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
2008/12/30 2,655 2,690 2,640 2,685 48,000
2008/12/29 2,620 2,695 2,620 2,695 82,400
2008/12/26 2,655 2,685 2,600 2,620 64,800
2008/12/25 2,720 2,720 2,635 2,650 77,900
2008/12/24 2,720 2,765 2,705 2,715 67,900
2008/12/22 2,800 2,800 2,710 2,755 133,900
2008/12/19 2,700 2,810 2,700 2,750 228,200
2008/12/18 2,565 2,700 2,565 2,690 219,100
2008/12/17 2,585 2,585 2,505 2,565 195,300
2008/12/16 2,535 2,570 2,410 2,545 207,400
2008/12/15 2,560 2,585 2,500 2,525 217,100
2008/12/12 2,700 2,705 2,530 2,550 409,400
2008/12/11 2,810 2,810 2,725 2,745 176,000
2008/12/10 2,705 2,810 2,700 2,785 172,000
2008/12/09 2,845 2,845 2,705 2,715 189,500
2008/12/08 2,830 2,850 2,750 2,765 188,400
2008/12/05 2,900 2,950 2,810 2,815 260,500
2008/12/04 2,885 2,890 2,825 2,890 147,500
2008/12/03 2,845 2,860 2,810 2,845 149,900
2008/12/02 2,860 2,875 2,810 2,820 243,100
2008/12/01 3,180 3,210 2,900 2,910 460,500
2008/11/28 3,000 3,090 2,980 3,090 176,900
2008/11/27 3,100 3,150 2,990 3,030 151,300
2008/11/26 3,170 3,200 3,130 3,130 88,200
2008/11/25 3,310 3,370 3,160 3,220 163,000
2008/11/21 3,130 3,320 3,130 3,290 123,600
2008/11/20 3,210 3,270 3,180 3,230 93,200
2008/11/19 3,320 3,320 3,210 3,250 82,800
2008/11/18 3,260 3,370 3,240 3,310 105,400
2008/11/17 3,240 3,310 3,170 3,210 70,700
2008/11/14 3,330 3,400 3,240 3,250 97,000
2008/11/13 3,300 3,340 3,240 3,320 100,100
2008/11/12 3,220 3,360 3,150 3,350 173,300
2008/11/11 3,350 3,390 3,200 3,230 213,300
2008/11/10 3,340 3,460 3,290 3,430 454,700
2008/11/07 2,965 3,100 2,930 3,090 207,200
2008/11/06 2,955 3,030 2,910 3,000 154,800
2008/11/05 3,050 3,110 2,935 2,955 297,200
2008/11/04 2,855 3,010 2,855 3,000 290,900
2008/10/31 2,870 2,920 2,780 2,835 232,900
2008/10/30 2,915 2,915 2,790 2,870 172,900
2008/10/29 2,960 2,995 2,810 2,915 189,700
2008/10/28 2,740 2,885 2,685 2,880 255,600
2008/10/27 2,760 2,830 2,660 2,700 279,900
2008/10/24 2,950 2,950 2,750 2,765 246,400
2008/10/23 2,810 2,930 2,730 2,920 253,000
2008/10/22 2,915 2,995 2,875 2,875 178,000
2008/10/21 2,990 3,010 2,905 2,955 135,600
2008/10/20 3,010 3,030 2,935 3,000 238,300
2008/10/17 2,900 3,010 2,860 3,000 324,900
2008/10/16 2,700 2,970 2,670 2,890 379,400
2008/10/15 2,840 2,900 2,750 2,820 252,900
2008/10/14 3,040 3,040 2,875 2,920 208,500
2008/10/10 2,680 2,750 2,575 2,715 400,100
2008/10/09 2,775 2,915 2,730 2,825 298,300
2008/10/08 3,100 3,120 2,845 2,855 310,800
2008/10/07 2,950 3,200 2,900 3,150 412,500
2008/10/06 3,120 3,190 3,050 3,050 245,400
2008/10/03 3,220 3,280 3,160 3,170 471,200
2008/10/02 3,160 3,300 3,040 3,240 663,001
2008/10/01 3,000 3,170 2,995 3,150 439,200
2008/09/30 2,830 2,995 2,815 2,975 331,000
2008/09/29 2,845 2,945 2,825 2,930 318,700
2008/09/26 2,760 2,880 2,750 2,855 330,900
2008/09/25 2,595 2,785 2,545 2,740 309,500
2008/09/24 2,630 2,635 2,565 2,590 224,100
2008/09/22 2,830 2,860 2,625 2,635 420,200
2008/09/19 2,830 2,835 2,670 2,775 556,601
2008/09/18 2,930 2,940 2,740 2,915 383,300
2008/09/17 3,070 3,070 2,925 2,930 251,200
2008/09/16 2,930 3,040 2,925 3,030 229,400
2008/09/12 3,090 3,100 2,985 3,020 243,000
2008/09/11 3,030 3,190 3,020 3,060 547,701
2008/09/10 3,050 3,100 2,970 3,000 411,800
2008/09/09 2,875 3,060 2,875 3,040 437,100
2008/09/08 3,030 3,090 2,940 2,955 312,600
2008/09/05 3,010 3,100 2,975 3,020 306,200
2008/09/04 2,960 3,110 2,960 3,050 338,000
2008/09/03 2,970 3,070 2,930 3,010 859,501
2008/09/02 2,735 2,960 2,730 2,940 537,001
2008/09/01 2,645 2,835 2,635 2,760 602,301
2008/08/29 2,500 2,540 2,500 2,540 56,500
2008/08/28 2,490 2,500 2,460 2,495 57,500
2008/08/27 2,405 2,465 2,400 2,455 42,400
2008/08/26 2,420 2,430 2,380 2,425 60,700
2008/08/25 2,485 2,500 2,415 2,445 123,100
2008/08/22 2,425 2,460 2,410 2,460 75,300
2008/08/21 2,475 2,475 2,415 2,455 99,700
2008/08/20 2,400 2,480 2,380 2,475 90,400
2008/08/19 2,345 2,385 2,305 2,375 78,100
2008/08/18 2,420 2,445 2,390 2,410 67,700
2008/08/15 2,350 2,415 2,325 2,415 73,300
2008/08/14 2,350 2,355 2,310 2,325 48,700
2008/08/13 2,340 2,340 2,295 2,335 36,100
2008/08/12 2,420 2,420 2,315 2,345 80,700
2008/08/11 2,405 2,430 2,385 2,395 60,000
2008/08/08 2,380 2,435 2,375 2,420 77,200
2008/08/07 2,415 2,415 2,380 2,410 112,300
2008/08/06 2,450 2,470 2,435 2,440 99,600
2008/08/05 2,400 2,450 2,400 2,410 50,700
2008/08/04 2,410 2,435 2,400 2,425 59,900
2008/08/01 2,460 2,465 2,430 2,435 65,500
2008/07/31 2,495 2,515 2,440 2,500 135,600
2008/07/30 2,465 2,540 2,465 2,525 196,800
2008/07/29 2,430 2,560 2,405 2,480 264,100
2008/07/28 2,435 2,500 2,425 2,470 182,800
2008/07/25 2,300 2,435 2,285 2,380 242,200
2008/07/24 2,180 2,245 2,165 2,240 104,600
2008/07/23 2,190 2,190 2,170 2,175 59,700
2008/07/22 2,180 2,190 2,160 2,190 106,200
2008/07/18 2,205 2,215 2,180 2,180 64,000
2008/07/17 2,275 2,280 2,220 2,245 58,800
2008/07/16 2,285 2,285 2,230 2,235 51,700
2008/07/15 2,210 2,285 2,210 2,285 88,100
2008/07/14 2,290 2,295 2,205 2,210 177,300
2008/07/11 2,305 2,310 2,260 2,290 264,000
2008/07/10 2,300 2,365 2,290 2,345 127,200
2008/07/09 2,295 2,325 2,280 2,310 237,400
2008/07/08 2,245 2,285 2,235 2,280 96,600
2008/07/07 2,200 2,255 2,200 2,245 122,400
2008/07/04 2,125 2,215 2,125 2,210 101,200
2008/07/03 2,120 2,155 2,100 2,150 70,400
2008/07/02 2,090 2,120 2,090 2,115 56,800
2008/07/01 2,145 2,165 2,110 2,130 32,800
2008/06/30 2,100 2,145 2,090 2,135 71,300
2008/06/27 2,055 2,150 2,050 2,140 67,600
2008/06/26 2,110 2,140 2,100 2,135 96,900
2008/06/25 2,100 2,115 2,080 2,115 87,000
2008/06/24 2,040 2,085 2,040 2,080 39,200
2008/06/23 1,986 2,050 1,965 2,045 41,000
2008/06/20 2,050 2,075 2,030 2,040 107,700
2008/06/19 2,045 2,055 2,015 2,030 67,600
2008/06/18 2,045 2,085 2,040 2,070 62,200
2008/06/17 2,025 2,055 2,010 2,040 40,700
2008/06/16 2,045 2,050 1,990 2,025 93,600
2008/06/13 2,010 2,055 2,010 2,050 156,000
2008/06/12 1,979 2,030 1,960 2,025 95,700
2008/06/11 1,962 2,015 1,958 1,998 147,500
2008/06/10 1,965 1,973 1,942 1,961 60,000
2008/06/09 1,950 1,981 1,924 1,964 84,100
2008/06/06 1,999 1,999 1,950 1,950 51,500
2008/06/05 1,938 1,941 1,928 1,941 79,000
2008/06/04 1,888 1,928 1,888 1,903 94,200
2008/06/03 1,881 1,900 1,862 1,862 70,800
2008/06/02 1,999 2,000 1,858 1,917 183,100
2008/05/30 1,850 1,925 1,824 1,909 165,600
2008/05/29 1,755 1,809 1,755 1,792 59,800
2008/05/28 1,750 1,763 1,746 1,751 73,000
2008/05/27 1,751 1,762 1,734 1,753 84,800
2008/05/26 1,815 1,824 1,729 1,752 91,100
2008/05/23 1,832 1,840 1,819 1,819 77,600
2008/05/22 1,827 1,829 1,814 1,825 43,300
2008/05/21 1,839 1,839 1,820 1,826 62,700
2008/05/20 1,855 1,864 1,838 1,846 59,200
2008/05/19 1,804 1,919 1,803 1,867 164,200
2008/05/16 1,799 1,799 1,763 1,774 50,500
2008/05/15 1,827 1,844 1,797 1,799 59,300
2008/05/14 1,852 1,853 1,795 1,803 99,800
2008/05/13 1,863 1,881 1,832 1,852 38,600
2008/05/12 1,860 1,882 1,852 1,860 73,700
2008/05/09 1,921 1,921 1,852 1,859 157,400
2008/05/08 1,950 1,950 1,902 1,919 119,900
2008/05/07 1,962 1,984 1,952 1,980 77,400
2008/05/02 1,930 1,943 1,922 1,940 62,800
2008/05/01 1,895 1,928 1,895 1,902 31,600
2008/04/30 1,918 1,950 1,900 1,910 53,100
2008/04/28 1,917 1,918 1,895 1,907 46,000
2008/04/25 1,878 1,912 1,878 1,898 112,200
2008/04/24 1,943 1,945 1,887 1,890 64,400
2008/04/23 1,935 1,972 1,935 1,963 26,200
2008/04/22 1,982 1,982 1,939 1,964 31,700
2008/04/21 1,979 1,981 1,950 1,981 56,000
2008/04/18 1,970 1,979 1,910 1,979 39,800
2008/04/17 1,989 1,998 1,956 1,969 49,100
2008/04/16 1,998 2,020 1,935 1,989 102,000
2008/04/15 1,998 2,000 1,973 1,983 71,100
2008/04/14 1,960 1,976 1,901 1,971 97,300
2008/04/11 2,015 2,015 1,998 2,000 32,300
2008/04/10 2,030 2,050 1,983 1,994 74,500
2008/04/09 2,075 2,120 2,075 2,110 91,600
2008/04/08 2,100 2,100 2,070 2,070 41,700
2008/04/07 2,020 2,120 2,000 2,100 84,700
2008/04/04 1,961 2,005 1,950 2,005 86,300
2008/04/03 1,999 2,010 1,972 1,973 80,600
2008/04/02 2,030 2,070 1,991 1,997 58,000
2008/04/01 2,030 2,050 2,000 2,020 66,300
2008/03/31 1,905 2,085 1,905 2,070 229,200
2008/03/28 1,772 2,035 1,751 1,933 283,700
2008/03/27 1,735 1,809 1,708 1,802 111,900
2008/03/26 1,697 1,720 1,680 1,708 23,600
2008/03/25 1,698 1,729 1,698 1,727 27,600
2008/03/24 1,695 1,729 1,685 1,692 45,500
2008/03/21 1,700 1,727 1,690 1,695 39,500
2008/03/19 1,750 1,755 1,686 1,710 39,300
2008/03/18 1,662 1,703 1,652 1,688 34,200
2008/03/17 1,697 1,705 1,633 1,662 37,800
2008/03/14 1,626 1,737 1,625 1,680 125,400
2008/03/13 1,768 1,780 1,705 1,716 164,300
2008/03/12 1,792 1,874 1,792 1,797 244,300
2008/03/11 1,718 1,767 1,713 1,762 114,600
2008/03/10 1,704 1,769 1,703 1,719 158,900
2008/03/07 1,604 1,734 1,604 1,703 222,600
2008/03/06 1,566 1,599 1,556 1,574 66,100
2008/03/05 1,560 1,579 1,526 1,546 80,800
2008/03/04 1,566 1,578 1,510 1,555 82,700
2008/03/03 1,618 1,628 1,568 1,582 81,900
2008/02/29 1,618 1,662 1,601 1,649 73,400
2008/02/28 1,680 1,686 1,670 1,678 65,300
2008/02/27 1,689 1,721 1,689 1,694 61,200
2008/02/26 1,705 1,729 1,668 1,679 72,600
2008/02/25 1,750 1,750 1,708 1,722 45,900
2008/02/22 1,679 1,700 1,670 1,690 34,400
2008/02/21 1,673 1,699 1,670 1,691 41,800
2008/02/20 1,692 1,699 1,645 1,656 55,600
2008/02/19 1,701 1,701 1,685 1,689 36,700
2008/02/18 1,700 1,716 1,694 1,699 28,400
2008/02/15 1,711 1,720 1,690 1,711 59,600
2008/02/14 1,709 1,734 1,702 1,711 49,200
2008/02/13 1,690 1,712 1,681 1,692 49,300
2008/02/12 1,672 1,700 1,666 1,677 28,000
2008/02/08 1,650 1,707 1,650 1,689 50,900
2008/02/07 1,692 1,694 1,637 1,683 57,600
2008/02/06 1,716 1,728 1,680 1,681 70,300
2008/02/05 1,727 1,732 1,717 1,728 75,300
2008/02/04 1,713 1,718 1,685 1,718 51,200
2008/02/01 1,685 1,705 1,674 1,683 42,700
2008/01/31 1,648 1,707 1,610 1,706 89,400
2008/01/30 1,715 1,720 1,670 1,678 54,800
2008/01/29 1,704 1,727 1,672 1,700 55,200
2008/01/28 1,733 1,738 1,698 1,704 49,200
2008/01/25 1,771 1,796 1,734 1,746 66,200
2008/01/24 1,701 1,744 1,690 1,741 53,400
2008/01/23 1,695 1,732 1,668 1,684 59,700
2008/01/22 1,750 1,765 1,682 1,682 53,700
2008/01/21 1,788 1,788 1,753 1,761 41,800
2008/01/18 1,722 1,830 1,716 1,818 92,100
2008/01/17 1,765 1,784 1,740 1,767 125,700
2008/01/16 1,811 1,823 1,764 1,765 71,100
2008/01/15 1,850 1,875 1,794 1,811 78,300
2008/01/11 1,881 1,883 1,823 1,840 72,400
2008/01/10 1,872 1,900 1,853 1,877 78,100
2008/01/09 1,835 1,857 1,832 1,853 48,600
2008/01/08 1,853 1,865 1,836 1,840 76,000
2008/01/07 1,865 1,869 1,832 1,853 87,700
2008/01/04 1,906 1,906 1,829 1,839 46,000

このページの先頭へ