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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,791 | 1,791 | 1,770 | 1,777 | 548,800 |
| 2025/06/12 | 1,795 | 1,807 | 1,784 | 1,790 | 661,900 |
| 2025/06/11 | 1,807 | 1,819 | 1,795 | 1,795 | 502,000 |
| 2025/06/10 | 1,798 | 1,817 | 1,796 | 1,806 | 458,800 |
| 2025/06/09 | 1,817 | 1,817 | 1,790 | 1,792 | 861,300 |
| 2025/06/06 | 1,825 | 1,833 | 1,806 | 1,809 | 428,800 |
| 2025/06/05 | 1,813 | 1,824 | 1,802 | 1,813 | 717,300 |
| 2025/06/04 | 1,833 | 1,844 | 1,814 | 1,822 | 942,900 |
| 2025/06/03 | 1,852 | 1,862 | 1,830 | 1,845 | 1,319,700 |
| 2025/06/02 | 1,860 | 1,885 | 1,856 | 1,872 | 1,185,200 |
| 2025/05/30 | 1,868 | 1,876 | 1,845 | 1,864 | 1,884,000 |
| 2025/05/29 | 1,886 | 1,893 | 1,853 | 1,854 | 2,156,200 |
| 2025/05/28 | 1,827 | 1,850 | 1,819 | 1,847 | 1,823,700 |
| 2025/05/27 | 1,803 | 1,811 | 1,787 | 1,796 | 660,000 |
| 2025/05/26 | 1,788 | 1,809 | 1,788 | 1,803 | 703,100 |
| 2025/05/23 | 1,786 | 1,807 | 1,781 | 1,807 | 783,800 |
| 2025/05/22 | 1,804 | 1,827 | 1,795 | 1,804 | 723,400 |
| 2025/05/21 | 1,817 | 1,819 | 1,790 | 1,805 | 889,700 |
| 2025/05/20 | 1,826 | 1,832 | 1,807 | 1,823 | 985,200 |
| 2025/05/19 | 1,801 | 1,835 | 1,786 | 1,801 | 716,000 |
| 2025/05/16 | 1,830 | 1,837 | 1,810 | 1,822 | 903,500 |
| 2025/05/15 | 1,807 | 1,860 | 1,796 | 1,831 | 1,512,000 |
| 2025/05/14 | 1,830 | 1,853 | 1,763 | 1,788 | 1,840,900 |
| 2025/05/13 | 1,718 | 1,820 | 1,657 | 1,790 | 2,207,500 |
| 2025/05/12 | 1,703 | 1,709 | 1,691 | 1,700 | 1,180,600 |
| 2025/05/09 | 1,709 | 1,719 | 1,698 | 1,710 | 911,400 |
| 2025/05/08 | 1,700 | 1,702 | 1,677 | 1,700 | 563,000 |
| 2025/05/07 | 1,710 | 1,714 | 1,684 | 1,691 | 868,100 |
| 2025/05/02 | 1,699 | 1,729 | 1,698 | 1,714 | 701,000 |
| 2025/05/01 | 1,720 | 1,722 | 1,695 | 1,706 | 521,200 |
| 2025/04/30 | 1,711 | 1,730 | 1,702 | 1,727 | 822,700 |
| 2025/04/28 | 1,701 | 1,708 | 1,697 | 1,704 | 479,900 |
| 2025/04/25 | 1,703 | 1,716 | 1,697 | 1,707 | 611,200 |
| 2025/04/24 | 1,703 | 1,716 | 1,684 | 1,689 | 824,200 |
| 2025/04/23 | 1,727 | 1,733 | 1,699 | 1,702 | 1,070,200 |
| 2025/04/22 | 1,730 | 1,734 | 1,712 | 1,721 | 998,900 |
| 2025/04/21 | 1,742 | 1,745 | 1,720 | 1,745 | 829,400 |
| 2025/04/18 | 1,738 | 1,744 | 1,729 | 1,733 | 456,000 |
| 2025/04/17 | 1,748 | 1,749 | 1,731 | 1,741 | 659,000 |
| 2025/04/16 | 1,751 | 1,757 | 1,707 | 1,720 | 1,014,400 |
| 2025/04/15 | 1,773 | 1,778 | 1,754 | 1,756 | 590,200 |
| 2025/04/14 | 1,730 | 1,785 | 1,725 | 1,771 | 843,500 |
| 2025/04/11 | 1,695 | 1,715 | 1,665 | 1,710 | 1,152,500 |
| 2025/04/10 | 1,700 | 1,730 | 1,682 | 1,719 | 1,189,500 |
| 2025/04/09 | 1,664 | 1,684 | 1,627 | 1,674 | 1,219,600 |
| 2025/04/08 | 1,659 | 1,683 | 1,643 | 1,665 | 1,127,300 |
| 2025/04/07 | 1,606 | 1,658 | 1,591 | 1,619 | 1,779,700 |
| 2025/04/04 | 1,745 | 1,752 | 1,705 | 1,726 | 1,246,900 |
| 2025/04/03 | 1,750 | 1,786 | 1,743 | 1,781 | 1,219,800 |
| 2025/04/02 | 1,850 | 1,855 | 1,803 | 1,810 | 1,145,200 |
| 2025/04/01 | 1,830 | 1,859 | 1,813 | 1,843 | 1,046,800 |
| 2025/03/31 | 1,801 | 1,849 | 1,800 | 1,839 | 1,697,100 |
| 2025/03/28 | 1,848 | 1,855 | 1,821 | 1,834 | 1,243,300 |
| 2025/03/27 | 1,818 | 1,843 | 1,806 | 1,843 | 1,187,500 |
| 2025/03/26 | 1,792 | 1,823 | 1,787 | 1,819 | 2,210,000 |
| 2025/03/25 | 1,780 | 1,792 | 1,761 | 1,772 | 1,011,500 |
| 2025/03/24 | 1,788 | 1,797 | 1,760 | 1,790 | 911,500 |
| 2025/03/21 | 1,839 | 1,848 | 1,785 | 1,796 | 1,438,600 |
| 2025/03/19 | 1,854 | 1,860 | 1,833 | 1,843 | 1,429,400 |
| 2025/03/18 | 1,890 | 1,909 | 1,838 | 1,854 | 1,961,600 |
| 2025/03/17 | 1,790 | 1,889 | 1,790 | 1,816 | 3,339,100 |
| 2025/03/14 | 1,693 | 1,786 | 1,682 | 1,774 | 2,844,000 |
| 2025/03/13 | 1,683 | 1,701 | 1,675 | 1,680 | 1,195,100 |
| 2025/03/12 | 1,648 | 1,690 | 1,648 | 1,685 | 779,700 |
| 2025/03/11 | 1,673 | 1,687 | 1,657 | 1,678 | 956,600 |
| 2025/03/10 | 1,690 | 1,697 | 1,677 | 1,686 | 1,151,200 |
| 2025/03/07 | 1,660 | 1,686 | 1,655 | 1,682 | 1,768,600 |
| 2025/03/06 | 1,627 | 1,638 | 1,622 | 1,628 | 429,400 |
| 2025/03/05 | 1,592 | 1,629 | 1,584 | 1,621 | 946,500 |
| 2025/03/04 | 1,604 | 1,615 | 1,576 | 1,584 | 737,900 |
| 2025/03/03 | 1,586 | 1,611 | 1,556 | 1,592 | 1,231,300 |
| 2025/02/28 | 1,599 | 1,599 | 1,565 | 1,584 | 701,400 |
| 2025/02/27 | 1,625 | 1,627 | 1,590 | 1,601 | 1,024,900 |
| 2025/02/26 | 1,637 | 1,640 | 1,610 | 1,625 | 958,200 |
| 2025/02/25 | 1,672 | 1,674 | 1,626 | 1,646 | 1,188,200 |
| 2025/02/21 | 1,648 | 1,678 | 1,639 | 1,671 | 1,351,300 |
| 2025/02/20 | 1,665 | 1,665 | 1,633 | 1,649 | 904,600 |
| 2025/02/19 | 1,640 | 1,668 | 1,630 | 1,665 | 1,208,200 |
| 2025/02/18 | 1,620 | 1,648 | 1,582 | 1,642 | 1,876,600 |
| 2025/02/17 | 1,660 | 1,700 | 1,602 | 1,612 | 3,809,300 |
| 2025/02/14 | 1,490 | 1,494 | 1,472 | 1,483 | 770,000 |
| 2025/02/13 | 1,480 | 1,492 | 1,468 | 1,484 | 819,100 |
| 2025/02/12 | 1,460 | 1,464 | 1,452 | 1,460 | 669,100 |
| 2025/02/10 | 1,446 | 1,459 | 1,444 | 1,454 | 445,200 |
| 2025/02/07 | 1,443 | 1,452 | 1,437 | 1,443 | 427,400 |
| 2025/02/06 | 1,443 | 1,455 | 1,440 | 1,443 | 476,200 |
| 2025/02/05 | 1,433 | 1,439 | 1,424 | 1,433 | 466,000 |
| 2025/02/04 | 1,451 | 1,452 | 1,429 | 1,432 | 475,700 |
| 2025/02/03 | 1,467 | 1,467 | 1,441 | 1,441 | 666,200 |
| 2025/01/31 | 1,485 | 1,486 | 1,472 | 1,472 | 458,400 |
| 2025/01/30 | 1,468 | 1,484 | 1,466 | 1,483 | 578,300 |
| 2025/01/29 | 1,486 | 1,486 | 1,468 | 1,472 | 563,100 |
| 2025/01/28 | 1,479 | 1,496 | 1,473 | 1,486 | 1,102,400 |
| 2025/01/27 | 1,460 | 1,476 | 1,456 | 1,476 | 994,700 |
| 2025/01/24 | 1,430 | 1,461 | 1,429 | 1,460 | 1,026,600 |
| 2025/01/23 | 1,430 | 1,436 | 1,425 | 1,433 | 575,500 |
| 2025/01/22 | 1,440 | 1,443 | 1,431 | 1,435 | 839,200 |
| 2025/01/21 | 1,411 | 1,433 | 1,409 | 1,431 | 688,300 |
| 2025/01/20 | 1,401 | 1,411 | 1,401 | 1,403 | 442,400 |
| 2025/01/17 | 1,386 | 1,401 | 1,385 | 1,399 | 744,800 |
| 2025/01/16 | 1,392 | 1,402 | 1,388 | 1,395 | 788,000 |
| 2025/01/15 | 1,401 | 1,409 | 1,395 | 1,396 | 701,100 |
| 2025/01/14 | 1,411 | 1,415 | 1,391 | 1,401 | 1,102,500 |
| 2025/01/10 | 1,405 | 1,421 | 1,400 | 1,411 | 799,400 |
| 2025/01/09 | 1,413 | 1,420 | 1,409 | 1,409 | 764,200 |
| 2025/01/08 | 1,424 | 1,431 | 1,413 | 1,417 | 697,600 |
| 2025/01/07 | 1,431 | 1,437 | 1,420 | 1,431 | 772,200 |
| 2025/01/06 | 1,456 | 1,458 | 1,430 | 1,431 | 843,800 |
| 2024/12/30 | 1,453 | 1,457 | 1,446 | 1,456 | 754,500 |
| 2024/12/27 | 1,429 | 1,451 | 1,427 | 1,449 | 1,200,400 |
| 2024/12/26 | 1,462 | 1,471 | 1,459 | 1,466 | 1,465,600 |
| 2024/12/25 | 1,470 | 1,472 | 1,457 | 1,461 | 762,300 |
| 2024/12/24 | 1,475 | 1,479 | 1,470 | 1,470 | 597,800 |
| 2024/12/23 | 1,468 | 1,482 | 1,462 | 1,470 | 728,600 |
| 2024/12/20 | 1,480 | 1,480 | 1,461 | 1,464 | 856,600 |
| 2024/12/19 | 1,460 | 1,477 | 1,460 | 1,466 | 778,600 |
| 2024/12/18 | 1,478 | 1,486 | 1,470 | 1,472 | 815,100 |
| 2024/12/17 | 1,475 | 1,488 | 1,467 | 1,479 | 759,000 |
| 2024/12/16 | 1,515 | 1,515 | 1,477 | 1,477 | 1,083,800 |
| 2024/12/13 | 1,510 | 1,531 | 1,502 | 1,504 | 1,085,600 |
| 2024/12/12 | 1,519 | 1,534 | 1,502 | 1,516 | 1,611,100 |
| 2024/12/11 | 1,512 | 1,528 | 1,511 | 1,515 | 697,400 |
| 2024/12/10 | 1,520 | 1,524 | 1,507 | 1,520 | 1,231,900 |
| 2024/12/09 | 1,500 | 1,509 | 1,493 | 1,498 | 926,600 |
| 2024/12/06 | 1,502 | 1,506 | 1,484 | 1,484 | 909,100 |
| 2024/12/05 | 1,492 | 1,507 | 1,486 | 1,502 | 821,500 |
| 2024/12/04 | 1,496 | 1,505 | 1,478 | 1,488 | 791,600 |
| 2024/12/03 | 1,488 | 1,509 | 1,488 | 1,502 | 865,100 |
| 2024/12/02 | 1,470 | 1,486 | 1,467 | 1,477 | 724,400 |
| 2024/11/29 | 1,470 | 1,476 | 1,465 | 1,470 | 473,500 |
| 2024/11/28 | 1,459 | 1,476 | 1,458 | 1,474 | 730,500 |
| 2024/11/27 | 1,473 | 1,490 | 1,449 | 1,458 | 1,171,300 |
| 2024/11/26 | 1,472 | 1,494 | 1,470 | 1,483 | 1,099,300 |
| 2024/11/25 | 1,479 | 1,502 | 1,475 | 1,475 | 1,187,600 |
| 2024/11/22 | 1,470 | 1,471 | 1,457 | 1,466 | 826,200 |
| 2024/11/21 | 1,454 | 1,465 | 1,449 | 1,458 | 789,000 |
| 2024/11/20 | 1,457 | 1,473 | 1,447 | 1,453 | 832,400 |
| 2024/11/19 | 1,453 | 1,458 | 1,445 | 1,447 | 933,300 |
| 2024/11/18 | 1,420 | 1,438 | 1,420 | 1,436 | 891,800 |
| 2024/11/15 | 1,407 | 1,423 | 1,400 | 1,414 | 983,900 |
| 2024/11/14 | 1,432 | 1,436 | 1,405 | 1,405 | 1,129,800 |
| 2024/11/13 | 1,450 | 1,456 | 1,428 | 1,431 | 1,054,200 |
| 2024/11/12 | 1,446 | 1,457 | 1,435 | 1,436 | 1,062,300 |
| 2024/11/11 | 1,446 | 1,463 | 1,435 | 1,446 | 1,600,800 |
| 2024/11/08 | 1,500 | 1,501 | 1,430 | 1,440 | 3,917,000 |
| 2024/11/07 | 1,585 | 1,595 | 1,563 | 1,586 | 1,761,300 |
| 2024/11/06 | 1,612 | 1,612 | 1,585 | 1,601 | 865,100 |
| 2024/11/05 | 1,601 | 1,603 | 1,569 | 1,597 | 1,280,500 |
| 2024/11/01 | 1,649 | 1,652 | 1,597 | 1,598 | 870,100 |
| 2024/10/31 | 1,662 | 1,662 | 1,649 | 1,652 | 477,100 |
| 2024/10/30 | 1,661 | 1,665 | 1,647 | 1,652 | 663,800 |
| 2024/10/29 | 1,639 | 1,678 | 1,631 | 1,656 | 1,163,900 |
| 2024/10/28 | 1,628 | 1,633 | 1,618 | 1,630 | 554,700 |
| 2024/10/25 | 1,649 | 1,650 | 1,612 | 1,626 | 614,200 |
| 2024/10/24 | 1,625 | 1,635 | 1,618 | 1,631 | 502,400 |
| 2024/10/23 | 1,639 | 1,641 | 1,625 | 1,632 | 506,900 |
| 2024/10/22 | 1,652 | 1,652 | 1,617 | 1,639 | 892,600 |
| 2024/10/21 | 1,656 | 1,662 | 1,646 | 1,657 | 587,300 |
| 2024/10/18 | 1,657 | 1,667 | 1,648 | 1,653 | 742,800 |
| 2024/10/17 | 1,664 | 1,677 | 1,659 | 1,670 | 793,700 |
| 2024/10/16 | 1,683 | 1,693 | 1,656 | 1,661 | 807,000 |
| 2024/10/15 | 1,697 | 1,697 | 1,648 | 1,676 | 2,140,800 |
| 2024/10/11 | 1,707 | 1,711 | 1,688 | 1,697 | 724,200 |
| 2024/10/10 | 1,704 | 1,720 | 1,693 | 1,712 | 949,500 |
| 2024/10/09 | 1,695 | 1,728 | 1,683 | 1,721 | 976,600 |
| 2024/10/08 | 1,740 | 1,751 | 1,670 | 1,672 | 1,688,800 |
| 2024/10/07 | 1,733 | 1,745 | 1,719 | 1,742 | 1,049,700 |
| 2024/10/04 | 1,700 | 1,733 | 1,694 | 1,730 | 1,120,800 |
| 2024/10/03 | 1,758 | 1,765 | 1,725 | 1,737 | 1,257,000 |
| 2024/10/02 | 1,694 | 1,778 | 1,693 | 1,739 | 3,473,600 |
| 2024/10/01 | 1,668 | 1,706 | 1,653 | 1,689 | 1,456,200 |
| 2024/09/30 | 1,687 | 1,705 | 1,665 | 1,682 | 1,569,700 |
| 2024/09/27 | 1,640 | 1,739 | 1,639 | 1,731 | 4,530,800 |
| 2024/09/26 | 1,605 | 1,631 | 1,604 | 1,631 | 1,597,400 |
| 2024/09/25 | 1,580 | 1,605 | 1,580 | 1,597 | 1,109,000 |
| 2024/09/24 | 1,563 | 1,590 | 1,556 | 1,579 | 905,800 |
| 2024/09/20 | 1,564 | 1,572 | 1,550 | 1,562 | 2,384,700 |
| 2024/09/19 | 1,542 | 1,572 | 1,540 | 1,561 | 991,600 |
| 2024/09/18 | 1,527 | 1,532 | 1,516 | 1,531 | 625,500 |
| 2024/09/17 | 1,550 | 1,550 | 1,511 | 1,524 | 801,400 |
| 2024/09/13 | 1,527 | 1,550 | 1,527 | 1,534 | 827,000 |
| 2024/09/12 | 1,548 | 1,554 | 1,525 | 1,528 | 916,700 |
| 2024/09/11 | 1,567 | 1,567 | 1,531 | 1,536 | 701,600 |
| 2024/09/10 | 1,568 | 1,573 | 1,553 | 1,567 | 666,700 |
| 2024/09/09 | 1,563 | 1,577 | 1,539 | 1,565 | 863,900 |
| 2024/09/06 | 1,593 | 1,603 | 1,573 | 1,581 | 693,900 |
| 2024/09/05 | 1,560 | 1,583 | 1,557 | 1,583 | 571,700 |
| 2024/09/04 | 1,589 | 1,598 | 1,558 | 1,566 | 673,200 |
| 2024/09/03 | 1,580 | 1,604 | 1,576 | 1,602 | 813,000 |
| 2024/09/02 | 1,566 | 1,582 | 1,564 | 1,576 | 839,700 |
| 2024/08/30 | 1,573 | 1,579 | 1,566 | 1,578 | 544,000 |
| 2024/08/29 | 1,581 | 1,588 | 1,563 | 1,574 | 1,286,400 |
| 2024/08/28 | 1,581 | 1,586 | 1,566 | 1,584 | 535,300 |
| 2024/08/27 | 1,572 | 1,595 | 1,565 | 1,593 | 747,900 |
| 2024/08/26 | 1,570 | 1,585 | 1,560 | 1,572 | 890,800 |
| 2024/08/23 | 1,563 | 1,571 | 1,556 | 1,570 | 581,800 |
| 2024/08/22 | 1,546 | 1,572 | 1,542 | 1,562 | 855,200 |
| 2024/08/21 | 1,556 | 1,556 | 1,539 | 1,548 | 651,800 |
| 2024/08/20 | 1,529 | 1,556 | 1,521 | 1,556 | 1,030,200 |
| 2024/08/19 | 1,540 | 1,540 | 1,507 | 1,513 | 1,339,100 |