ピジョン(7956)の株価時系列情報
ピジョン(7956)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 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,418 | 1,419 | 1,405 | 1,412 | 1,110,900 |
| 2024/04/22 | 1,400 | 1,422 | 1,397 | 1,418 | 1,466,200 |
| 2024/04/19 | 1,420 | 1,420 | 1,382 | 1,382 | 1,982,100 |
| 2024/04/18 | 1,404 | 1,417 | 1,401 | 1,413 | 988,600 |
| 2024/04/17 | 1,412 | 1,412 | 1,399 | 1,399 | 1,384,100 |
| 2024/04/16 | 1,407 | 1,413 | 1,403 | 1,409 | 1,263,700 |
| 2024/04/15 | 1,426 | 1,427 | 1,406 | 1,410 | 1,685,100 |
| 2024/04/12 | 1,427 | 1,437 | 1,427 | 1,431 | 1,065,000 |
| 2024/04/11 | 1,431 | 1,432 | 1,422 | 1,423 | 1,515,400 |
| 2024/04/10 | 1,443 | 1,449 | 1,438 | 1,442 | 1,233,900 |
| 2024/04/09 | 1,432 | 1,438 | 1,425 | 1,434 | 967,200 |
| 2024/04/08 | 1,415 | 1,431 | 1,415 | 1,430 | 1,326,200 |
| 2024/04/05 | 1,426 | 1,427 | 1,409 | 1,419 | 1,597,100 |
| 2024/04/04 | 1,435 | 1,438 | 1,421 | 1,425 | 1,616,500 |
| 2024/04/03 | 1,430 | 1,443 | 1,421 | 1,437 | 1,406,100 |
| 2024/04/02 | 1,470 | 1,472 | 1,435 | 1,435 | 2,017,600 |
| 2024/04/01 | 1,471 | 1,480 | 1,466 | 1,475 | 2,024,200 |
| 2024/03/29 | 1,461 | 1,464 | 1,450 | 1,454 | 1,239,900 |
| 2024/03/28 | 1,469 | 1,479 | 1,457 | 1,457 | 2,251,800 |
| 2024/03/27 | 1,469 | 1,470 | 1,456 | 1,457 | 1,835,800 |
| 2024/03/26 | 1,473 | 1,477 | 1,452 | 1,461 | 3,045,500 |
| 2024/03/25 | 1,547 | 1,547 | 1,484 | 1,484 | 2,710,700 |
| 2024/03/22 | 1,554 | 1,564 | 1,544 | 1,547 | 852,200 |
| 2024/03/21 | 1,540 | 1,547 | 1,539 | 1,544 | 990,300 |
| 2024/03/19 | 1,541 | 1,544 | 1,534 | 1,540 | 765,700 |
| 2024/03/18 | 1,542 | 1,551 | 1,538 | 1,544 | 760,700 |
| 2024/03/15 | 1,540 | 1,544 | 1,532 | 1,541 | 795,800 |
| 2024/03/14 | 1,540 | 1,545 | 1,524 | 1,545 | 529,000 |
| 2024/03/13 | 1,540 | 1,548 | 1,524 | 1,534 | 844,800 |
| 2024/03/12 | 1,527 | 1,548 | 1,521 | 1,548 | 973,800 |
| 2024/03/11 | 1,534 | 1,538 | 1,514 | 1,527 | 727,300 |
| 2024/03/08 | 1,515 | 1,535 | 1,509 | 1,526 | 923,300 |
| 2024/03/07 | 1,530 | 1,532 | 1,517 | 1,522 | 722,600 |
| 2024/03/06 | 1,513 | 1,530 | 1,507 | 1,522 | 755,500 |
| 2024/03/05 | 1,525 | 1,536 | 1,502 | 1,527 | 1,028,800 |
| 2024/03/04 | 1,518 | 1,536 | 1,518 | 1,521 | 684,200 |
| 2024/03/01 | 1,520 | 1,532 | 1,514 | 1,517 | 1,310,000 |
| 2024/02/29 | 1,533 | 1,536 | 1,516 | 1,526 | 887,500 |
| 2024/02/28 | 1,537 | 1,540 | 1,524 | 1,530 | 664,600 |
| 2024/02/27 | 1,517 | 1,538 | 1,514 | 1,533 | 815,200 |
| 2024/02/26 | 1,536 | 1,540 | 1,520 | 1,520 | 1,860,500 |
| 2024/02/22 | 1,600 | 1,600 | 1,536 | 1,536 | 2,057,500 |
| 2024/02/21 | 1,594 | 1,606 | 1,578 | 1,596 | 1,097,200 |
| 2024/02/20 | 1,579 | 1,599 | 1,560 | 1,596 | 1,395,400 |
| 2024/02/19 | 1,531 | 1,574 | 1,526 | 1,574 | 1,717,400 |
| 2024/02/16 | 1,480 | 1,519 | 1,433 | 1,512 | 6,196,500 |
| 2024/02/15 | 1,555 | 1,582 | 1,549 | 1,577 | 1,759,200 |
| 2024/02/14 | 1,583 | 1,584 | 1,548 | 1,549 | 1,886,500 |
| 2024/02/13 | 1,596 | 1,599 | 1,577 | 1,595 | 932,300 |
| 2024/02/09 | 1,582 | 1,601 | 1,576 | 1,598 | 840,200 |
| 2024/02/08 | 1,602 | 1,607 | 1,587 | 1,587 | 1,243,200 |
| 2024/02/07 | 1,631 | 1,632 | 1,602 | 1,607 | 686,000 |
| 2024/02/06 | 1,638 | 1,639 | 1,617 | 1,629 | 777,000 |
| 2024/02/05 | 1,605 | 1,642 | 1,604 | 1,639 | 973,800 |
| 2024/02/02 | 1,622 | 1,625 | 1,609 | 1,612 | 583,200 |
| 2024/02/01 | 1,621 | 1,631 | 1,610 | 1,620 | 1,025,100 |
| 2024/01/31 | 1,618 | 1,621 | 1,607 | 1,617 | 877,200 |
| 2024/01/30 | 1,645 | 1,655 | 1,619 | 1,623 | 866,700 |
| 2024/01/29 | 1,630 | 1,643 | 1,625 | 1,641 | 853,800 |
| 2024/01/26 | 1,635 | 1,640 | 1,607 | 1,616 | 963,400 |
| 2024/01/25 | 1,598 | 1,622 | 1,595 | 1,621 | 776,200 |
| 2024/01/24 | 1,600 | 1,608 | 1,594 | 1,598 | 472,700 |
| 2024/01/23 | 1,597 | 1,602 | 1,590 | 1,595 | 665,400 |
| 2024/01/22 | 1,567 | 1,599 | 1,567 | 1,586 | 1,316,800 |
| 2024/01/19 | 1,605 | 1,605 | 1,566 | 1,566 | 2,316,500 |
| 2024/01/18 | 1,619 | 1,622 | 1,611 | 1,611 | 695,000 |
| 2024/01/17 | 1,637 | 1,641 | 1,619 | 1,622 | 1,286,800 |
| 2024/01/16 | 1,634 | 1,658 | 1,633 | 1,634 | 1,395,500 |
| 2024/01/15 | 1,654 | 1,660 | 1,625 | 1,625 | 1,377,200 |
| 2024/01/12 | 1,662 | 1,668 | 1,650 | 1,666 | 906,300 |
| 2024/01/11 | 1,667 | 1,667 | 1,638 | 1,653 | 1,164,000 |
| 2024/01/10 | 1,645 | 1,656 | 1,639 | 1,652 | 874,100 |
| 2024/01/09 | 1,622 | 1,643 | 1,620 | 1,643 | 1,204,800 |
| 2024/01/05 | 1,635 | 1,635 | 1,614 | 1,619 | 844,100 |
| 2024/01/04 | 1,624 | 1,634 | 1,612 | 1,631 | 842,500 |
| 2023/12/29 | 1,620 | 1,628 | 1,611 | 1,624 | 602,300 |
| 2023/12/28 | 1,588 | 1,622 | 1,580 | 1,622 | 961,000 |
| 2023/12/27 | 1,629 | 1,644 | 1,627 | 1,638 | 1,393,300 |
| 2023/12/26 | 1,613 | 1,635 | 1,612 | 1,625 | 728,200 |
| 2023/12/25 | 1,665 | 1,665 | 1,625 | 1,625 | 937,500 |
| 2023/12/22 | 1,628 | 1,647 | 1,627 | 1,644 | 853,500 |
| 2023/12/21 | 1,635 | 1,641 | 1,624 | 1,627 | 780,700 |
| 2023/12/20 | 1,639 | 1,652 | 1,634 | 1,638 | 910,700 |
| 2023/12/19 | 1,619 | 1,637 | 1,617 | 1,633 | 825,300 |
| 2023/12/18 | 1,605 | 1,618 | 1,599 | 1,616 | 919,100 |
| 2023/12/15 | 1,600 | 1,606 | 1,584 | 1,605 | 2,093,600 |
| 2023/12/14 | 1,616 | 1,623 | 1,606 | 1,610 | 1,014,500 |
| 2023/12/13 | 1,615 | 1,624 | 1,603 | 1,612 | 1,464,500 |
| 2023/12/12 | 1,637 | 1,637 | 1,606 | 1,613 | 1,855,600 |
| 2023/12/11 | 1,640 | 1,642 | 1,616 | 1,625 | 1,390,400 |
| 2023/12/08 | 1,650 | 1,658 | 1,639 | 1,640 | 1,149,900 |
| 2023/12/07 | 1,669 | 1,674 | 1,653 | 1,658 | 1,028,400 |
| 2023/12/06 | 1,668 | 1,686 | 1,666 | 1,675 | 1,233,800 |
| 2023/12/05 | 1,710 | 1,731 | 1,674 | 1,676 | 1,793,800 |
| 2023/12/04 | 1,705 | 1,731 | 1,690 | 1,705 | 1,911,500 |
| 2023/12/01 | 1,699 | 1,715 | 1,685 | 1,687 | 1,941,600 |
| 2023/11/30 | 1,665 | 1,666 | 1,651 | 1,659 | 967,400 |
| 2023/11/29 | 1,646 | 1,673 | 1,645 | 1,668 | 891,800 |
| 2023/11/28 | 1,652 | 1,655 | 1,639 | 1,653 | 773,000 |
| 2023/11/27 | 1,661 | 1,665 | 1,645 | 1,649 | 729,600 |
| 2023/11/24 | 1,647 | 1,658 | 1,637 | 1,655 | 770,200 |
| 2023/11/22 | 1,618 | 1,635 | 1,610 | 1,631 | 822,100 |
| 2023/11/21 | 1,618 | 1,629 | 1,606 | 1,613 | 1,402,800 |
| 2023/11/20 | 1,645 | 1,657 | 1,637 | 1,637 | 1,065,000 |
| 2023/11/17 | 1,660 | 1,662 | 1,648 | 1,656 | 860,100 |
| 2023/11/16 | 1,686 | 1,698 | 1,659 | 1,660 | 1,038,600 |
| 2023/11/15 | 1,678 | 1,694 | 1,669 | 1,694 | 1,411,600 |
| 2023/11/14 | 1,634 | 1,658 | 1,631 | 1,650 | 1,087,800 |
| 2023/11/13 | 1,630 | 1,633 | 1,611 | 1,624 | 904,800 |
| 2023/11/10 | 1,618 | 1,627 | 1,598 | 1,627 | 679,400 |
| 2023/11/09 | 1,571 | 1,619 | 1,556 | 1,615 | 2,034,700 |
| 2023/11/08 | 1,601 | 1,609 | 1,584 | 1,598 | 1,361,500 |
| 2023/11/07 | 1,633 | 1,635 | 1,596 | 1,600 | 1,493,000 |
| 2023/11/06 | 1,640 | 1,647 | 1,624 | 1,638 | 938,800 |
| 2023/11/02 | 1,624 | 1,632 | 1,613 | 1,632 | 728,400 |
| 2023/11/01 | 1,614 | 1,621 | 1,598 | 1,615 | 634,200 |
| 2023/10/31 | 1,578 | 1,603 | 1,575 | 1,601 | 634,100 |
| 2023/10/30 | 1,610 | 1,610 | 1,568 | 1,573 | 1,127,200 |
| 2023/10/27 | 1,611 | 1,619 | 1,596 | 1,619 | 653,400 |
| 2023/10/26 | 1,622 | 1,638 | 1,607 | 1,618 | 574,900 |
| 2023/10/25 | 1,632 | 1,639 | 1,620 | 1,622 | 608,200 |
| 2023/10/24 | 1,589 | 1,631 | 1,588 | 1,628 | 802,900 |
| 2023/10/23 | 1,605 | 1,624 | 1,602 | 1,607 | 690,700 |
| 2023/10/20 | 1,616 | 1,616 | 1,601 | 1,607 | 512,600 |
| 2023/10/19 | 1,608 | 1,624 | 1,604 | 1,616 | 451,100 |
| 2023/10/18 | 1,611 | 1,616 | 1,598 | 1,613 | 518,400 |
| 2023/10/17 | 1,599 | 1,613 | 1,591 | 1,600 | 488,500 |
| 2023/10/16 | 1,620 | 1,630 | 1,590 | 1,593 | 806,400 |
| 2023/10/13 | 1,632 | 1,633 | 1,604 | 1,613 | 918,500 |
| 2023/10/12 | 1,651 | 1,652 | 1,638 | 1,641 | 695,000 |
| 2023/10/11 | 1,668 | 1,671 | 1,652 | 1,655 | 522,000 |
| 2023/10/10 | 1,662 | 1,671 | 1,652 | 1,668 | 544,600 |
| 2023/10/06 | 1,672 | 1,675 | 1,658 | 1,662 | 492,500 |
| 2023/10/05 | 1,664 | 1,682 | 1,655 | 1,666 | 628,300 |
| 2023/10/04 | 1,630 | 1,674 | 1,630 | 1,666 | 1,002,400 |
| 2023/10/03 | 1,688 | 1,690 | 1,641 | 1,644 | 943,900 |
| 2023/10/02 | 1,700 | 1,702 | 1,665 | 1,665 | 992,700 |
| 2023/09/29 | 1,708 | 1,715 | 1,683 | 1,689 | 812,000 |
| 2023/09/28 | 1,704 | 1,707 | 1,686 | 1,699 | 908,300 |
| 2023/09/27 | 1,694 | 1,710 | 1,685 | 1,710 | 709,800 |
| 2023/09/26 | 1,691 | 1,703 | 1,684 | 1,694 | 662,900 |
| 2023/09/25 | 1,668 | 1,696 | 1,664 | 1,688 | 629,500 |
| 2023/09/22 | 1,676 | 1,679 | 1,664 | 1,668 | 759,500 |
| 2023/09/21 | 1,701 | 1,705 | 1,677 | 1,678 | 693,800 |
| 2023/09/20 | 1,701 | 1,709 | 1,690 | 1,695 | 779,200 |
| 2023/09/19 | 1,699 | 1,702 | 1,684 | 1,694 | 919,200 |
| 2023/09/15 | 1,691 | 1,706 | 1,685 | 1,702 | 807,000 |
| 2023/09/14 | 1,684 | 1,688 | 1,675 | 1,687 | 734,400 |
| 2023/09/13 | 1,681 | 1,690 | 1,676 | 1,683 | 577,600 |
| 2023/09/12 | 1,673 | 1,689 | 1,669 | 1,677 | 1,002,700 |
| 2023/09/11 | 1,686 | 1,693 | 1,672 | 1,674 | 652,500 |
| 2023/09/08 | 1,698 | 1,705 | 1,675 | 1,683 | 1,613,300 |
| 2023/09/07 | 1,710 | 1,712 | 1,695 | 1,707 | 1,035,600 |
| 2023/09/06 | 1,718 | 1,719 | 1,708 | 1,714 | 507,700 |
| 2023/09/05 | 1,716 | 1,718 | 1,704 | 1,709 | 652,900 |
| 2023/09/04 | 1,731 | 1,734 | 1,705 | 1,716 | 944,000 |
| 2023/09/01 | 1,682 | 1,720 | 1,679 | 1,718 | 1,437,200 |
| 2023/08/31 | 1,695 | 1,702 | 1,673 | 1,689 | 1,438,600 |
| 2023/08/30 | 1,713 | 1,723 | 1,693 | 1,700 | 1,151,600 |
| 2023/08/29 | 1,707 | 1,724 | 1,705 | 1,710 | 1,696,200 |
| 2023/08/28 | 1,670 | 1,693 | 1,664 | 1,674 | 1,591,300 |
| 2023/08/25 | 1,715 | 1,717 | 1,686 | 1,687 | 1,604,100 |
| 2023/08/24 | 1,720 | 1,729 | 1,714 | 1,720 | 939,000 |
| 2023/08/23 | 1,750 | 1,755 | 1,738 | 1,743 | 662,100 |
| 2023/08/22 | 1,739 | 1,751 | 1,733 | 1,749 | 555,400 |
| 2023/08/21 | 1,712 | 1,748 | 1,712 | 1,740 | 1,209,000 |
| 2023/08/18 | 1,703 | 1,719 | 1,699 | 1,712 | 813,100 |
| 2023/08/17 | 1,714 | 1,728 | 1,695 | 1,714 | 915,400 |
| 2023/08/16 | 1,743 | 1,752 | 1,715 | 1,718 | 1,509,900 |
| 2023/08/15 | 1,790 | 1,802 | 1,758 | 1,761 | 2,136,600 |
| 2023/08/14 | 1,838 | 1,865 | 1,822 | 1,841 | 1,558,600 |
| 2023/08/10 | 1,870 | 1,870 | 1,791 | 1,813 | 3,797,500 |
| 2023/08/09 | 1,931 | 1,952 | 1,903 | 1,947 | 1,326,100 |
| 2023/08/08 | 1,935 | 1,951 | 1,923 | 1,944 | 944,100 |
| 2023/08/07 | 1,892 | 1,935 | 1,884 | 1,934 | 935,600 |
| 2023/08/04 | 1,873 | 1,895 | 1,865 | 1,894 | 982,100 |
| 2023/08/03 | 1,900 | 1,900 | 1,878 | 1,880 | 719,000 |
| 2023/08/02 | 1,905 | 1,917 | 1,898 | 1,911 | 834,400 |
| 2023/08/01 | 1,940 | 1,945 | 1,918 | 1,921 | 510,500 |
| 2023/07/31 | 1,937 | 1,941 | 1,910 | 1,920 | 590,100 |
| 2023/07/28 | 1,907 | 1,921 | 1,903 | 1,916 | 710,300 |
| 2023/07/27 | 1,916 | 1,923 | 1,908 | 1,923 | 496,400 |
| 2023/07/26 | 1,911 | 1,927 | 1,905 | 1,925 | 488,300 |
| 2023/07/25 | 1,917 | 1,922 | 1,906 | 1,911 | 600,700 |
| 2023/07/24 | 1,924 | 1,932 | 1,919 | 1,925 | 483,100 |
| 2023/07/21 | 1,914 | 1,927 | 1,908 | 1,920 | 444,500 |
| 2023/07/20 | 1,936 | 1,940 | 1,913 | 1,914 | 724,200 |
| 2023/07/19 | 1,926 | 1,931 | 1,903 | 1,915 | 858,200 |
| 2023/07/18 | 1,926 | 1,935 | 1,914 | 1,924 | 559,600 |
| 2023/07/14 | 1,940 | 1,943 | 1,922 | 1,933 | 635,700 |
| 2023/07/13 | 1,970 | 1,970 | 1,941 | 1,945 | 761,100 |
| 2023/07/12 | 2,006 | 2,012 | 1,969 | 1,970 | 1,003,900 |
| 2023/07/11 | 2,045 | 2,046 | 2,026 | 2,029 | 536,100 |
| 2023/07/10 | 1,997 | 2,032 | 1,991 | 2,021 | 637,100 |
| 2023/07/07 | 2,009 | 2,024 | 1,998 | 1,998 | 432,800 |
| 2023/07/06 | 2,022 | 2,027 | 2,005 | 2,008 | 392,800 |
| 2023/07/05 | 2,030 | 2,036 | 2,019 | 2,023 | 415,600 |
| 2023/07/04 | 2,018 | 2,049 | 2,012 | 2,036 | 988,000 |
| 2023/07/03 | 2,013 | 2,033 | 2,011 | 2,019 | 1,011,600 |
| 2023/06/30 | 2,000 | 2,002 | 1,967 | 1,985 | 1,258,000 |