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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/30 | 4,896 | 4,939 | 4,820 | 4,862 | 86,700 |
| 2024/12/27 | 4,760 | 4,857 | 4,733 | 4,842 | 283,800 |
| 2024/12/26 | 4,744 | 4,822 | 4,744 | 4,818 | 634,400 |
| 2024/12/25 | 4,777 | 4,793 | 4,735 | 4,793 | 189,100 |
| 2024/12/24 | 4,744 | 4,790 | 4,729 | 4,770 | 129,400 |
| 2024/12/23 | 4,761 | 4,761 | 4,717 | 4,735 | 172,600 |
| 2024/12/20 | 4,817 | 4,820 | 4,748 | 4,772 | 110,000 |
| 2024/12/19 | 4,737 | 4,827 | 4,737 | 4,802 | 83,400 |
| 2024/12/18 | 4,776 | 4,819 | 4,755 | 4,775 | 61,100 |
| 2024/12/17 | 4,795 | 4,845 | 4,773 | 4,784 | 78,300 |
| 2024/12/16 | 4,845 | 4,858 | 4,764 | 4,770 | 71,700 |
| 2024/12/13 | 4,755 | 4,835 | 4,755 | 4,813 | 87,300 |
| 2024/12/12 | 4,788 | 4,822 | 4,773 | 4,801 | 67,000 |
| 2024/12/11 | 4,813 | 4,834 | 4,747 | 4,762 | 60,600 |
| 2024/12/10 | 4,860 | 4,860 | 4,764 | 4,793 | 70,200 |
| 2024/12/09 | 4,716 | 4,843 | 4,716 | 4,806 | 140,900 |
| 2024/12/06 | 4,778 | 4,788 | 4,685 | 4,693 | 66,400 |
| 2024/12/05 | 4,744 | 4,791 | 4,744 | 4,787 | 58,300 |
| 2024/12/04 | 4,812 | 4,816 | 4,681 | 4,717 | 97,400 |
| 2024/12/03 | 4,791 | 4,862 | 4,745 | 4,820 | 85,700 |
| 2024/12/02 | 4,787 | 4,825 | 4,765 | 4,790 | 95,200 |
| 2024/11/29 | 4,781 | 4,814 | 4,769 | 4,794 | 50,200 |
| 2024/11/28 | 4,800 | 4,838 | 4,781 | 4,790 | 35,700 |
| 2024/11/27 | 4,772 | 4,820 | 4,755 | 4,786 | 53,800 |
| 2024/11/26 | 4,850 | 4,880 | 4,754 | 4,790 | 57,600 |
| 2024/11/25 | 4,940 | 4,971 | 4,880 | 4,880 | 79,200 |
| 2024/11/22 | 4,931 | 4,960 | 4,870 | 4,899 | 121,700 |
| 2024/11/21 | 4,938 | 4,965 | 4,911 | 4,932 | 58,700 |
| 2024/11/20 | 5,000 | 5,035 | 4,921 | 4,938 | 75,600 |
| 2024/11/19 | 4,980 | 4,999 | 4,934 | 4,963 | 73,800 |
| 2024/11/18 | 4,940 | 4,988 | 4,900 | 4,988 | 57,800 |
| 2024/11/15 | 4,985 | 4,989 | 4,921 | 4,965 | 60,900 |
| 2024/11/14 | 4,932 | 4,970 | 4,892 | 4,945 | 77,000 |
| 2024/11/13 | 5,041 | 5,055 | 4,919 | 4,932 | 90,200 |
| 2024/11/12 | 5,052 | 5,078 | 5,026 | 5,060 | 92,600 |
| 2024/11/11 | 4,985 | 5,063 | 4,944 | 5,031 | 97,200 |
| 2024/11/08 | 4,957 | 5,038 | 4,887 | 5,022 | 136,400 |
| 2024/11/07 | 4,920 | 5,082 | 4,873 | 4,934 | 203,200 |
| 2024/11/06 | 4,865 | 4,910 | 4,833 | 4,871 | 99,700 |
| 2024/11/05 | 4,808 | 4,863 | 4,726 | 4,859 | 113,000 |
| 2024/11/01 | 4,759 | 4,792 | 4,730 | 4,781 | 71,300 |
| 2024/10/31 | 4,799 | 4,799 | 4,748 | 4,757 | 90,200 |
| 2024/10/30 | 4,775 | 4,788 | 4,737 | 4,775 | 144,800 |
| 2024/10/29 | 4,770 | 4,774 | 4,725 | 4,756 | 52,800 |
| 2024/10/28 | 4,715 | 4,770 | 4,705 | 4,764 | 77,100 |
| 2024/10/25 | 4,730 | 4,730 | 4,651 | 4,710 | 70,400 |
| 2024/10/24 | 4,686 | 4,711 | 4,662 | 4,687 | 74,400 |
| 2024/10/23 | 4,741 | 4,792 | 4,706 | 4,709 | 102,100 |
| 2024/10/22 | 4,695 | 4,754 | 4,677 | 4,741 | 99,900 |
| 2024/10/21 | 4,700 | 4,741 | 4,693 | 4,704 | 96,900 |
| 2024/10/18 | 4,680 | 4,719 | 4,680 | 4,693 | 84,700 |
| 2024/10/17 | 4,588 | 4,636 | 4,537 | 4,627 | 80,000 |
| 2024/10/16 | 4,655 | 4,672 | 4,567 | 4,575 | 85,500 |
| 2024/10/15 | 4,687 | 4,694 | 4,654 | 4,684 | 81,900 |
| 2024/10/11 | 4,675 | 4,710 | 4,642 | 4,662 | 87,400 |
| 2024/10/10 | 4,639 | 4,661 | 4,617 | 4,649 | 83,900 |
| 2024/10/09 | 4,607 | 4,674 | 4,607 | 4,674 | 87,000 |
| 2024/10/08 | 4,508 | 4,602 | 4,469 | 4,597 | 101,200 |
| 2024/10/07 | 4,580 | 4,606 | 4,557 | 4,562 | 112,200 |
| 2024/10/04 | 4,475 | 4,569 | 4,475 | 4,558 | 106,800 |
| 2024/10/03 | 4,499 | 4,516 | 4,432 | 4,495 | 86,000 |
| 2024/10/02 | 4,482 | 4,549 | 4,436 | 4,452 | 103,600 |
| 2024/10/01 | 4,414 | 4,471 | 4,369 | 4,457 | 108,300 |
| 2024/09/30 | 4,449 | 4,486 | 4,427 | 4,435 | 81,200 |
| 2024/09/27 | 4,455 | 4,509 | 4,455 | 4,496 | 58,700 |
| 2024/09/26 | 4,475 | 4,499 | 4,432 | 4,498 | 117,000 |
| 2024/09/25 | 4,380 | 4,458 | 4,374 | 4,451 | 67,100 |
| 2024/09/24 | 4,416 | 4,422 | 4,375 | 4,390 | 53,500 |
| 2024/09/20 | 4,424 | 4,440 | 4,400 | 4,416 | 83,900 |
| 2024/09/19 | 4,440 | 4,447 | 4,361 | 4,395 | 58,700 |
| 2024/09/18 | 4,400 | 4,455 | 4,351 | 4,410 | 105,400 |
| 2024/09/17 | 4,454 | 4,474 | 4,324 | 4,376 | 77,400 |
| 2024/09/13 | 4,464 | 4,480 | 4,402 | 4,432 | 101,300 |
| 2024/09/12 | 4,480 | 4,553 | 4,460 | 4,495 | 109,000 |
| 2024/09/11 | 4,499 | 4,539 | 4,425 | 4,451 | 138,400 |
| 2024/09/10 | 4,298 | 4,549 | 4,298 | 4,516 | 235,300 |
| 2024/09/09 | 4,192 | 4,222 | 4,157 | 4,222 | 51,900 |
| 2024/09/06 | 4,311 | 4,320 | 4,231 | 4,244 | 57,400 |
| 2024/09/05 | 4,269 | 4,311 | 4,250 | 4,311 | 62,800 |
| 2024/09/04 | 4,269 | 4,386 | 4,269 | 4,308 | 115,100 |
| 2024/09/03 | 4,230 | 4,324 | 4,230 | 4,306 | 63,300 |
| 2024/09/02 | 4,298 | 4,300 | 4,200 | 4,230 | 49,100 |
| 2024/08/30 | 4,302 | 4,325 | 4,260 | 4,303 | 50,300 |
| 2024/08/29 | 4,334 | 4,339 | 4,264 | 4,302 | 63,500 |
| 2024/08/28 | 4,343 | 4,364 | 4,300 | 4,334 | 49,600 |
| 2024/08/27 | 4,360 | 4,371 | 4,327 | 4,343 | 56,400 |
| 2024/08/26 | 4,273 | 4,360 | 4,256 | 4,360 | 73,600 |
| 2024/08/23 | 4,263 | 4,324 | 4,262 | 4,314 | 87,400 |
| 2024/08/22 | 4,212 | 4,262 | 4,195 | 4,259 | 111,300 |
| 2024/08/21 | 4,174 | 4,218 | 4,157 | 4,212 | 97,700 |
| 2024/08/20 | 4,185 | 4,194 | 4,150 | 4,191 | 60,400 |
| 2024/08/19 | 4,181 | 4,184 | 4,130 | 4,153 | 78,600 |