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
2010/12/30 2,778 2,778 2,748 2,760 87,500
2010/12/29 2,775 2,783 2,761 2,768 156,300
2010/12/28 2,742 2,757 2,721 2,753 109,000
2010/12/27 2,715 2,735 2,710 2,726 110,300
2010/12/24 2,782 2,782 2,735 2,745 123,700
2010/12/22 2,773 2,787 2,749 2,753 166,300
2010/12/21 2,797 2,839 2,793 2,799 242,800
2010/12/20 2,780 2,864 2,763 2,847 443,200
2010/12/17 2,695 2,732 2,659 2,730 291,400
2010/12/16 2,665 2,705 2,662 2,676 188,800
2010/12/15 2,707 2,709 2,659 2,689 297,400
2010/12/14 2,701 2,744 2,700 2,721 201,500
2010/12/13 2,668 2,699 2,635 2,685 258,700
2010/12/10 2,657 2,752 2,628 2,701 578,101
2010/12/09 2,559 2,640 2,555 2,621 365,200
2010/12/08 2,564 2,570 2,506 2,550 670,501
2010/12/07 2,680 2,694 2,530 2,544 862,501
2010/12/06 2,786 2,866 2,735 2,744 269,300
2010/12/03 2,843 2,843 2,770 2,809 100,000
2010/12/02 2,809 2,824 2,767 2,794 182,900
2010/12/01 2,832 2,871 2,752 2,771 222,000
2010/11/30 2,767 2,835 2,753 2,804 200,300
2010/11/29 2,675 2,767 2,675 2,767 169,100
2010/11/26 2,615 2,680 2,615 2,665 109,300
2010/11/25 2,675 2,675 2,614 2,626 99,800
2010/11/24 2,602 2,667 2,602 2,652 75,500
2010/11/22 2,650 2,691 2,642 2,671 69,900
2010/11/19 2,678 2,689 2,646 2,671 80,300
2010/11/18 2,594 2,672 2,594 2,666 60,200
2010/11/17 2,645 2,653 2,600 2,617 80,200
2010/11/16 2,694 2,708 2,655 2,662 89,500
2010/11/15 2,679 2,695 2,664 2,690 86,700
2010/11/12 2,688 2,707 2,652 2,663 151,200
2010/11/11 2,640 2,745 2,607 2,738 294,800
2010/11/10 2,523 2,649 2,520 2,640 183,000
2010/11/09 2,533 2,552 2,517 2,526 70,800
2010/11/08 2,561 2,564 2,523 2,557 90,400
2010/11/05 2,550 2,608 2,550 2,569 132,100
2010/11/04 2,439 2,560 2,434 2,551 221,200
2010/11/02 2,404 2,415 2,382 2,408 87,500
2010/11/01 2,397 2,425 2,397 2,404 136,900
2010/10/29 2,400 2,418 2,386 2,396 104,200
2010/10/28 2,402 2,419 2,390 2,402 223,900
2010/10/27 2,437 2,468 2,410 2,414 179,300
2010/10/26 2,480 2,480 2,436 2,436 140,000
2010/10/25 2,490 2,490 2,453 2,462 145,700
2010/10/22 2,497 2,510 2,473 2,484 135,800
2010/10/21 2,493 2,519 2,485 2,496 110,100
2010/10/20 2,488 2,532 2,460 2,492 188,900
2010/10/19 2,499 2,528 2,472 2,488 91,200
2010/10/18 2,507 2,530 2,483 2,494 153,400
2010/10/15 2,546 2,557 2,510 2,523 184,800
2010/10/14 2,587 2,592 2,535 2,548 145,400
2010/10/13 2,564 2,619 2,558 2,586 258,100
2010/10/12 2,578 2,579 2,523 2,530 82,500
2010/10/08 2,555 2,574 2,555 2,557 109,600
2010/10/07 2,554 2,580 2,554 2,565 190,900
2010/10/06 2,601 2,601 2,529 2,550 265,700
2010/10/05 2,540 2,612 2,531 2,607 160,700
2010/10/04 2,605 2,628 2,550 2,555 136,400
2010/10/01 2,646 2,654 2,606 2,628 145,900
2010/09/30 2,672 2,685 2,652 2,654 136,100
2010/09/29 2,651 2,680 2,650 2,672 120,200
2010/09/28 2,655 2,675 2,655 2,668 136,600
2010/09/27 2,690 2,704 2,675 2,688 254,200
2010/09/24 2,655 2,695 2,641 2,665 187,000
2010/09/22 2,680 2,698 2,654 2,670 159,900
2010/09/21 2,684 2,726 2,663 2,706 359,500
2010/09/17 2,672 2,713 2,636 2,682 338,400
2010/09/16 2,648 2,729 2,620 2,626 366,300
2010/09/15 2,691 2,760 2,669 2,672 465,500
2010/09/14 2,668 2,742 2,650 2,726 762,901
2010/09/13 2,486 2,639 2,484 2,614 610,401
2010/09/10 2,438 2,511 2,420 2,468 505,401
2010/09/09 2,457 2,470 2,445 2,457 375,100
2010/09/08 2,466 2,485 2,428 2,479 694,501
2010/09/07 2,485 2,500 2,421 2,444 493,300
2010/09/06 2,480 2,583 2,466 2,531 495,700
2010/09/03 2,547 2,570 2,455 2,474 570,701
2010/09/02 2,765 2,835 2,562 2,585 832,101
2010/09/01 3,095 3,095 2,992 3,035 119,800
2010/08/31 3,130 3,140 3,090 3,090 104,700
2010/08/30 3,215 3,215 3,160 3,165 107,400
2010/08/27 3,195 3,240 3,195 3,210 57,000
2010/08/26 3,220 3,235 3,190 3,215 46,300
2010/08/25 3,250 3,270 3,225 3,240 75,600
2010/08/24 3,255 3,270 3,210 3,255 58,900
2010/08/23 3,280 3,295 3,250 3,255 77,700
2010/08/20 3,210 3,270 3,200 3,270 102,100
2010/08/19 3,180 3,215 3,155 3,210 38,100
2010/08/18 3,150 3,185 3,140 3,175 42,000
2010/08/17 3,090 3,145 3,090 3,130 19,300
2010/08/16 3,080 3,135 3,080 3,125 17,700
2010/08/13 3,090 3,125 3,075 3,100 38,700
2010/08/12 3,035 3,150 3,015 3,120 89,700
2010/08/11 3,165 3,180 3,085 3,090 45,200
2010/08/10 3,205 3,210 3,170 3,180 43,200
2010/08/09 3,190 3,230 3,170 3,215 29,000
2010/08/06 3,170 3,215 3,160 3,185 53,800
2010/08/05 3,190 3,235 3,170 3,195 60,600
2010/08/04 3,200 3,200 3,160 3,160 44,100
2010/08/03 3,215 3,235 3,195 3,220 19,800
2010/08/02 3,180 3,220 3,160 3,175 37,900
2010/07/30 3,260 3,260 3,150 3,185 50,000
2010/07/29 3,280 3,295 3,240 3,255 35,100
2010/07/28 3,270 3,310 3,265 3,305 51,600
2010/07/27 3,315 3,325 3,310 3,315 31,600
2010/07/26 3,260 3,330 3,255 3,315 72,400
2010/07/23 3,270 3,280 3,235 3,255 46,300
2010/07/22 3,210 3,235 3,190 3,200 38,900
2010/07/21 3,230 3,260 3,190 3,235 127,900
2010/07/20 3,205 3,270 3,170 3,255 97,600
2010/07/16 3,210 3,220 3,210 3,220 29,500
2010/07/15 3,240 3,240 3,210 3,220 32,700
2010/07/14 3,250 3,255 3,220 3,240 43,100
2010/07/13 3,225 3,235 3,210 3,215 37,400
2010/07/12 3,215 3,260 3,200 3,225 50,100
2010/07/09 3,300 3,310 3,255 3,265 100,400
2010/07/08 3,340 3,375 3,325 3,330 77,300
2010/07/07 3,345 3,350 3,300 3,310 85,800
2010/07/06 3,260 3,345 3,260 3,340 65,200
2010/07/05 3,255 3,345 3,250 3,325 57,700
2010/07/02 3,245 3,300 3,225 3,290 51,200
2010/07/01 3,255 3,295 3,240 3,265 106,300
2010/06/30 3,270 3,315 3,240 3,290 92,500
2010/06/29 3,280 3,380 3,215 3,330 199,000
2010/06/28 3,320 3,325 3,240 3,270 84,400
2010/06/25 3,270 3,325 3,255 3,315 90,300
2010/06/24 3,235 3,270 3,220 3,260 43,200
2010/06/23 3,290 3,295 3,240 3,250 51,100
2010/06/22 3,345 3,350 3,250 3,325 182,200
2010/06/21 3,270 3,405 3,270 3,390 124,700
2010/06/18 3,290 3,335 3,195 3,320 116,200
2010/06/17 3,200 3,300 3,185 3,285 90,100
2010/06/16 3,240 3,245 3,190 3,215 76,100
2010/06/15 3,175 3,190 3,170 3,180 29,700
2010/06/14 3,255 3,260 3,180 3,225 51,000
2010/06/11 3,190 3,220 3,190 3,205 50,100
2010/06/10 3,195 3,205 3,155 3,185 70,300
2010/06/09 3,255 3,255 3,155 3,180 136,000
2010/06/08 3,180 3,285 3,150 3,280 127,900
2010/06/07 3,105 3,240 3,095 3,180 167,900
2010/06/04 3,000 3,175 2,978 3,140 199,500
2010/06/03 3,050 3,060 2,974 3,020 125,300
2010/06/02 3,050 3,070 2,998 2,999 140,800
2010/06/01 3,110 3,125 3,070 3,080 85,900
2010/05/31 3,050 3,130 3,040 3,120 76,800
2010/05/28 3,040 3,095 2,999 3,080 136,900
2010/05/27 3,015 3,030 2,952 2,990 177,500
2010/05/26 3,105 3,140 3,080 3,085 86,500
2010/05/25 3,240 3,240 3,125 3,145 105,600
2010/05/24 3,200 3,250 3,175 3,225 66,600
2010/05/21 3,280 3,280 3,235 3,240 64,400
2010/05/20 3,350 3,375 3,315 3,330 92,300
2010/05/19 3,340 3,390 3,320 3,390 86,100
2010/05/18 3,380 3,395 3,350 3,360 41,900
2010/05/17 3,385 3,420 3,355 3,375 68,400
2010/05/14 3,335 3,470 3,330 3,450 129,400
2010/05/13 3,380 3,390 3,320 3,330 85,800
2010/05/12 3,370 3,395 3,350 3,380 79,200
2010/05/11 3,350 3,385 3,315 3,320 175,000
2010/05/10 3,355 3,370 3,290 3,320 146,700
2010/05/07 3,420 3,435 3,405 3,425 115,600
2010/05/06 3,500 3,535 3,470 3,530 111,500
2010/04/30 3,480 3,530 3,480 3,530 75,900
2010/04/28 3,480 3,495 3,450 3,465 61,900
2010/04/27 3,510 3,535 3,505 3,530 64,000
2010/04/26 3,525 3,535 3,485 3,535 94,700
2010/04/23 3,490 3,535 3,485 3,515 184,000
2010/04/22 3,450 3,460 3,410 3,455 96,400
2010/04/21 3,450 3,455 3,420 3,440 87,400
2010/04/20 3,440 3,460 3,410 3,445 99,400
2010/04/19 3,410 3,420 3,395 3,410 73,000
2010/04/16 3,410 3,430 3,410 3,430 77,200
2010/04/15 3,400 3,430 3,385 3,420 150,700
2010/04/14 3,425 3,450 3,395 3,405 141,200
2010/04/13 3,490 3,495 3,455 3,475 121,000
2010/04/12 3,500 3,535 3,500 3,510 111,400
2010/04/09 3,460 3,505 3,460 3,495 101,600
2010/04/08 3,450 3,495 3,445 3,480 109,600
2010/04/07 3,500 3,500 3,470 3,480 82,400
2010/04/06 3,540 3,540 3,460 3,485 105,700
2010/04/05 3,555 3,555 3,500 3,525 62,700
2010/04/02 3,510 3,575 3,505 3,565 163,300
2010/04/01 3,480 3,490 3,415 3,490 170,800
2010/03/31 3,495 3,500 3,470 3,480 133,700
2010/03/30 3,480 3,500 3,465 3,500 120,700
2010/03/29 3,450 3,480 3,435 3,475 74,500
2010/03/26 3,435 3,435 3,410 3,430 70,800
2010/03/25 3,415 3,420 3,380 3,415 79,400
2010/03/24 3,400 3,400 3,375 3,380 60,500
2010/03/23 3,375 3,380 3,350 3,365 109,000
2010/03/19 3,370 3,385 3,365 3,375 68,200
2010/03/18 3,405 3,405 3,370 3,380 72,700
2010/03/17 3,355 3,395 3,340 3,385 168,900
2010/03/16 3,405 3,420 3,290 3,335 213,200
2010/03/15 3,450 3,465 3,410 3,420 55,000
2010/03/12 3,485 3,485 3,430 3,430 101,800
2010/03/11 3,425 3,490 3,420 3,460 120,800
2010/03/10 3,560 3,565 3,440 3,460 126,400
2010/03/09 3,550 3,585 3,535 3,580 68,000
2010/03/08 3,540 3,560 3,495 3,530 99,300
2010/03/05 3,540 3,550 3,515 3,530 39,200
2010/03/04 3,530 3,570 3,515 3,545 49,500
2010/03/03 3,530 3,530 3,500 3,525 50,900
2010/03/02 3,460 3,515 3,460 3,510 63,000
2010/03/01 3,445 3,480 3,445 3,465 36,200
2010/02/26 3,460 3,480 3,435 3,465 81,300
2010/02/25 3,425 3,445 3,360 3,440 98,400
2010/02/24 3,425 3,445 3,400 3,420 47,900
2010/02/23 3,440 3,460 3,420 3,430 45,800
2010/02/22 3,405 3,440 3,400 3,415 57,500
2010/02/19 3,485 3,485 3,385 3,395 70,300
2010/02/18 3,425 3,460 3,420 3,460 53,600
2010/02/17 3,435 3,450 3,405 3,415 49,100
2010/02/16 3,435 3,460 3,420 3,430 45,600
2010/02/15 3,500 3,500 3,455 3,465 31,600
2010/02/12 3,475 3,500 3,450 3,500 49,500
2010/02/10 3,505 3,530 3,485 3,495 40,200
2010/02/09 3,550 3,555 3,505 3,505 33,600
2010/02/08 3,585 3,590 3,550 3,550 21,900
2010/02/05 3,590 3,605 3,540 3,585 69,800
2010/02/04 3,645 3,665 3,620 3,640 53,500
2010/02/03 3,635 3,635 3,515 3,585 51,200
2010/02/02 3,555 3,650 3,540 3,635 90,000
2010/02/01 3,500 3,565 3,485 3,550 50,300
2010/01/29 3,450 3,585 3,435 3,545 87,700
2010/01/28 3,580 3,580 3,450 3,490 103,800
2010/01/27 3,640 3,640 3,570 3,575 72,700
2010/01/26 3,675 3,700 3,640 3,640 67,000
2010/01/25 3,650 3,760 3,640 3,715 105,500
2010/01/22 3,650 3,700 3,630 3,690 109,200
2010/01/21 3,660 3,770 3,630 3,750 149,000
2010/01/20 3,810 3,810 3,745 3,750 58,500
2010/01/19 3,775 3,810 3,760 3,760 94,900
2010/01/18 3,715 3,785 3,705 3,775 104,800
2010/01/15 3,710 3,790 3,685 3,775 150,600
2010/01/14 3,700 3,710 3,630 3,680 108,600
2010/01/13 3,630 3,670 3,625 3,660 66,900
2010/01/12 3,595 3,630 3,580 3,630 55,300
2010/01/08 3,610 3,630 3,585 3,590 105,200
2010/01/07 3,655 3,660 3,625 3,630 46,900
2010/01/06 3,640 3,650 3,620 3,630 65,500
2010/01/05 3,650 3,665 3,635 3,635 81,300
2010/01/04 3,640 3,660 3,635 3,645 37,800

このページの先頭へ