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
2011/12/30 3,100 3,135 3,090 3,135 60,900
2011/12/29 3,070 3,100 3,060 3,100 41,500
2011/12/28 3,085 3,095 3,040 3,045 56,300
2011/12/27 3,065 3,110 3,065 3,095 32,500
2011/12/26 3,125 3,130 3,090 3,105 33,600
2011/12/22 3,125 3,125 3,095 3,100 53,300
2011/12/21 3,065 3,135 3,035 3,120 134,300
2011/12/20 2,981 3,060 2,975 3,055 81,800
2011/12/19 2,959 2,978 2,943 2,966 32,400
2011/12/16 2,962 3,005 2,959 2,959 51,500
2011/12/15 2,949 2,973 2,935 2,962 107,300
2011/12/14 2,956 2,968 2,913 2,947 75,900
2011/12/13 2,984 2,993 2,968 2,974 86,400
2011/12/12 3,035 3,040 2,998 3,040 77,500
2011/12/09 3,010 3,015 2,977 2,982 86,900
2011/12/08 2,995 3,060 2,973 3,045 103,200
2011/12/07 2,981 2,997 2,957 2,996 98,100
2011/12/06 2,980 3,065 2,970 2,992 131,400
2011/12/05 3,000 3,030 2,973 3,005 81,600
2011/12/02 3,085 3,085 3,020 3,040 50,900
2011/12/01 3,085 3,100 3,050 3,075 149,100
2011/11/30 3,010 3,050 2,995 3,030 62,000
2011/11/29 3,005 3,015 2,995 3,010 44,800
2011/11/28 2,968 3,020 2,952 3,005 63,000
2011/11/25 3,005 3,030 2,980 2,999 87,000
2011/11/24 2,977 3,035 2,975 3,020 132,300
2011/11/22 2,950 2,987 2,950 2,977 77,100
2011/11/21 2,972 3,010 2,941 2,980 110,200
2011/11/18 2,948 2,998 2,938 2,988 97,700
2011/11/17 2,967 2,977 2,892 2,960 141,700
2011/11/16 2,951 2,987 2,951 2,967 76,200
2011/11/15 2,958 2,988 2,946 2,972 124,300
2011/11/14 2,898 2,962 2,897 2,938 98,400
2011/11/11 2,853 2,886 2,840 2,858 48,100
2011/11/10 2,852 2,862 2,816 2,853 80,200
2011/11/09 2,919 2,919 2,879 2,902 154,500
2011/11/08 2,905 2,929 2,885 2,890 56,900
2011/11/07 2,933 2,949 2,894 2,905 89,000
2011/11/04 2,901 2,928 2,882 2,919 77,500
2011/11/02 2,928 2,928 2,880 2,898 129,600
2011/11/01 2,940 2,952 2,899 2,932 121,100
2011/10/31 2,908 2,939 2,886 2,915 154,100
2011/10/28 2,830 2,885 2,785 2,869 226,600
2011/10/27 2,809 2,819 2,770 2,802 135,700
2011/10/26 2,826 2,832 2,781 2,792 91,500
2011/10/25 2,895 2,896 2,815 2,839 133,500
2011/10/24 2,786 2,885 2,779 2,855 177,700
2011/10/21 2,872 2,880 2,716 2,765 244,300
2011/10/20 2,890 2,916 2,878 2,911 45,000
2011/10/19 2,936 2,936 2,890 2,918 59,900
2011/10/18 2,900 2,932 2,900 2,910 90,700
2011/10/17 2,886 2,896 2,871 2,895 66,600
2011/10/14 2,875 2,935 2,864 2,889 101,300
2011/10/13 2,884 2,907 2,854 2,902 102,600
2011/10/12 2,898 2,943 2,878 2,883 146,500
2011/10/11 3,000 3,065 2,915 2,927 162,100
2011/10/07 3,010 3,030 2,975 2,989 116,300
2011/10/06 3,010 3,070 3,000 3,030 111,200
2011/10/05 3,090 3,100 2,990 2,996 151,000
2011/10/04 3,110 3,110 3,050 3,100 132,800
2011/10/03 3,140 3,155 3,090 3,130 102,400
2011/09/30 3,190 3,195 3,120 3,185 143,800
2011/09/29 3,090 3,175 3,090 3,170 102,300
2011/09/28 3,100 3,185 3,080 3,130 162,900
2011/09/27 3,010 3,055 2,980 3,055 148,500
2011/09/26 3,010 3,055 3,005 3,025 148,100
2011/09/22 3,010 3,065 3,000 3,035 185,500
2011/09/21 2,945 3,010 2,941 2,996 165,800
2011/09/20 2,951 2,957 2,924 2,933 87,000
2011/09/16 2,930 2,951 2,891 2,950 101,200
2011/09/15 2,945 2,999 2,935 2,954 137,500
2011/09/14 2,911 2,926 2,842 2,874 110,500
2011/09/13 2,909 2,936 2,902 2,928 80,700
2011/09/12 2,904 2,923 2,893 2,918 104,500
2011/09/09 2,890 2,907 2,868 2,903 154,700
2011/09/08 2,819 2,859 2,790 2,852 114,900
2011/09/07 2,825 2,851 2,798 2,818 116,800
2011/09/06 2,830 2,857 2,766 2,790 231,400
2011/09/05 2,725 2,801 2,720 2,780 104,900
2011/09/02 2,743 2,749 2,707 2,726 73,200
2011/09/01 2,764 2,770 2,719 2,744 106,300
2011/08/31 2,735 2,783 2,735 2,773 85,400
2011/08/30 2,708 2,773 2,695 2,758 107,300
2011/08/29 2,652 2,686 2,652 2,675 92,700
2011/08/26 2,649 2,675 2,639 2,666 79,500
2011/08/25 2,673 2,675 2,646 2,649 96,000
2011/08/24 2,733 2,740 2,662 2,672 146,200
2011/08/23 2,760 2,780 2,729 2,730 104,200
2011/08/22 2,762 2,797 2,753 2,753 58,200
2011/08/19 2,760 2,786 2,760 2,775 50,200
2011/08/18 2,841 2,841 2,788 2,805 65,700
2011/08/17 2,800 2,857 2,798 2,841 102,200
2011/08/16 2,890 2,896 2,800 2,817 150,900
2011/08/15 2,845 2,878 2,832 2,863 92,300
2011/08/12 2,850 2,850 2,803 2,828 69,700
2011/08/11 2,779 2,830 2,778 2,829 90,100
2011/08/10 2,800 2,828 2,785 2,826 141,100
2011/08/09 2,689 2,765 2,682 2,759 143,000
2011/08/08 2,814 2,845 2,760 2,766 170,800
2011/08/05 2,782 2,877 2,780 2,850 131,300
2011/08/04 2,886 2,908 2,859 2,874 200,600
2011/08/03 2,858 2,898 2,819 2,869 151,800
2011/08/02 2,855 2,882 2,838 2,854 123,000
2011/08/01 2,940 2,960 2,889 2,896 243,600
2011/07/29 2,820 2,951 2,820 2,951 367,400
2011/07/28 2,821 2,827 2,797 2,817 147,200
2011/07/27 2,856 2,893 2,855 2,877 153,300
2011/07/26 2,905 2,938 2,895 2,897 188,900
2011/07/25 2,897 2,947 2,892 2,901 190,800
2011/07/22 2,910 2,917 2,883 2,892 167,200
2011/07/21 2,841 2,900 2,823 2,893 280,300
2011/07/20 2,860 2,885 2,840 2,873 178,500
2011/07/19 2,791 2,878 2,770 2,862 330,200
2011/07/15 2,719 2,794 2,710 2,771 383,800
2011/07/14 2,680 2,713 2,675 2,700 83,500
2011/07/13 2,680 2,694 2,668 2,691 162,100
2011/07/12 2,719 2,722 2,690 2,700 103,100
2011/07/11 2,725 2,735 2,721 2,731 74,800
2011/07/08 2,725 2,745 2,706 2,727 131,200
2011/07/07 2,658 2,735 2,646 2,725 267,400
2011/07/06 2,660 2,670 2,653 2,660 109,200
2011/07/05 2,668 2,680 2,652 2,668 84,500
2011/07/04 2,676 2,684 2,652 2,668 102,500
2011/07/01 2,680 2,680 2,643 2,652 76,000
2011/06/30 2,592 2,640 2,590 2,640 84,000
2011/06/29 2,600 2,616 2,585 2,592 136,100
2011/06/28 2,610 2,618 2,594 2,602 72,200
2011/06/27 2,601 2,613 2,568 2,599 99,500
2011/06/24 2,635 2,635 2,600 2,600 66,600
2011/06/23 2,595 2,606 2,589 2,595 62,800
2011/06/22 2,577 2,612 2,563 2,595 155,100
2011/06/21 2,601 2,601 2,559 2,578 137,700
2011/06/20 2,605 2,627 2,586 2,594 100,800
2011/06/17 2,652 2,668 2,551 2,583 332,400
2011/06/16 2,705 2,705 2,649 2,653 133,500
2011/06/15 2,750 2,750 2,711 2,723 78,000
2011/06/14 2,752 2,773 2,751 2,755 86,200
2011/06/13 2,680 2,779 2,680 2,768 134,500
2011/06/10 2,706 2,757 2,700 2,720 194,100
2011/06/09 2,643 2,718 2,630 2,705 172,400
2011/06/08 2,646 2,734 2,617 2,663 287,100
2011/06/07 2,743 2,743 2,600 2,642 692,101
2011/06/06 2,806 2,865 2,797 2,843 241,700
2011/06/03 2,773 2,824 2,773 2,808 87,900
2011/06/02 2,786 2,817 2,785 2,810 84,500
2011/06/01 2,788 2,808 2,744 2,808 119,500
2011/05/31 2,682 2,754 2,676 2,754 91,500
2011/05/30 2,662 2,721 2,651 2,705 111,700
2011/05/27 2,760 2,766 2,677 2,689 205,400
2011/05/26 2,779 2,800 2,755 2,759 123,600
2011/05/25 2,797 2,803 2,780 2,786 67,700
2011/05/24 2,788 2,814 2,759 2,790 129,500
2011/05/23 2,815 2,834 2,759 2,814 158,300
2011/05/20 2,779 2,836 2,772 2,834 168,300
2011/05/19 2,762 2,800 2,756 2,778 101,300
2011/05/18 2,759 2,779 2,744 2,762 62,900
2011/05/17 2,723 2,753 2,705 2,743 107,600
2011/05/16 2,733 2,754 2,719 2,733 95,100
2011/05/13 2,751 2,763 2,715 2,733 69,600
2011/05/12 2,759 2,774 2,747 2,748 83,400
2011/05/11 2,742 2,757 2,737 2,739 98,900
2011/05/10 2,771 2,788 2,747 2,761 92,200
2011/05/09 2,772 2,802 2,747 2,771 105,600
2011/05/06 2,758 2,788 2,745 2,781 89,500
2011/05/02 2,797 2,797 2,756 2,785 101,300
2011/04/28 2,723 2,763 2,699 2,763 142,000
2011/04/27 2,728 2,728 2,691 2,696 130,700
2011/04/26 2,737 2,760 2,695 2,714 177,600
2011/04/25 2,787 2,787 2,731 2,738 151,700
2011/04/22 2,802 2,802 2,745 2,749 138,300
2011/04/21 2,842 2,842 2,740 2,790 270,900
2011/04/20 2,787 2,846 2,777 2,841 341,900
2011/04/19 2,714 2,792 2,714 2,786 317,500
2011/04/18 2,715 2,739 2,714 2,728 170,300
2011/04/15 2,704 2,715 2,688 2,693 98,000
2011/04/14 2,645 2,706 2,627 2,704 130,400
2011/04/13 2,626 2,654 2,599 2,641 108,600
2011/04/12 2,673 2,673 2,615 2,625 88,400
2011/04/11 2,650 2,684 2,634 2,672 61,600
2011/04/08 2,638 2,678 2,610 2,656 137,500
2011/04/07 2,700 2,711 2,667 2,669 180,600
2011/04/06 2,690 2,720 2,682 2,707 216,500
2011/04/05 2,678 2,684 2,632 2,683 241,700
2011/04/04 2,645 2,675 2,629 2,656 317,100
2011/04/01 2,609 2,637 2,591 2,624 196,900
2011/03/31 2,591 2,609 2,550 2,604 90,100
2011/03/30 2,575 2,584 2,528 2,579 133,400
2011/03/29 2,552 2,577 2,510 2,574 89,900
2011/03/28 2,564 2,572 2,521 2,551 132,000
2011/03/25 2,549 2,569 2,511 2,546 190,500
2011/03/24 2,504 2,550 2,484 2,500 130,500
2011/03/23 2,577 2,577 2,470 2,484 196,500
2011/03/22 2,540 2,577 2,533 2,539 184,900
2011/03/18 2,415 2,484 2,415 2,452 142,500
2011/03/17 2,254 2,440 2,254 2,393 177,900
2011/03/16 2,418 2,456 2,272 2,354 501,301
2011/03/15 2,370 2,400 2,048 2,168 638,101
2011/03/14 2,404 2,568 2,400 2,548 386,400
2011/03/11 2,635 2,681 2,628 2,654 223,100
2011/03/10 2,634 2,669 2,621 2,659 373,300
2011/03/09 2,600 2,647 2,587 2,630 477,500
2011/03/08 2,430 2,603 2,429 2,586 861,501
2011/03/07 2,426 2,433 2,397 2,399 125,700
2011/03/04 2,447 2,458 2,423 2,436 134,900
2011/03/03 2,418 2,449 2,408 2,423 151,800
2011/03/02 2,419 2,438 2,409 2,418 155,600
2011/03/01 2,430 2,438 2,414 2,420 157,000
2011/02/28 2,441 2,444 2,416 2,432 88,700
2011/02/25 2,429 2,439 2,413 2,435 100,100
2011/02/24 2,451 2,458 2,423 2,429 87,500
2011/02/23 2,460 2,474 2,452 2,463 109,900
2011/02/22 2,515 2,520 2,485 2,487 114,300
2011/02/21 2,513 2,531 2,501 2,523 136,700
2011/02/18 2,511 2,522 2,504 2,509 131,900
2011/02/17 2,513 2,525 2,510 2,514 104,400
2011/02/16 2,536 2,538 2,506 2,511 160,200
2011/02/15 2,542 2,555 2,535 2,540 136,800
2011/02/14 2,525 2,545 2,521 2,543 154,400
2011/02/10 2,475 2,520 2,474 2,512 108,100
2011/02/09 2,500 2,521 2,498 2,501 146,100
2011/02/08 2,475 2,532 2,437 2,510 416,200
2011/02/07 2,509 2,509 2,451 2,456 259,500
2011/02/04 2,485 2,493 2,451 2,478 158,000
2011/02/03 2,505 2,509 2,487 2,493 70,700
2011/02/02 2,502 2,510 2,495 2,499 137,600
2011/02/01 2,497 2,533 2,496 2,515 156,100
2011/01/31 2,500 2,533 2,497 2,499 132,400
2011/01/28 2,543 2,545 2,511 2,537 260,200
2011/01/27 2,520 2,550 2,504 2,515 290,300
2011/01/26 2,532 2,571 2,526 2,560 379,900
2011/01/25 2,523 2,544 2,482 2,520 400,700
2011/01/24 2,530 2,530 2,495 2,524 320,000
2011/01/21 2,602 2,605 2,476 2,500 700,901
2011/01/20 2,696 2,700 2,607 2,616 495,000
2011/01/19 2,739 2,740 2,695 2,710 183,500
2011/01/18 2,725 2,732 2,702 2,724 182,000
2011/01/17 2,718 2,726 2,710 2,712 120,800
2011/01/14 2,728 2,728 2,696 2,698 163,900
2011/01/13 2,706 2,737 2,703 2,733 134,400
2011/01/12 2,720 2,729 2,701 2,701 114,000
2011/01/11 2,700 2,721 2,680 2,719 187,500
2011/01/07 2,734 2,740 2,701 2,708 204,000
2011/01/06 2,740 2,766 2,726 2,733 219,500
2011/01/05 2,751 2,767 2,736 2,739 157,100
2011/01/04 2,774 2,775 2,736 2,758 128,200

このページの先頭へ