 |
| 2026/05/01 | 4,742 | 4,818 | 4,730 | 4,800 | 93,200 |
| 2026/04/30 | 4,800 | 4,816 | 4,753 | 4,790 | 136,700 |
| 2026/04/28 | 4,792 | 4,843 | 4,771 | 4,843 | 294,400 |
| 2026/04/27 | 4,773 | 4,827 | 4,753 | 4,753 | 85,900 |
| 2026/04/24 | 4,843 | 4,847 | 4,775 | 4,797 | 119,500 |
| 2026/04/23 | 4,791 | 4,812 | 4,736 | 4,793 | 104,500 |
| 2026/04/22 | 4,830 | 4,836 | 4,780 | 4,817 | 67,400 |
| 2026/04/21 | 4,811 | 4,830 | 4,756 | 4,830 | 94,900 |
| 2026/04/20 | 4,870 | 4,870 | 4,800 | 4,811 | 73,200 |
| 2026/04/17 | 4,845 | 4,865 | 4,803 | 4,818 | 73,800 |
| 2026/04/16 | 4,869 | 4,893 | 4,830 | 4,846 | 73,400 |
| 2026/04/15 | 4,834 | 4,869 | 4,832 | 4,865 | 87,900 |
| 2026/04/14 | 4,860 | 4,890 | 4,830 | 4,859 | 70,200 |
| 2026/04/13 | 4,874 | 4,912 | 4,855 | 4,861 | 87,200 |
| 2026/04/10 | 4,972 | 4,990 | 4,924 | 4,944 | 69,200 |
| 2026/04/09 | 4,968 | 5,020 | 4,955 | 4,968 | 76,600 |
| 2026/04/08 | 4,980 | 4,980 | 4,930 | 4,958 | 77,400 |
| 2026/04/07 | 4,923 | 4,956 | 4,898 | 4,923 | 73,400 |
| 2026/04/06 | 4,846 | 4,913 | 4,846 | 4,902 | 49,100 |
| 2026/04/03 | 4,841 | 4,869 | 4,790 | 4,867 | 78,500 |
| 2026/03/27 | 4,799 | 4,815 | 4,744 | 4,772 | 113,100 |
| 2026/03/26 | 4,817 | 4,836 | 4,756 | 4,815 | 88,800 |
| 2026/03/25 | 4,750 | 4,815 | 4,750 | 4,800 | 125,700 |
| 2026/03/24 | 4,666 | 4,743 | 4,650 | 4,717 | 123,800 |
| 2026/03/23 | 4,517 | 4,608 | 4,502 | 4,600 | 197,000 |
| 2026/03/19 | 4,570 | 4,661 | 4,570 | 4,617 | 187,300 |
| 2026/03/18 | 4,567 | 4,618 | 4,555 | 4,618 | 112,200 |
| 2026/03/17 | 4,534 | 4,566 | 4,515 | 4,548 | 118,300 |
| 2026/03/16 | 4,530 | 4,530 | 4,493 | 4,515 | 103,200 |
| 2026/03/13 | 4,494 | 4,573 | 4,494 | 4,537 | 122,800 |
| 2026/03/12 | 4,530 | 4,550 | 4,502 | 4,530 | 120,700 |
| 2026/03/11 | 4,565 | 4,597 | 4,548 | 4,565 | 118,200 |
| 2026/03/10 | 4,552 | 4,562 | 4,517 | 4,526 | 154,500 |
| 2026/03/09 | 4,455 | 4,502 | 4,431 | 4,482 | 166,000 |
| 2026/03/06 | 4,496 | 4,578 | 4,489 | 4,570 | 166,700 |
| 2026/03/05 | 4,592 | 4,598 | 4,490 | 4,501 | 148,500 |
| 2026/03/04 | 4,568 | 4,577 | 4,454 | 4,476 | 173,400 |
| 2026/03/03 | 4,754 | 4,760 | 4,610 | 4,616 | 150,200 |
| 2026/03/02 | 4,851 | 4,857 | 4,770 | 4,775 | 165,800 |
| 2026/02/27 | 4,851 | 4,906 | 4,837 | 4,880 | 133,000 |
| 2026/02/26 | 4,969 | 4,972 | 4,860 | 4,868 | 132,800 |
| 2026/02/25 | 4,970 | 4,970 | 4,887 | 4,931 | 120,700 |
| 2026/02/24 | 4,915 | 4,979 | 4,881 | 4,971 | 131,600 |
| 2026/02/20 | 4,830 | 4,863 | 4,818 | 4,845 | 96,200 |
| 2026/02/19 | 4,826 | 4,877 | 4,820 | 4,877 | 83,400 |
| 2026/02/18 | 4,816 | 4,858 | 4,795 | 4,826 | 88,200 |
| 2026/02/17 | 4,802 | 4,890 | 4,793 | 4,816 | 142,900 |
| 2026/02/16 | 4,860 | 4,915 | 4,762 | 4,762 | 266,300 |
| 2026/02/13 | 5,120 | 5,120 | 4,941 | 4,960 | 100,800 |
| 2026/02/12 | 5,100 | 5,128 | 5,080 | 5,091 | 57,100 |
| 2026/02/10 | 5,086 | 5,134 | 5,049 | 5,095 | 78,000 |
| 2026/02/09 | 5,050 | 5,108 | 4,991 | 5,099 | 108,500 |
| 2026/02/06 | 5,000 | 5,012 | 4,956 | 4,991 | 66,400 |
| 2026/02/05 | 5,000 | 5,033 | 4,968 | 4,991 | 88,700 |
| 2026/02/04 | 4,909 | 4,980 | 4,909 | 4,962 | 82,800 |
| 2026/02/03 | 4,858 | 4,913 | 4,854 | 4,901 | 62,800 |
| 2026/02/02 | 4,912 | 4,912 | 4,852 | 4,867 | 71,800 |
| 2026/01/30 | 4,828 | 4,882 | 4,817 | 4,856 | 73,500 |
| 2026/01/29 | 4,819 | 4,874 | 4,775 | 4,822 | 99,000 |
| 2026/01/28 | 4,870 | 4,872 | 4,826 | 4,842 | 90,700 |
| 2026/01/27 | 4,838 | 4,924 | 4,818 | 4,889 | 108,100 |
| 2026/01/26 | 4,885 | 4,934 | 4,849 | 4,863 | 111,600 |
| 2026/01/23 | 4,920 | 4,972 | 4,914 | 4,955 | 77,000 |
| 2026/01/22 | 4,880 | 4,927 | 4,863 | 4,913 | 105,200 |
| 2026/01/21 | 4,834 | 4,866 | 4,821 | 4,835 | 99,000 |
| 2026/01/20 | 4,859 | 4,871 | 4,835 | 4,861 | 73,200 |
| 2026/01/19 | 4,882 | 4,887 | 4,821 | 4,879 | 75,000 |
| 2026/01/16 | 4,845 | 4,910 | 4,845 | 4,902 | 90,300 |
| 2026/01/15 | 4,827 | 4,892 | 4,821 | 4,873 | 66,900 |
| 2026/01/14 | 4,850 | 4,919 | 4,850 | 4,872 | 112,600 |
| 2026/01/13 | 4,844 | 4,883 | 4,802 | 4,883 | 116,500 |
| 2026/01/09 | 4,765 | 4,830 | 4,748 | 4,819 | 124,900 |
| 2026/01/08 | 4,730 | 4,763 | 4,730 | 4,750 | 140,500 |
| 2026/01/07 | 4,729 | 4,765 | 4,717 | 4,745 | 129,600 |
| 2026/01/06 | 4,769 | 4,780 | 4,685 | 4,745 | 173,500 |
| 2026/01/05 | 4,873 | 4,909 | 4,756 | 4,780 | 208,000 |
| 2025/12/30 | 4,910 | 4,916 | 4,873 | 4,873 | 182,700 |
| 2025/12/29 | 4,926 | 4,926 | 4,825 | 4,915 | 354,600 |
| 2025/12/26 | 4,991 | 5,082 | 4,982 | 5,000 | 622,700 |
| 2025/12/25 | 4,886 | 4,979 | 4,858 | 4,955 | 302,400 |
| 2025/12/24 | 4,850 | 4,880 | 4,844 | 4,860 | 151,000 |
| 2025/12/23 | 4,829 | 4,861 | 4,822 | 4,841 | 126,600 |
| 2025/12/22 | 4,865 | 4,869 | 4,809 | 4,825 | 155,900 |
| 2025/12/19 | 4,800 | 4,859 | 4,782 | 4,834 | 250,200 |
| 2025/12/18 | 4,798 | 4,805 | 4,767 | 4,782 | 97,700 |
| 2025/12/17 | 4,803 | 4,803 | 4,755 | 4,765 | 82,700 |
| 2025/12/16 | 4,828 | 4,839 | 4,790 | 4,800 | 122,600 |
| 2025/12/15 | 4,791 | 4,846 | 4,789 | 4,819 | 138,300 |
| 2025/12/12 | 4,818 | 4,832 | 4,790 | 4,790 | 67,000 |
| 2025/12/11 | 4,795 | 4,803 | 4,767 | 4,781 | 65,400 |
| 2025/12/10 | 4,790 | 4,811 | 4,768 | 4,782 | 79,800 |
| 2025/12/09 | 4,680 | 4,769 | 4,648 | 4,766 | 113,200 |
| 2025/12/08 | 4,758 | 4,761 | 4,695 | 4,701 | 62,900 |
| 2025/12/05 | 4,712 | 4,741 | 4,693 | 4,710 | 101,700 |
| 2025/12/04 | 4,685 | 4,760 | 4,681 | 4,747 | 74,700 |
| 2025/12/03 | 4,762 | 4,767 | 4,682 | 4,684 | 118,900 |
| 2025/12/02 | 4,800 | 4,827 | 4,791 | 4,796 | 82,000 |
| 2025/12/01 | 4,886 | 4,901 | 4,792 | 4,804 | 124,700 |
| 2025/11/28 | 4,900 | 4,940 | 4,900 | 4,903 | 67,700 |
| 2025/11/27 | 4,842 | 4,909 | 4,831 | 4,896 | 92,600 |
| 2025/11/26 | 4,799 | 4,826 | 4,790 | 4,825 | 84,900 |
| 2025/11/25 | 4,750 | 4,798 | 4,740 | 4,776 | 121,500 |
| 2025/11/21 | 4,678 | 4,792 | 4,678 | 4,750 | 150,600 |
| 2025/11/20 | 4,700 | 4,732 | 4,673 | 4,678 | 92,300 |
| 2025/11/19 | 4,664 | 4,706 | 4,664 | 4,668 | 71,100 |
| 2025/11/18 | 4,698 | 4,721 | 4,664 | 4,664 | 68,500 |
| 2025/11/17 | 4,767 | 4,767 | 4,669 | 4,698 | 117,200 |
| 2025/11/14 | 4,763 | 4,800 | 4,744 | 4,767 | 119,100 |
| 2025/11/13 | 4,774 | 4,807 | 4,746 | 4,763 | 96,300 |
| 2025/11/12 | 4,723 | 4,758 | 4,692 | 4,750 | 100,300 |
| 2025/11/11 | 4,664 | 4,715 | 4,664 | 4,703 | 82,100 |
| 2025/11/10 | 4,694 | 4,694 | 4,646 | 4,661 | 87,400 |
| 2025/11/07 | 4,552 | 4,683 | 4,540 | 4,669 | 128,100 |
| 2025/11/06 | 4,667 | 4,695 | 4,607 | 4,614 | 125,300 |
| 2025/11/05 | 4,638 | 4,674 | 4,582 | 4,612 | 112,100 |
| 2025/11/04 | 4,652 | 4,700 | 4,630 | 4,638 | 90,700 |
| 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 |