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
2022/12/30 2,176 2,209 2,166 2,168 505,800
2022/12/29 2,219 2,222 2,180 2,201 522,900
2022/12/28 2,248 2,269 2,235 2,265 581,300
2022/12/27 2,193 2,241 2,181 2,239 456,000
2022/12/26 2,200 2,201 2,167 2,197 369,900
2022/12/23 2,226 2,232 2,200 2,206 408,700
2022/12/22 2,186 2,222 2,150 2,218 545,800
2022/12/21 2,158 2,195 2,154 2,186 882,000
2022/12/20 2,160 2,184 2,141 2,159 654,300
2022/12/19 2,178 2,183 2,142 2,144 601,900
2022/12/16 2,187 2,226 2,186 2,188 931,100
2022/12/15 2,229 2,238 2,203 2,209 622,700
2022/12/14 2,250 2,260 2,218 2,229 612,900
2022/12/13 2,230 2,250 2,213 2,240 498,300
2022/12/12 2,290 2,301 2,236 2,239 908,200
2022/12/09 2,200 2,316 2,167 2,306 1,789,200
2022/12/08 2,148 2,169 2,120 2,160 739,000
2022/12/07 2,130 2,178 2,124 2,163 1,105,700
2022/12/06 2,114 2,120 2,081 2,088 476,900
2022/12/05 2,141 2,141 2,092 2,114 558,800
2022/12/02 2,109 2,146 2,090 2,139 837,100
2022/12/01 2,057 2,115 2,043 2,109 698,300
2022/11/30 2,063 2,063 2,036 2,044 600,400
2022/11/29 2,060 2,080 2,045 2,078 389,100
2022/11/28 2,087 2,089 2,051 2,060 484,500
2022/11/25 2,081 2,092 2,059 2,091 263,800
2022/11/24 2,089 2,095 2,055 2,076 499,700
2022/11/22 2,037 2,071 2,037 2,059 372,000
2022/11/21 2,075 2,086 2,036 2,037 505,800
2022/11/18 2,096 2,118 2,076 2,089 798,700
2022/11/17 2,019 2,072 2,009 2,072 650,600
2022/11/16 1,994 2,018 1,983 2,005 758,900
2022/11/15 1,973 1,996 1,959 1,982 645,200
2022/11/14 1,970 1,996 1,944 1,962 871,200
2022/11/11 1,963 1,972 1,929 1,961 917,800
2022/11/10 1,840 1,933 1,833 1,923 1,401,800
2022/11/09 1,850 1,959 1,826 1,868 2,068,400
2022/11/08 1,907 1,939 1,895 1,939 637,900
2022/11/07 1,900 1,910 1,886 1,899 778,400
2022/11/04 1,893 1,906 1,867 1,900 527,300
2022/11/02 1,930 1,931 1,891 1,898 1,173,000
2022/11/01 1,955 1,959 1,909 1,930 467,000
2022/10/31 1,944 1,948 1,925 1,948 506,100
2022/10/28 1,925 1,934 1,911 1,931 1,351,000
2022/10/27 1,951 1,961 1,937 1,948 273,800
2022/10/26 1,953 1,974 1,950 1,958 478,000
2022/10/25 1,944 1,945 1,910 1,928 740,300
2022/10/24 1,983 1,984 1,913 1,916 724,100
2022/10/21 2,025 2,030 1,964 1,964 1,150,300
2022/10/20 2,020 2,049 2,006 2,046 674,100
2022/10/19 2,050 2,055 2,017 2,027 594,700
2022/10/18 2,103 2,103 2,037 2,050 1,034,100
2022/10/17 2,045 2,065 2,025 2,056 420,600
2022/10/14 2,070 2,085 2,052 2,053 526,600
2022/10/13 2,039 2,068 2,033 2,059 561,800
2022/10/12 2,020 2,054 2,007 2,026 624,400
2022/10/11 2,028 2,048 1,991 2,006 752,900
2022/10/07 2,076 2,094 2,045 2,075 1,544,100
2022/10/06 2,140 2,147 2,108 2,120 777,600
2022/10/05 2,187 2,197 2,127 2,140 792,100
2022/10/04 2,128 2,190 2,116 2,187 1,775,500
2022/10/03 2,100 2,123 2,062 2,118 925,200
2022/09/30 2,088 2,119 2,077 2,114 530,100
2022/09/29 2,112 2,147 2,095 2,121 664,000
2022/09/28 2,084 2,094 2,049 2,079 512,800
2022/09/27 2,083 2,112 2,083 2,099 388,000
2022/09/26 2,047 2,070 2,030 2,067 439,200
2022/09/22 2,090 2,105 2,068 2,088 531,600
2022/09/21 2,119 2,131 2,076 2,090 409,600
2022/09/20 2,085 2,123 2,081 2,118 533,400
2022/09/16 2,083 2,122 2,073 2,106 640,000
2022/09/15 2,135 2,143 2,095 2,108 516,500
2022/09/14 2,110 2,144 2,110 2,135 500,900
2022/09/13 2,151 2,185 2,140 2,174 455,100
2022/09/12 2,167 2,204 2,157 2,201 744,200
2022/09/09 2,085 2,164 2,082 2,158 921,000
2022/09/08 2,012 2,084 2,009 2,078 560,000
2022/09/07 2,036 2,036 1,976 1,984 597,200
2022/09/06 2,063 2,067 2,011 2,015 439,800
2022/09/05 2,059 2,067 2,033 2,058 390,400
2022/09/02 2,068 2,074 2,049 2,062 689,500
2022/09/01 2,054 2,089 2,049 2,072 452,300
2022/08/31 2,090 2,095 2,071 2,083 494,100
2022/08/30 2,081 2,108 2,070 2,088 370,300
2022/08/29 2,090 2,098 2,068 2,091 476,400
2022/08/26 2,117 2,130 2,088 2,116 553,500
2022/08/25 2,119 2,131 2,101 2,106 435,700
2022/08/24 2,100 2,142 2,076 2,122 842,100
2022/08/23 2,052 2,099 2,046 2,092 400,200
2022/08/22 2,114 2,119 2,069 2,074 475,500
2022/08/19 2,118 2,154 2,113 2,133 763,200
2022/08/18 2,107 2,125 2,089 2,115 596,200
2022/08/17 2,094 2,120 2,049 2,114 813,500
2022/08/16 2,107 2,114 2,061 2,069 592,700
2022/08/15 1,980 2,090 1,979 2,084 1,233,500
2022/08/12 2,025 2,039 1,977 1,988 1,138,300
2022/08/10 1,929 2,068 1,905 2,046 2,226,800
2022/08/09 1,926 1,956 1,908 1,908 787,800
2022/08/08 1,937 1,939 1,901 1,909 455,100
2022/08/05 1,920 1,945 1,917 1,920 561,000
2022/08/04 1,936 1,937 1,896 1,920 528,900
2022/08/03 1,939 1,939 1,890 1,898 593,800
2022/08/02 1,895 1,908 1,865 1,889 717,500
2022/08/01 1,944 1,944 1,895 1,898 830,000
2022/07/29 1,946 1,969 1,927 1,935 673,200
2022/07/28 1,926 1,939 1,899 1,939 2,499,900
2022/07/27 1,970 1,979 1,939 1,939 635,800
2022/07/26 1,957 1,957 1,925 1,951 563,900
2022/07/25 1,990 1,996 1,935 1,938 642,900
2022/07/22 1,953 1,987 1,947 1,978 590,400
2022/07/21 1,925 1,979 1,925 1,973 739,100
2022/07/20 1,922 1,966 1,919 1,957 655,100
2022/07/19 1,934 1,934 1,883 1,917 701,800
2022/07/15 1,943 1,967 1,936 1,940 655,600
2022/07/14 1,949 1,949 1,907 1,926 536,500
2022/07/13 1,951 1,951 1,922 1,932 494,000
2022/07/12 1,953 1,969 1,932 1,948 489,500
2022/07/11 1,937 1,972 1,927 1,970 706,000
2022/07/08 1,935 1,957 1,903 1,933 937,300
2022/07/07 1,980 1,980 1,929 1,935 1,154,400
2022/07/06 1,944 1,992 1,937 1,992 1,452,600
2022/07/05 1,910 1,923 1,876 1,921 975,800
2022/07/04 1,893 1,899 1,861 1,893 768,300
2022/07/01 1,865 1,867 1,833 1,861 862,400
2022/06/30 1,874 1,879 1,844 1,861 912,500
2022/06/29 1,830 1,860 1,815 1,860 1,023,300
2022/06/28 1,836 1,870 1,817 1,868 901,900
2022/06/27 1,846 1,849 1,821 1,843 550,600
2022/06/24 1,829 1,840 1,811 1,840 796,700
2022/06/23 1,787 1,808 1,781 1,799 777,100
2022/06/22 1,750 1,760 1,710 1,747 796,500
2022/06/21 1,729 1,748 1,719 1,731 1,017,200
2022/06/20 1,722 1,724 1,662 1,675 1,188,300
2022/06/17 1,630 1,719 1,622 1,718 1,770,700
2022/06/16 1,700 1,733 1,662 1,662 1,743,600
2022/06/15 1,740 1,745 1,701 1,701 1,950,300
2022/06/14 1,820 1,834 1,771 1,780 1,518,700
2022/06/13 1,838 1,850 1,815 1,844 908,900
2022/06/10 1,840 1,858 1,827 1,854 1,047,400
2022/06/09 1,857 1,894 1,855 1,869 1,085,500
2022/06/08 1,858 1,894 1,850 1,859 1,080,600
2022/06/07 1,840 1,848 1,818 1,839 1,175,500
2022/06/06 1,868 1,871 1,829 1,829 1,789,300
2022/06/03 1,918 1,920 1,883 1,885 1,105,600
2022/06/02 1,902 1,921 1,877 1,900 1,540,100
2022/06/01 1,829 1,931 1,826 1,930 1,510,900
2022/05/31 1,857 1,869 1,829 1,844 1,256,500
2022/05/30 1,871 1,907 1,864 1,880 1,299,700
2022/05/27 1,842 1,854 1,817 1,840 808,400
2022/05/26 1,880 1,900 1,821 1,823 1,181,600
2022/05/25 1,942 1,942 1,857 1,883 1,850,600
2022/05/24 2,047 2,048 1,976 1,981 805,100
2022/05/23 2,079 2,092 2,028 2,046 594,800
2022/05/20 2,062 2,085 2,026 2,036 516,000
2022/05/19 1,983 2,057 1,975 2,050 710,100
2022/05/18 2,021 2,064 2,001 2,035 522,200
2022/05/17 1,968 2,060 1,968 2,031 813,400
2022/05/16 2,017 2,046 1,921 1,958 1,548,100
2022/05/13 1,985 2,066 1,985 2,012 1,678,600
2022/05/12 2,038 2,077 1,976 2,025 1,320,700
2022/05/11 2,094 2,113 2,044 2,073 682,700
2022/05/10 2,080 2,139 2,057 2,124 560,300
2022/05/09 2,191 2,194 2,084 2,088 1,012,900
2022/05/06 2,159 2,200 2,141 2,196 936,800
2022/05/02 2,226 2,234 2,188 2,192 586,800
2022/04/28 2,140 2,218 2,132 2,217 901,600
2022/04/27 2,025 2,127 2,019 2,125 1,084,900
2022/04/26 2,041 2,067 2,034 2,057 465,200
2022/04/25 2,014 2,033 1,993 2,010 612,300
2022/04/22 2,058 2,070 2,042 2,060 347,400
2022/04/21 2,077 2,133 2,073 2,103 390,300
2022/04/20 2,074 2,113 2,056 2,083 446,600
2022/04/19 2,060 2,086 2,053 2,060 423,700
2022/04/18 2,058 2,079 2,037 2,053 418,800
2022/04/15 2,106 2,125 2,060 2,072 620,100
2022/04/14 2,142 2,154 2,116 2,150 404,000
2022/04/13 2,112 2,149 2,104 2,147 377,100
2022/04/12 2,128 2,179 2,120 2,134 580,600
2022/04/11 2,166 2,189 2,113 2,135 472,600
2022/04/08 2,220 2,223 2,155 2,185 745,700
2022/04/07 2,173 2,204 2,165 2,192 719,600
2022/04/06 2,130 2,206 2,128 2,191 1,077,200
2022/04/05 2,167 2,175 2,120 2,173 453,100
2022/04/04 2,152 2,181 2,126 2,136 530,000
2022/04/01 2,132 2,152 2,095 2,142 829,900
2022/03/31 2,127 2,171 2,112 2,153 722,000
2022/03/30 2,166 2,171 2,116 2,127 503,000
2022/03/29 2,129 2,173 2,122 2,139 485,200
2022/03/28 2,104 2,121 2,062 2,119 679,700
2022/03/25 2,123 2,149 2,111 2,123 519,900
2022/03/24 2,155 2,186 2,104 2,126 682,900
2022/03/23 2,130 2,176 2,128 2,172 887,900
2022/03/22 2,077 2,127 2,069 2,100 761,600
2022/03/18 2,072 2,108 2,032 2,058 773,900
2022/03/17 1,950 2,073 1,920 2,067 1,467,500
2022/03/16 1,994 2,008 1,918 1,918 1,478,300
2022/03/15 1,994 2,019 1,962 1,975 887,500
2022/03/14 2,045 2,051 1,948 1,989 1,317,600
2022/03/11 2,046 2,088 2,045 2,071 762,500
2022/03/10 2,083 2,119 2,077 2,096 711,900
2022/03/09 2,032 2,073 2,021 2,059 1,153,600
2022/03/08 2,013 2,085 2,004 2,008 1,120,500
2022/03/07 2,027 2,092 2,007 2,074 952,900
2022/03/04 2,148 2,148 2,030 2,053 1,073,300
2022/03/03 2,128 2,154 2,097 2,136 1,038,100
2022/03/02 2,054 2,087 2,024 2,078 964,100
2022/03/01 2,109 2,120 2,082 2,094 931,800
2022/02/28 2,106 2,137 2,084 2,118 666,100
2022/02/25 2,079 2,110 2,054 2,106 955,900
2022/02/24 2,123 2,146 2,052 2,057 1,247,600
2022/02/22 2,248 2,258 2,139 2,139 1,513,400
2022/02/21 2,253 2,318 2,223 2,311 772,500
2022/02/18 2,278 2,329 2,262 2,303 903,700
2022/02/17 2,259 2,315 2,238 2,281 1,337,400
2022/02/16 2,193 2,291 2,174 2,240 2,247,300
2022/02/15 2,233 2,292 2,204 2,286 1,343,800
2022/02/14 2,246 2,266 2,192 2,214 1,141,700
2022/02/10 2,276 2,308 2,245 2,275 1,015,800
2022/02/09 2,186 2,253 2,172 2,250 779,500
2022/02/08 2,201 2,208 2,146 2,152 1,140,800
2022/02/07 2,280 2,281 2,194 2,201 1,097,800
2022/02/04 2,295 2,334 2,285 2,310 759,500
2022/02/03 2,333 2,362 2,253 2,284 1,067,600
2022/02/02 2,267 2,373 2,255 2,367 1,261,300
2022/02/01 2,255 2,279 2,218 2,245 997,400
2022/01/31 2,260 2,271 2,214 2,236 1,032,400
2022/01/28 2,276 2,289 2,237 2,267 1,432,400
2022/01/27 2,320 2,337 2,263 2,276 1,293,600
2022/01/26 2,401 2,412 2,318 2,334 1,221,100
2022/01/25 2,382 2,399 2,342 2,399 1,014,800
2022/01/24 2,352 2,403 2,337 2,399 997,700
2022/01/21 2,272 2,356 2,261 2,352 1,001,800
2022/01/20 2,250 2,328 2,248 2,283 738,200
2022/01/19 2,247 2,275 2,202 2,214 907,000
2022/01/18 2,374 2,380 2,254 2,268 1,110,300
2022/01/17 2,400 2,419 2,330 2,338 1,201,800
2022/01/14 2,349 2,405 2,341 2,392 1,437,500
2022/01/13 2,225 2,349 2,216 2,333 2,210,600
2022/01/12 2,344 2,382 2,325 2,375 1,370,300
2022/01/11 2,377 2,383 2,318 2,353 1,656,400
2022/01/07 2,389 2,411 2,353 2,377 1,351,300
2022/01/06 2,351 2,397 2,338 2,371 1,322,400
2022/01/05 2,301 2,387 2,290 2,365 1,510,500
2022/01/04 2,232 2,303 2,217 2,299 1,266,000

このページの先頭へ