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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,589 | 4,622 | 4,556 | 4,573 | 73,700 |
| 2024/07/25 | 4,514 | 4,585 | 4,500 | 4,568 | 109,800 |
| 2024/07/24 | 4,565 | 4,596 | 4,529 | 4,545 | 112,400 |
| 2024/07/23 | 4,508 | 4,580 | 4,508 | 4,546 | 104,700 |
| 2024/07/22 | 4,516 | 4,550 | 4,493 | 4,508 | 90,200 |
| 2024/07/19 | 4,477 | 4,574 | 4,477 | 4,539 | 76,300 |
| 2024/07/18 | 4,485 | 4,557 | 4,472 | 4,477 | 91,800 |
| 2024/07/17 | 4,460 | 4,538 | 4,460 | 4,492 | 99,600 |
| 2024/07/16 | 4,493 | 4,500 | 4,438 | 4,452 | 81,800 |
| 2024/07/12 | 4,446 | 4,510 | 4,433 | 4,472 | 109,300 |
| 2024/07/11 | 4,400 | 4,475 | 4,400 | 4,456 | 133,000 |
| 2024/07/10 | 4,315 | 4,367 | 4,304 | 4,361 | 106,000 |
| 2024/07/09 | 4,325 | 4,368 | 4,315 | 4,344 | 78,200 |
| 2024/07/08 | 4,328 | 4,388 | 4,324 | 4,355 | 88,100 |
| 2024/07/05 | 4,399 | 4,415 | 4,305 | 4,328 | 51,600 |
| 2024/07/04 | 4,315 | 4,418 | 4,301 | 4,404 | 85,200 |
| 2024/07/03 | 4,257 | 4,314 | 4,239 | 4,313 | 69,300 |
| 2024/07/02 | 4,250 | 4,290 | 4,237 | 4,266 | 75,700 |
| 2024/07/01 | 4,290 | 4,298 | 4,226 | 4,260 | 98,300 |
| 2024/06/28 | 4,268 | 4,292 | 4,244 | 4,283 | 74,600 |
| 2024/06/27 | 4,267 | 4,299 | 4,241 | 4,268 | 88,400 |
| 2024/06/26 | 4,258 | 4,328 | 4,255 | 4,328 | 96,300 |
| 2024/06/25 | 4,244 | 4,288 | 4,214 | 4,253 | 102,100 |
| 2024/06/24 | 4,314 | 4,324 | 4,193 | 4,244 | 98,300 |
| 2024/06/21 | 4,429 | 4,460 | 4,315 | 4,320 | 115,300 |
| 2024/06/20 | 4,336 | 4,445 | 4,330 | 4,429 | 78,800 |
| 2024/06/19 | 4,350 | 4,399 | 4,331 | 4,360 | 43,600 |
| 2024/06/18 | 4,370 | 4,431 | 4,362 | 4,373 | 58,800 |
| 2024/06/17 | 4,287 | 4,335 | 4,257 | 4,330 | 95,600 |
| 2024/06/14 | 4,311 | 4,353 | 4,287 | 4,305 | 111,500 |
| 2024/06/13 | 4,433 | 4,438 | 4,310 | 4,326 | 86,300 |
| 2024/06/12 | 4,396 | 4,484 | 4,396 | 4,446 | 107,900 |
| 2024/06/11 | 4,407 | 4,431 | 4,335 | 4,358 | 62,200 |
| 2024/06/10 | 4,353 | 4,394 | 4,342 | 4,383 | 43,500 |
| 2024/06/07 | 4,341 | 4,371 | 4,337 | 4,353 | 32,400 |
| 2024/06/06 | 4,379 | 4,390 | 4,341 | 4,356 | 37,300 |
| 2024/06/05 | 4,389 | 4,424 | 4,379 | 4,379 | 67,200 |
| 2024/06/04 | 4,400 | 4,437 | 4,391 | 4,415 | 61,200 |
| 2024/06/03 | 4,425 | 4,472 | 4,402 | 4,412 | 101,700 |
| 2024/05/31 | 4,322 | 4,383 | 4,320 | 4,382 | 85,800 |
| 2024/05/30 | 4,281 | 4,334 | 4,278 | 4,330 | 56,300 |
| 2024/05/29 | 4,350 | 4,377 | 4,265 | 4,285 | 74,500 |
| 2024/05/28 | 4,332 | 4,373 | 4,314 | 4,345 | 68,500 |
| 2024/05/27 | 4,394 | 4,394 | 4,312 | 4,332 | 60,200 |
| 2024/05/24 | 4,362 | 4,400 | 4,360 | 4,384 | 76,700 |
| 2024/05/23 | 4,294 | 4,370 | 4,293 | 4,370 | 69,300 |
| 2024/05/22 | 4,294 | 4,313 | 4,271 | 4,294 | 60,700 |
| 2024/05/21 | 4,328 | 4,370 | 4,312 | 4,314 | 70,900 |
| 2024/05/20 | 4,245 | 4,332 | 4,245 | 4,301 | 71,000 |
| 2024/05/17 | 4,246 | 4,276 | 4,216 | 4,252 | 68,800 |
| 2024/05/16 | 4,293 | 4,298 | 4,232 | 4,272 | 67,300 |
| 2024/05/15 | 4,374 | 4,380 | 4,285 | 4,312 | 64,400 |
| 2024/05/14 | 4,318 | 4,374 | 4,300 | 4,349 | 89,600 |
| 2024/05/13 | 4,132 | 4,268 | 4,077 | 4,260 | 243,700 |
| 2024/05/10 | 4,325 | 4,367 | 4,318 | 4,342 | 128,300 |
| 2024/05/09 | 4,220 | 4,347 | 4,218 | 4,330 | 123,400 |
| 2024/05/08 | 4,192 | 4,226 | 4,189 | 4,208 | 42,800 |
| 2024/05/07 | 4,219 | 4,240 | 4,191 | 4,219 | 74,500 |
| 2024/05/02 | 4,266 | 4,270 | 4,204 | 4,216 | 63,100 |
| 2024/05/01 | 4,200 | 4,258 | 4,196 | 4,253 | 68,800 |
| 2024/04/30 | 4,250 | 4,255 | 4,183 | 4,225 | 93,100 |
| 2024/04/26 | 4,193 | 4,232 | 4,180 | 4,228 | 143,100 |
| 2024/04/25 | 4,138 | 4,188 | 4,131 | 4,177 | 58,800 |
| 2024/04/24 | 4,139 | 4,139 | 4,103 | 4,125 | 48,500 |
| 2024/04/23 | 4,179 | 4,179 | 4,121 | 4,130 | 56,000 |
| 2024/04/22 | 4,128 | 4,173 | 4,117 | 4,169 | 69,900 |
| 2024/04/19 | 4,071 | 4,112 | 4,055 | 4,074 | 147,500 |
| 2024/04/18 | 4,098 | 4,135 | 4,093 | 4,106 | 69,100 |
| 2024/04/17 | 4,125 | 4,125 | 4,070 | 4,087 | 64,000 |
| 2024/04/16 | 4,129 | 4,141 | 4,086 | 4,115 | 89,500 |
| 2024/04/15 | 4,151 | 4,155 | 4,104 | 4,142 | 57,300 |
| 2024/04/12 | 4,175 | 4,187 | 4,157 | 4,180 | 65,900 |
| 2024/04/11 | 4,126 | 4,171 | 4,101 | 4,158 | 53,800 |
| 2024/04/10 | 4,168 | 4,168 | 4,119 | 4,142 | 91,700 |
| 2024/04/09 | 4,197 | 4,210 | 4,151 | 4,171 | 129,000 |
| 2024/04/08 | 4,138 | 4,182 | 4,096 | 4,182 | 154,700 |
| 2024/04/05 | 4,084 | 4,134 | 4,049 | 4,134 | 132,000 |
| 2024/04/04 | 4,125 | 4,129 | 4,091 | 4,128 | 123,900 |
| 2024/04/03 | 4,040 | 4,108 | 4,039 | 4,085 | 219,800 |
| 2024/04/02 | 4,030 | 4,054 | 4,002 | 4,024 | 153,500 |
| 2024/04/01 | 3,990 | 4,020 | 3,984 | 3,998 | 79,100 |
| 2024/03/29 | 3,930 | 3,990 | 3,930 | 3,980 | 97,000 |
| 2024/03/28 | 3,929 | 3,965 | 3,911 | 3,924 | 56,900 |
| 2024/03/27 | 3,910 | 3,944 | 3,904 | 3,922 | 85,600 |
| 2024/03/26 | 3,900 | 3,900 | 3,862 | 3,881 | 72,300 |
| 2024/03/25 | 3,890 | 3,924 | 3,879 | 3,879 | 97,300 |
| 2024/03/22 | 3,870 | 3,911 | 3,860 | 3,908 | 77,800 |
| 2024/03/21 | 3,901 | 3,909 | 3,855 | 3,869 | 95,100 |
| 2024/03/19 | 3,806 | 3,860 | 3,803 | 3,857 | 121,500 |
| 2024/03/18 | 3,825 | 3,830 | 3,807 | 3,807 | 120,300 |
| 2024/03/15 | 3,792 | 3,805 | 3,763 | 3,774 | 103,600 |
| 2024/03/14 | 3,755 | 3,790 | 3,741 | 3,784 | 104,400 |
| 2024/03/13 | 3,740 | 3,759 | 3,706 | 3,739 | 125,300 |
| 2024/03/12 | 3,725 | 3,738 | 3,681 | 3,737 | 153,500 |
| 2024/03/11 | 3,750 | 3,757 | 3,702 | 3,729 | 169,600 |
| 2024/03/08 | 3,723 | 3,774 | 3,705 | 3,762 | 157,900 |
| 2024/03/07 | 3,801 | 3,808 | 3,742 | 3,766 | 177,200 |
| 2024/03/06 | 3,758 | 3,830 | 3,750 | 3,803 | 186,500 |
| 2024/03/05 | 3,861 | 3,864 | 3,790 | 3,805 | 165,500 |
| 2024/03/04 | 3,935 | 3,940 | 3,877 | 3,894 | 167,500 |
| 2024/03/01 | 4,005 | 4,010 | 3,928 | 3,945 | 111,600 |
| 2024/02/29 | 3,981 | 3,988 | 3,940 | 3,984 | 104,000 |
| 2024/02/28 | 3,960 | 3,990 | 3,958 | 3,967 | 85,000 |
| 2024/02/27 | 4,023 | 4,033 | 3,955 | 3,966 | 105,900 |
| 2024/02/26 | 4,000 | 4,025 | 3,988 | 4,000 | 123,100 |
| 2024/02/22 | 3,937 | 3,964 | 3,912 | 3,953 | 109,600 |
| 2024/02/21 | 3,910 | 3,949 | 3,888 | 3,937 | 148,200 |
| 2024/02/20 | 3,868 | 3,890 | 3,851 | 3,890 | 197,600 |
| 2024/02/19 | 3,805 | 3,855 | 3,805 | 3,845 | 158,100 |
| 2024/02/16 | 3,742 | 3,803 | 3,730 | 3,778 | 224,600 |
| 2024/02/15 | 3,808 | 3,809 | 3,690 | 3,699 | 262,200 |
| 2024/02/14 | 3,930 | 3,944 | 3,819 | 3,827 | 320,100 |
| 2024/02/13 | 4,015 | 4,019 | 3,977 | 3,994 | 118,500 |
| 2024/02/09 | 3,984 | 4,028 | 3,977 | 4,015 | 119,900 |
| 2024/02/08 | 3,994 | 4,004 | 3,962 | 3,987 | 150,100 |
| 2024/02/07 | 4,018 | 4,027 | 3,992 | 4,006 | 122,200 |
| 2024/02/06 | 4,074 | 4,076 | 4,033 | 4,034 | 100,900 |
| 2024/02/05 | 4,118 | 4,118 | 4,082 | 4,086 | 109,800 |
| 2024/02/02 | 4,154 | 4,159 | 4,102 | 4,102 | 97,700 |
| 2024/02/01 | 4,110 | 4,148 | 4,101 | 4,136 | 123,300 |
| 2024/01/31 | 4,106 | 4,136 | 4,106 | 4,136 | 98,800 |
| 2024/01/30 | 4,130 | 4,143 | 4,107 | 4,107 | 69,800 |
| 2024/01/29 | 4,139 | 4,149 | 4,113 | 4,128 | 72,900 |
| 2024/01/26 | 4,140 | 4,141 | 4,113 | 4,117 | 82,000 |
| 2024/01/25 | 4,120 | 4,162 | 4,120 | 4,137 | 84,700 |
| 2024/01/24 | 4,137 | 4,161 | 4,124 | 4,136 | 81,000 |
| 2024/01/23 | 4,154 | 4,184 | 4,140 | 4,152 | 85,100 |
| 2024/01/22 | 4,119 | 4,145 | 4,111 | 4,142 | 71,800 |
| 2024/01/19 | 4,120 | 4,143 | 4,101 | 4,111 | 79,700 |
| 2024/01/18 | 4,100 | 4,136 | 4,090 | 4,114 | 96,000 |
| 2024/01/17 | 4,135 | 4,166 | 4,116 | 4,116 | 104,700 |
| 2024/01/16 | 4,173 | 4,191 | 4,131 | 4,131 | 73,800 |
| 2024/01/15 | 4,140 | 4,183 | 4,133 | 4,176 | 93,000 |
| 2024/01/12 | 4,180 | 4,185 | 4,132 | 4,140 | 96,500 |
| 2024/01/11 | 4,183 | 4,208 | 4,166 | 4,166 | 101,100 |
| 2024/01/10 | 4,216 | 4,216 | 4,175 | 4,179 | 105,700 |
| 2024/01/09 | 4,182 | 4,226 | 4,164 | 4,219 | 127,300 |
| 2024/01/05 | 4,213 | 4,220 | 4,144 | 4,186 | 117,300 |
| 2024/01/04 | 4,172 | 4,209 | 4,138 | 4,206 | 124,000 |
| 2023/12/29 | 4,143 | 4,201 | 4,142 | 4,201 | 86,500 |
| 2023/12/28 | 4,185 | 4,205 | 4,145 | 4,155 | 205,600 |
| 2023/12/27 | 4,282 | 4,282 | 4,229 | 4,273 | 442,500 |
| 2023/12/26 | 4,234 | 4,249 | 4,211 | 4,230 | 274,300 |
| 2023/12/25 | 4,260 | 4,260 | 4,210 | 4,227 | 202,500 |
| 2023/12/22 | 4,195 | 4,207 | 4,182 | 4,200 | 122,700 |
| 2023/12/21 | 4,204 | 4,222 | 4,194 | 4,205 | 125,100 |
| 2023/12/20 | 4,180 | 4,235 | 4,180 | 4,219 | 110,000 |
| 2023/12/19 | 4,117 | 4,178 | 4,088 | 4,175 | 124,100 |
| 2023/12/18 | 4,074 | 4,098 | 4,040 | 4,091 | 163,700 |
| 2023/12/15 | 4,120 | 4,157 | 4,101 | 4,138 | 124,400 |
| 2023/12/14 | 4,229 | 4,229 | 4,129 | 4,140 | 177,100 |
| 2023/12/13 | 4,240 | 4,260 | 4,203 | 4,239 | 107,100 |
| 2023/12/12 | 4,318 | 4,326 | 4,251 | 4,273 | 173,000 |
| 2023/12/11 | 4,347 | 4,347 | 4,293 | 4,321 | 131,800 |
| 2023/12/08 | 4,417 | 4,440 | 4,316 | 4,331 | 180,900 |
| 2023/12/07 | 4,454 | 4,472 | 4,438 | 4,447 | 72,700 |
| 2023/12/06 | 4,455 | 4,487 | 4,448 | 4,483 | 58,300 |
| 2023/12/05 | 4,433 | 4,463 | 4,430 | 4,437 | 55,300 |
| 2023/12/04 | 4,466 | 4,467 | 4,422 | 4,445 | 84,900 |
| 2023/12/01 | 4,486 | 4,503 | 4,441 | 4,447 | 93,500 |
| 2023/11/30 | 4,493 | 4,500 | 4,441 | 4,469 | 118,900 |
| 2023/11/29 | 4,515 | 4,534 | 4,496 | 4,502 | 53,500 |
| 2023/11/28 | 4,501 | 4,523 | 4,485 | 4,517 | 70,100 |
| 2023/11/27 | 4,533 | 4,546 | 4,481 | 4,500 | 108,900 |
| 2023/11/24 | 4,574 | 4,583 | 4,517 | 4,532 | 75,000 |
| 2023/11/22 | 4,520 | 4,559 | 4,511 | 4,557 | 58,000 |
| 2023/11/21 | 4,508 | 4,545 | 4,502 | 4,509 | 57,900 |
| 2023/11/20 | 4,544 | 4,567 | 4,497 | 4,508 | 90,900 |
| 2023/11/17 | 4,500 | 4,561 | 4,500 | 4,561 | 75,900 |
| 2023/11/16 | 4,518 | 4,518 | 4,467 | 4,497 | 74,800 |
| 2023/11/15 | 4,535 | 4,536 | 4,480 | 4,525 | 97,200 |
| 2023/11/14 | 4,541 | 4,541 | 4,461 | 4,482 | 76,000 |
| 2023/11/13 | 4,544 | 4,544 | 4,430 | 4,520 | 115,800 |
| 2023/11/10 | 4,636 | 4,647 | 4,475 | 4,529 | 218,000 |
| 2023/11/09 | 4,550 | 4,629 | 4,541 | 4,615 | 208,000 |
| 2023/11/08 | 4,768 | 4,928 | 4,540 | 4,541 | 532,700 |
| 2023/11/07 | 5,365 | 5,477 | 5,291 | 5,297 | 138,800 |
| 2023/11/06 | 5,244 | 5,327 | 5,108 | 5,319 | 130,100 |
| 2023/11/02 | 5,224 | 5,286 | 5,188 | 5,220 | 87,600 |
| 2023/11/01 | 5,280 | 5,286 | 5,151 | 5,176 | 97,600 |
| 2023/10/31 | 5,120 | 5,133 | 5,044 | 5,092 | 81,000 |
| 2023/10/30 | 5,041 | 5,114 | 5,030 | 5,059 | 64,900 |
| 2023/10/27 | 5,042 | 5,088 | 5,019 | 5,076 | 73,200 |
| 2023/10/26 | 5,104 | 5,144 | 4,991 | 5,008 | 88,000 |
| 2023/10/25 | 5,141 | 5,172 | 5,080 | 5,087 | 69,500 |
| 2023/10/24 | 5,170 | 5,170 | 4,994 | 5,126 | 92,000 |
| 2023/10/23 | 5,159 | 5,179 | 5,117 | 5,133 | 73,000 |
| 2023/10/20 | 5,171 | 5,191 | 5,117 | 5,164 | 29,700 |
| 2023/10/19 | 5,096 | 5,179 | 5,096 | 5,137 | 31,600 |
| 2023/10/18 | 5,200 | 5,200 | 5,131 | 5,160 | 34,200 |
| 2023/10/17 | 5,114 | 5,197 | 5,091 | 5,181 | 39,900 |
| 2023/10/16 | 5,115 | 5,121 | 5,027 | 5,064 | 45,600 |
| 2023/10/13 | 5,210 | 5,210 | 5,116 | 5,136 | 52,600 |
| 2023/10/12 | 5,205 | 5,247 | 5,178 | 5,233 | 38,000 |
| 2023/10/11 | 5,254 | 5,283 | 5,195 | 5,223 | 49,700 |
| 2023/10/10 | 5,280 | 5,295 | 5,240 | 5,264 | 65,300 |
| 2023/10/06 | 5,220 | 5,299 | 5,220 | 5,239 | 90,200 |
| 2023/10/05 | 5,076 | 5,199 | 5,070 | 5,190 | 75,900 |
| 2023/10/04 | 5,076 | 5,150 | 5,049 | 5,064 | 96,300 |
| 2023/10/03 | 5,151 | 5,151 | 5,038 | 5,088 | 70,200 |