日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 1,770 1,770 1,762 1,769 12,100
2004/12/29 1,750 1,769 1,742 1,764 46,100
2004/12/28 1,761 1,763 1,745 1,753 23,700
2004/12/27 1,769 1,770 1,749 1,764 23,100
2004/12/24 1,749 1,780 1,746 1,760 99,700
2004/12/22 1,733 1,749 1,733 1,746 56,000
2004/12/21 1,715 1,729 1,715 1,729 35,300
2004/12/20 1,727 1,733 1,704 1,713 41,200
2004/12/17 1,678 1,720 1,672 1,713 65,200
2004/12/16 1,636 1,685 1,630 1,678 108,900
2004/12/15 1,685 1,690 1,670 1,685 39,800
2004/12/14 1,689 1,697 1,665 1,696 53,200
2004/12/13 1,630 1,760 1,630 1,700 170,400
2004/12/10 1,580 1,665 1,570 1,653 199,400
2004/12/09 1,516 1,570 1,516 1,553 95,300
2004/12/08 1,523 1,537 1,491 1,532 40,600
2004/12/07 1,524 1,539 1,520 1,522 86,400
2004/12/06 1,552 1,554 1,503 1,505 101,500
2004/12/03 1,567 1,567 1,556 1,556 24,700
2004/12/02 1,558 1,575 1,558 1,565 18,900
2004/12/01 1,558 1,585 1,557 1,560 25,200
2004/11/30 1,580 1,588 1,563 1,571 15,000
2004/11/29 1,575 1,592 1,575 1,587 22,600
2004/11/26 1,596 1,597 1,581 1,581 18,400
2004/11/25 1,582 1,600 1,582 1,596 22,100
2004/11/24 1,587 1,617 1,587 1,601 35,800
2004/11/22 1,565 1,611 1,565 1,592 37,800
2004/11/19 1,588 1,598 1,588 1,592 32,800
2004/11/18 1,600 1,611 1,588 1,588 24,000
2004/11/17 1,610 1,612 1,604 1,606 36,600
2004/11/16 1,634 1,634 1,608 1,608 37,000
2004/11/15 1,642 1,642 1,600 1,634 27,000
2004/11/12 1,610 1,620 1,599 1,616 22,000
2004/11/11 1,610 1,613 1,600 1,610 36,500
2004/11/10 1,598 1,616 1,598 1,612 32,700
2004/11/09 1,600 1,605 1,594 1,603 31,600
2004/11/08 1,611 1,620 1,611 1,614 43,100
2004/11/05 1,625 1,639 1,601 1,621 41,300
2004/11/04 1,628 1,628 1,613 1,624 29,700
2004/11/02 1,609 1,621 1,605 1,612 21,900
2004/11/01 1,600 1,619 1,597 1,609 31,100
2004/10/29 1,585 1,606 1,585 1,606 35,900
2004/10/28 1,600 1,608 1,592 1,598 32,500
2004/10/27 1,600 1,609 1,592 1,606 33,300
2004/10/26 1,573 1,602 1,573 1,600 58,700
2004/10/25 1,591 1,611 1,586 1,603 33,900
2004/10/22 1,610 1,633 1,593 1,616 25,100
2004/10/21 1,626 1,634 1,595 1,610 60,300
2004/10/20 1,624 1,625 1,601 1,623 34,600
2004/10/19 1,615 1,630 1,610 1,621 23,200
2004/10/18 1,630 1,630 1,610 1,619 22,400
2004/10/15 1,616 1,633 1,616 1,629 43,200
2004/10/14 1,612 1,651 1,612 1,635 49,900
2004/10/13 1,641 1,669 1,630 1,636 18,500
2004/10/12 1,645 1,674 1,645 1,665 50,200
2004/10/08 1,670 1,680 1,660 1,667 29,000
2004/10/07 1,684 1,690 1,676 1,683 46,900
2004/10/06 1,689 1,695 1,680 1,683 30,300
2004/10/05 1,698 1,707 1,678 1,689 37,700
2004/10/04 1,700 1,707 1,671 1,697 71,300
2004/10/01 1,671 1,684 1,664 1,675 48,700
2004/09/30 1,653 1,670 1,650 1,650 25,400
2004/09/29 1,614 1,700 1,613 1,650 76,300
2004/09/28 1,594 1,615 1,593 1,610 37,800
2004/09/27 1,578 1,612 1,578 1,595 44,200
2004/09/24 1,583 1,585 1,568 1,583 44,700
2004/09/22 1,580 1,583 1,566 1,579 112,900
2004/09/21 1,574 1,620 1,570 1,582 78,900
2004/09/17 1,596 1,596 1,560 1,562 71,400
2004/09/16 1,617 1,625 1,580 1,586 59,800
2004/09/15 1,675 1,682 1,612 1,616 74,300
2004/09/14 1,675 1,677 1,647 1,665 86,100
2004/09/13 1,675 1,686 1,650 1,653 30,400
2004/09/10 1,686 1,693 1,643 1,674 75,600
2004/09/09 1,676 1,684 1,642 1,656 32,500
2004/09/08 1,708 1,708 1,675 1,677 49,500
2004/09/07 1,645 1,697 1,640 1,688 56,900
2004/09/06 1,620 1,625 1,605 1,624 45,400
2004/09/03 1,672 1,675 1,635 1,639 41,500
2004/09/02 1,689 1,711 1,669 1,672 43,500
2004/09/01 1,688 1,725 1,681 1,697 69,000
2004/08/31 1,720 1,721 1,679 1,687 40,400
2004/08/30 1,718 1,738 1,718 1,725 15,100
2004/08/27 1,790 1,790 1,740 1,748 26,300
2004/08/26 1,761 1,789 1,761 1,770 66,800
2004/08/25 1,736 1,753 1,721 1,753 11,700
2004/08/24 1,710 1,722 1,707 1,720 16,300
2004/08/23 1,715 1,735 1,703 1,726 15,900
2004/08/20 1,744 1,744 1,713 1,715 11,500
2004/08/19 1,671 1,749 1,671 1,748 37,700
2004/08/18 1,764 1,764 1,705 1,720 40,500
2004/08/17 1,761 1,779 1,761 1,764 18,700
2004/08/16 1,790 1,800 1,770 1,777 28,300
2004/08/13 1,800 1,828 1,798 1,802 25,800
2004/08/12 1,830 1,836 1,812 1,835 16,300
2004/08/11 1,831 1,831 1,806 1,830 30,700
2004/08/10 1,815 1,835 1,795 1,830 31,400
2004/08/09 1,760 1,800 1,738 1,785 14,900
2004/08/06 1,835 1,835 1,795 1,820 37,200
2004/08/05 1,795 1,832 1,780 1,806 27,100
2004/08/04 1,788 1,795 1,766 1,778 66,800
2004/08/03 1,835 1,852 1,800 1,822 146,700
2004/08/02 1,870 1,893 1,862 1,885 30,700
2004/07/30 1,890 1,896 1,861 1,882 33,900
2004/07/29 1,890 1,905 1,880 1,881 45,900
2004/07/28 1,880 1,895 1,879 1,880 54,100
2004/07/27 1,908 1,909 1,875 1,876 112,500
2004/07/26 1,880 1,920 1,880 1,913 64,500
2004/07/23 1,922 1,945 1,882 1,883 75,600
2004/07/22 1,891 1,929 1,880 1,922 112,400
2004/07/21 1,870 1,895 1,850 1,886 74,900
2004/07/20 1,869 1,870 1,839 1,856 50,800
2004/07/16 1,810 1,873 1,800 1,853 81,300
2004/07/15 1,844 1,844 1,802 1,802 36,100
2004/07/14 1,860 1,870 1,846 1,847 49,300
2004/07/13 1,856 1,867 1,843 1,861 23,900
2004/07/12 1,812 1,880 1,812 1,856 52,200
2004/07/09 1,790 1,833 1,790 1,820 37,000
2004/07/08 1,800 1,820 1,800 1,810 37,200
2004/07/07 1,800 1,834 1,798 1,820 68,000
2004/07/06 1,879 1,879 1,841 1,842 94,900
2004/07/05 1,850 1,898 1,830 1,879 132,600
2004/07/02 1,820 1,834 1,810 1,831 49,100
2004/07/01 1,818 1,839 1,818 1,830 148,300
2004/06/30 1,840 1,840 1,815 1,818 106,300
2004/06/29 1,780 1,840 1,765 1,817 86,000
2004/06/28 1,802 1,808 1,780 1,788 81,200
2004/06/25 1,817 1,817 1,795 1,804 58,600
2004/06/24 1,806 1,824 1,806 1,817 62,300
2004/06/23 1,825 1,828 1,805 1,810 61,000
2004/06/22 1,838 1,838 1,801 1,834 122,400
2004/06/21 1,852 1,859 1,837 1,837 86,700
2004/06/18 1,860 1,868 1,836 1,851 95,300
2004/06/17 1,860 1,875 1,845 1,867 103,000
2004/06/16 1,855 1,870 1,835 1,860 94,900
2004/06/15 1,897 1,897 1,848 1,850 141,100
2004/06/14 1,940 1,948 1,858 1,875 244,700
2004/06/11 1,950 1,961 1,901 1,958 309,900
2004/06/10 1,850 1,912 1,845 1,893 296,700
2004/06/09 1,830 1,891 1,823 1,856 345,700
2004/06/08 1,800 1,830 1,794 1,812 200,300
2004/06/07 1,747 1,795 1,747 1,783 147,300
2004/06/04 1,740 1,750 1,713 1,735 139,300
2004/06/03 1,815 1,820 1,712 1,732 564,201
2004/06/02 1,827 1,838 1,780 1,799 931,601
2004/06/01 1,550 1,557 1,534 1,557 60,000
2004/05/31 1,550 1,560 1,542 1,549 18,500
2004/05/28 1,530 1,550 1,507 1,550 28,500
2004/05/27 1,501 1,550 1,500 1,520 40,400
2004/05/26 1,505 1,510 1,481 1,507 23,900
2004/05/25 1,500 1,510 1,486 1,495 90,800
2004/05/24 1,500 1,502 1,487 1,495 53,000
2004/05/21 1,504 1,504 1,486 1,497 50,900
2004/05/20 1,500 1,525 1,485 1,505 73,200
2004/05/19 1,445 1,495 1,445 1,495 107,300
2004/05/18 1,444 1,455 1,436 1,442 137,000
2004/05/17 1,460 1,490 1,430 1,445 71,100
2004/05/14 1,448 1,470 1,440 1,460 33,500
2004/05/13 1,498 1,498 1,479 1,488 25,400
2004/05/12 1,495 1,495 1,472 1,486 26,300
2004/05/11 1,470 1,530 1,460 1,495 41,500
2004/05/10 1,549 1,568 1,526 1,550 108,100
2004/05/07 1,564 1,579 1,564 1,574 49,200
2004/05/06 1,578 1,585 1,570 1,575 141,900
2004/04/30 1,580 1,583 1,570 1,578 102,900
2004/04/28 1,574 1,610 1,568 1,585 88,000
2004/04/27 1,566 1,575 1,560 1,574 60,200
2004/04/26 1,560 1,575 1,550 1,570 48,400
2004/04/23 1,579 1,580 1,570 1,571 33,500
2004/04/22 1,565 1,584 1,560 1,570 64,000
2004/04/21 1,560 1,571 1,555 1,566 82,200
2004/04/20 1,550 1,570 1,530 1,570 113,100
2004/04/19 1,549 1,579 1,536 1,550 92,800
2004/04/16 1,524 1,540 1,521 1,530 45,800
2004/04/15 1,513 1,525 1,502 1,510 67,200
2004/04/14 1,510 1,520 1,505 1,513 37,700
2004/04/13 1,509 1,511 1,500 1,502 65,400
2004/04/12 1,514 1,515 1,501 1,509 63,600
2004/04/09 1,523 1,551 1,514 1,514 93,800
2004/04/08 1,495 1,557 1,493 1,553 90,500
2004/04/07 1,493 1,512 1,493 1,498 50,000
2004/04/06 1,530 1,540 1,493 1,493 89,900
2004/04/05 1,480 1,518 1,480 1,514 111,600
2004/04/02 1,465 1,479 1,455 1,466 58,300
2004/04/01 1,470 1,480 1,440 1,465 78,300
2004/03/31 1,469 1,490 1,461 1,477 77,600
2004/03/30 1,380 1,440 1,370 1,438 92,000
2004/03/29 1,348 1,370 1,340 1,368 59,800
2004/03/26 1,355 1,364 1,343 1,349 19,200
2004/03/25 1,333 1,358 1,330 1,352 44,000
2004/03/24 1,350 1,350 1,332 1,334 18,600
2004/03/23 1,352 1,352 1,332 1,349 38,300
2004/03/22 1,355 1,366 1,335 1,360 109,600
2004/03/19 1,314 1,344 1,312 1,344 74,800
2004/03/18 1,349 1,349 1,290 1,340 85,400
2004/03/17 1,350 1,353 1,346 1,350 111,400
2004/03/16 1,360 1,364 1,342 1,349 25,600
2004/03/15 1,352 1,365 1,352 1,364 33,300
2004/03/12 1,360 1,360 1,344 1,344 65,200
2004/03/11 1,328 1,364 1,328 1,359 55,200
2004/03/10 1,330 1,343 1,322 1,330 15,300
2004/03/09 1,323 1,343 1,323 1,331 31,600
2004/03/08 1,329 1,352 1,321 1,343 29,800
2004/03/05 1,349 1,350 1,329 1,349 32,200
2004/03/04 1,361 1,368 1,350 1,353 33,500
2004/03/03 1,360 1,372 1,358 1,361 50,000
2004/03/02 1,337 1,367 1,337 1,360 39,800
2004/03/01 1,370 1,370 1,350 1,355 29,400
2004/02/27 1,349 1,373 1,349 1,370 40,800
2004/02/26 1,341 1,360 1,333 1,360 41,300
2004/02/25 1,326 1,347 1,326 1,331 22,300
2004/02/24 1,344 1,350 1,324 1,324 25,200
2004/02/23 1,345 1,360 1,326 1,345 20,500
2004/02/20 1,341 1,380 1,341 1,365 64,800
2004/02/19 1,326 1,361 1,326 1,345 46,900
2004/02/18 1,325 1,360 1,320 1,346 39,100
2004/02/17 1,332 1,360 1,325 1,340 58,600
2004/02/16 1,320 1,339 1,320 1,334 39,600
2004/02/13 1,266 1,330 1,266 1,320 81,300
2004/02/12 1,265 1,274 1,265 1,265 24,900
2004/02/10 1,253 1,261 1,245 1,253 24,500
2004/02/09 1,265 1,265 1,242 1,252 39,700
2004/02/06 1,212 1,235 1,200 1,229 29,200
2004/02/05 1,200 1,225 1,200 1,212 7,200
2004/02/04 1,230 1,235 1,200 1,200 18,600
2004/02/03 1,242 1,242 1,222 1,240 10,800
2004/02/02 1,240 1,244 1,235 1,241 7,500
2004/01/30 1,226 1,255 1,226 1,240 9,200
2004/01/29 1,269 1,269 1,220 1,225 20,200
2004/01/28 1,270 1,279 1,265 1,269 9,500
2004/01/27 1,280 1,310 1,260 1,292 24,900
2004/01/26 1,300 1,300 1,281 1,288 21,800
2004/01/23 1,311 1,311 1,298 1,300 37,100
2004/01/22 1,304 1,320 1,288 1,291 17,300
2004/01/21 1,270 1,310 1,270 1,303 25,900
2004/01/20 1,280 1,280 1,274 1,275 9,200
2004/01/19 1,265 1,278 1,265 1,274 14,100
2004/01/16 1,243 1,268 1,243 1,261 11,100
2004/01/15 1,260 1,260 1,242 1,243 14,300
2004/01/14 1,280 1,280 1,250 1,262 12,300
2004/01/13 1,247 1,280 1,247 1,271 19,800
2004/01/09 1,248 1,255 1,239 1,247 16,900
2004/01/08 1,254 1,254 1,220 1,246 37,600
2004/01/07 1,251 1,252 1,231 1,231 26,800
2004/01/06 1,285 1,295 1,251 1,251 21,200
2004/01/05 1,290 1,290 1,280 1,280 5,100

このページの先頭へ