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
2023/12/29 1,620 1,628 1,611 1,624 602,300
2023/12/28 1,588 1,622 1,580 1,622 961,000
2023/12/27 1,629 1,644 1,627 1,638 1,393,300
2023/12/26 1,613 1,635 1,612 1,625 728,200
2023/12/25 1,665 1,665 1,625 1,625 937,500
2023/12/22 1,628 1,647 1,627 1,644 853,500
2023/12/21 1,635 1,641 1,624 1,627 780,700
2023/12/20 1,639 1,652 1,634 1,638 910,700
2023/12/19 1,619 1,637 1,617 1,633 825,300
2023/12/18 1,605 1,618 1,599 1,616 919,100
2023/12/15 1,600 1,606 1,584 1,605 2,093,600
2023/12/14 1,616 1,623 1,606 1,610 1,014,500
2023/12/13 1,615 1,624 1,603 1,612 1,464,500
2023/12/12 1,637 1,637 1,606 1,613 1,855,600
2023/12/11 1,640 1,642 1,616 1,625 1,390,400
2023/12/08 1,650 1,658 1,639 1,640 1,149,900
2023/12/07 1,669 1,674 1,653 1,658 1,028,400
2023/12/06 1,668 1,686 1,666 1,675 1,233,800
2023/12/05 1,710 1,731 1,674 1,676 1,793,800
2023/12/04 1,705 1,731 1,690 1,705 1,911,500
2023/12/01 1,699 1,715 1,685 1,687 1,941,600
2023/11/30 1,665 1,666 1,651 1,659 967,400
2023/11/29 1,646 1,673 1,645 1,668 891,800
2023/11/28 1,652 1,655 1,639 1,653 773,000
2023/11/27 1,661 1,665 1,645 1,649 729,600
2023/11/24 1,647 1,658 1,637 1,655 770,200
2023/11/22 1,618 1,635 1,610 1,631 822,100
2023/11/21 1,618 1,629 1,606 1,613 1,402,800
2023/11/20 1,645 1,657 1,637 1,637 1,065,000
2023/11/17 1,660 1,662 1,648 1,656 860,100
2023/11/16 1,686 1,698 1,659 1,660 1,038,600
2023/11/15 1,678 1,694 1,669 1,694 1,411,600
2023/11/14 1,634 1,658 1,631 1,650 1,087,800
2023/11/13 1,630 1,633 1,611 1,624 904,800
2023/11/10 1,618 1,627 1,598 1,627 679,400
2023/11/09 1,571 1,619 1,556 1,615 2,034,700
2023/11/08 1,601 1,609 1,584 1,598 1,361,500
2023/11/07 1,633 1,635 1,596 1,600 1,493,000
2023/11/06 1,640 1,647 1,624 1,638 938,800
2023/11/02 1,624 1,632 1,613 1,632 728,400
2023/11/01 1,614 1,621 1,598 1,615 634,200
2023/10/31 1,578 1,603 1,575 1,601 634,100
2023/10/30 1,610 1,610 1,568 1,573 1,127,200
2023/10/27 1,611 1,619 1,596 1,619 653,400
2023/10/26 1,622 1,638 1,607 1,618 574,900
2023/10/25 1,632 1,639 1,620 1,622 608,200
2023/10/24 1,589 1,631 1,588 1,628 802,900
2023/10/23 1,605 1,624 1,602 1,607 690,700
2023/10/20 1,616 1,616 1,601 1,607 512,600
2023/10/19 1,608 1,624 1,604 1,616 451,100
2023/10/18 1,611 1,616 1,598 1,613 518,400
2023/10/17 1,599 1,613 1,591 1,600 488,500
2023/10/16 1,620 1,630 1,590 1,593 806,400
2023/10/13 1,632 1,633 1,604 1,613 918,500
2023/10/12 1,651 1,652 1,638 1,641 695,000
2023/10/11 1,668 1,671 1,652 1,655 522,000
2023/10/10 1,662 1,671 1,652 1,668 544,600
2023/10/06 1,672 1,675 1,658 1,662 492,500
2023/10/05 1,664 1,682 1,655 1,666 628,300
2023/10/04 1,630 1,674 1,630 1,666 1,002,400
2023/10/03 1,688 1,690 1,641 1,644 943,900
2023/10/02 1,700 1,702 1,665 1,665 992,700
2023/09/29 1,708 1,715 1,683 1,689 812,000
2023/09/28 1,704 1,707 1,686 1,699 908,300
2023/09/27 1,694 1,710 1,685 1,710 709,800
2023/09/26 1,691 1,703 1,684 1,694 662,900
2023/09/25 1,668 1,696 1,664 1,688 629,500
2023/09/22 1,676 1,679 1,664 1,668 759,500
2023/09/21 1,701 1,705 1,677 1,678 693,800
2023/09/20 1,701 1,709 1,690 1,695 779,200
2023/09/19 1,699 1,702 1,684 1,694 919,200
2023/09/15 1,691 1,706 1,685 1,702 807,000
2023/09/14 1,684 1,688 1,675 1,687 734,400
2023/09/13 1,681 1,690 1,676 1,683 577,600
2023/09/12 1,673 1,689 1,669 1,677 1,002,700
2023/09/11 1,686 1,693 1,672 1,674 652,500
2023/09/08 1,698 1,705 1,675 1,683 1,613,300
2023/09/07 1,710 1,712 1,695 1,707 1,035,600
2023/09/06 1,718 1,719 1,708 1,714 507,700
2023/09/05 1,716 1,718 1,704 1,709 652,900
2023/09/04 1,731 1,734 1,705 1,716 944,000
2023/09/01 1,682 1,720 1,679 1,718 1,437,200
2023/08/31 1,695 1,702 1,673 1,689 1,438,600
2023/08/30 1,713 1,723 1,693 1,700 1,151,600
2023/08/29 1,707 1,724 1,705 1,710 1,696,200
2023/08/28 1,670 1,693 1,664 1,674 1,591,300
2023/08/25 1,715 1,717 1,686 1,687 1,604,100
2023/08/24 1,720 1,729 1,714 1,720 939,000
2023/08/23 1,750 1,755 1,738 1,743 662,100
2023/08/22 1,739 1,751 1,733 1,749 555,400
2023/08/21 1,712 1,748 1,712 1,740 1,209,000
2023/08/18 1,703 1,719 1,699 1,712 813,100
2023/08/17 1,714 1,728 1,695 1,714 915,400
2023/08/16 1,743 1,752 1,715 1,718 1,509,900
2023/08/15 1,790 1,802 1,758 1,761 2,136,600
2023/08/14 1,838 1,865 1,822 1,841 1,558,600
2023/08/10 1,870 1,870 1,791 1,813 3,797,500
2023/08/09 1,931 1,952 1,903 1,947 1,326,100
2023/08/08 1,935 1,951 1,923 1,944 944,100
2023/08/07 1,892 1,935 1,884 1,934 935,600
2023/08/04 1,873 1,895 1,865 1,894 982,100
2023/08/03 1,900 1,900 1,878 1,880 719,000
2023/08/02 1,905 1,917 1,898 1,911 834,400
2023/08/01 1,940 1,945 1,918 1,921 510,500
2023/07/31 1,937 1,941 1,910 1,920 590,100
2023/07/28 1,907 1,921 1,903 1,916 710,300
2023/07/27 1,916 1,923 1,908 1,923 496,400
2023/07/26 1,911 1,927 1,905 1,925 488,300
2023/07/25 1,917 1,922 1,906 1,911 600,700
2023/07/24 1,924 1,932 1,919 1,925 483,100
2023/07/21 1,914 1,927 1,908 1,920 444,500
2023/07/20 1,936 1,940 1,913 1,914 724,200
2023/07/19 1,926 1,931 1,903 1,915 858,200
2023/07/18 1,926 1,935 1,914 1,924 559,600
2023/07/14 1,940 1,943 1,922 1,933 635,700
2023/07/13 1,970 1,970 1,941 1,945 761,100
2023/07/12 2,006 2,012 1,969 1,970 1,003,900
2023/07/11 2,045 2,046 2,026 2,029 536,100
2023/07/10 1,997 2,032 1,991 2,021 637,100
2023/07/07 2,009 2,024 1,998 1,998 432,800
2023/07/06 2,022 2,027 2,005 2,008 392,800
2023/07/05 2,030 2,036 2,019 2,023 415,600
2023/07/04 2,018 2,049 2,012 2,036 988,000
2023/07/03 2,013 2,033 2,011 2,019 1,011,600
2023/06/30 2,000 2,002 1,967 1,985 1,258,000
2023/06/29 2,000 2,022 1,993 2,008 791,300
2023/06/28 2,020 2,049 2,017 2,049 1,187,100
2023/06/27 2,040 2,040 2,015 2,027 767,600
2023/06/26 2,029 2,049 2,010 2,047 733,400
2023/06/23 2,047 2,052 2,013 2,031 840,600
2023/06/22 2,065 2,081 2,041 2,046 830,300
2023/06/21 2,090 2,097 2,066 2,068 616,500
2023/06/20 2,098 2,105 2,061 2,083 524,100
2023/06/19 2,102 2,125 2,099 2,115 634,100
2023/06/16 2,047 2,076 2,040 2,076 1,229,700
2023/06/15 2,090 2,094 2,047 2,056 792,400
2023/06/14 2,126 2,132 2,107 2,107 579,100
2023/06/13 2,160 2,167 2,107 2,109 743,000
2023/06/12 2,129 2,160 2,129 2,160 656,900
2023/06/09 2,100 2,113 2,085 2,110 641,900
2023/06/08 2,088 2,095 2,062 2,065 390,600
2023/06/07 2,097 2,120 2,084 2,090 566,300
2023/06/06 2,060 2,105 2,058 2,101 551,100
2023/06/05 2,099 2,110 2,068 2,071 623,500
2023/06/02 2,027 2,082 2,027 2,076 740,400
2023/06/01 1,993 2,020 1,987 2,012 524,400
2023/05/31 1,992 2,009 1,979 1,983 791,400
2023/05/30 2,035 2,039 2,003 2,010 428,700
2023/05/29 2,065 2,067 2,040 2,042 340,800
2023/05/26 2,060 2,064 2,042 2,057 468,800
2023/05/25 2,123 2,123 2,061 2,061 435,400
2023/05/24 2,112 2,117 2,080 2,103 583,300
2023/05/23 2,133 2,159 2,116 2,125 486,900
2023/05/22 2,141 2,157 2,121 2,139 533,500
2023/05/19 2,170 2,172 2,135 2,154 394,600
2023/05/18 2,183 2,190 2,135 2,158 515,300
2023/05/17 2,230 2,235 2,178 2,179 586,300
2023/05/16 2,222 2,237 2,206 2,230 385,200
2023/05/15 2,179 2,220 2,179 2,204 576,400
2023/05/12 2,050 2,204 2,050 2,154 1,133,800
2023/05/11 2,087 2,102 2,061 2,100 600,300
2023/05/10 2,134 2,145 2,100 2,106 469,800
2023/05/09 2,109 2,123 2,098 2,114 533,100
2023/05/08 2,109 2,134 2,105 2,117 456,300
2023/05/02 2,149 2,158 2,114 2,128 429,100
2023/05/01 2,130 2,146 2,130 2,145 408,200
2023/04/28 2,110 2,118 2,102 2,112 553,000
2023/04/27 2,062 2,082 2,056 2,073 533,000
2023/04/26 2,034 2,080 2,031 2,062 386,000
2023/04/25 2,046 2,053 2,031 2,038 467,900
2023/04/24 2,059 2,064 2,039 2,046 311,200
2023/04/21 2,068 2,070 2,025 2,031 500,200
2023/04/20 2,057 2,066 2,046 2,060 322,500
2023/04/19 2,061 2,067 2,040 2,057 344,700
2023/04/18 2,039 2,077 2,034 2,074 451,900
2023/04/17 2,041 2,045 2,013 2,034 366,900
2023/04/14 2,057 2,060 2,028 2,035 629,000
2023/04/13 2,052 2,057 2,040 2,047 338,400
2023/04/12 2,030 2,060 2,027 2,049 202,500
2023/04/11 2,045 2,054 2,021 2,021 269,500
2023/04/10 2,035 2,037 2,010 2,023 216,200
2023/04/07 2,045 2,047 2,015 2,020 253,600
2023/04/06 2,031 2,055 2,018 2,045 389,100
2023/04/05 2,102 2,103 2,048 2,053 369,000
2023/04/04 2,042 2,091 2,031 2,088 596,800
2023/04/03 2,056 2,056 2,030 2,041 428,600
2023/03/31 2,055 2,076 2,046 2,049 557,000
2023/03/30 2,083 2,089 2,053 2,065 326,600
2023/03/29 2,067 2,096 2,057 2,094 463,700
2023/03/28 2,073 2,079 2,050 2,058 244,100
2023/03/27 2,057 2,072 2,047 2,056 250,500
2023/03/24 2,065 2,065 2,033 2,058 337,700
2023/03/23 2,057 2,066 2,030 2,062 397,600
2023/03/22 2,034 2,053 2,025 2,040 401,300
2023/03/20 2,031 2,039 2,010 2,013 387,200
2023/03/17 2,023 2,041 2,010 2,039 433,100
2023/03/16 1,972 2,019 1,970 2,018 342,400
2023/03/15 1,986 2,004 1,976 1,984 299,600
2023/03/14 1,990 1,990 1,951 1,975 551,900
2023/03/13 2,007 2,014 1,982 2,005 406,400
2023/03/10 2,055 2,068 2,014 2,022 574,000
2023/03/09 2,060 2,076 2,054 2,068 328,200
2023/03/08 2,053 2,058 2,032 2,053 400,700
2023/03/07 2,051 2,063 2,041 2,053 420,200
2023/03/06 2,064 2,085 2,052 2,056 415,500
2023/03/03 2,053 2,082 2,046 2,067 463,700
2023/03/02 2,009 2,027 1,991 2,027 475,400
2023/03/01 2,056 2,060 2,011 2,017 1,070,800
2023/02/28 2,085 2,112 2,078 2,098 516,900
2023/02/27 2,052 2,084 2,045 2,073 550,500
2023/02/24 2,080 2,089 2,054 2,057 561,200
2023/02/22 2,123 2,125 2,033 2,071 942,600
2023/02/21 2,168 2,193 2,121 2,122 722,400
2023/02/20 2,191 2,208 2,182 2,200 368,800
2023/02/17 2,196 2,212 2,182 2,184 405,500
2023/02/16 2,165 2,224 2,147 2,215 1,019,000
2023/02/15 2,132 2,189 2,112 2,115 1,085,800
2023/02/14 2,132 2,138 2,100 2,127 945,800
2023/02/13 2,125 2,129 2,068 2,091 574,000
2023/02/10 2,100 2,144 2,100 2,140 598,400
2023/02/09 2,116 2,148 2,104 2,115 584,800
2023/02/08 2,079 2,120 2,078 2,118 859,500
2023/02/07 2,043 2,076 2,043 2,065 368,400
2023/02/06 2,047 2,047 2,027 2,033 249,200
2023/02/03 2,038 2,045 2,013 2,016 384,500
2023/02/02 2,036 2,055 2,021 2,047 364,000
2023/02/01 2,062 2,096 2,044 2,045 662,100
2023/01/31 2,058 2,067 2,024 2,058 483,200
2023/01/30 2,041 2,052 2,027 2,037 446,400
2023/01/27 2,039 2,056 2,029 2,051 506,900
2023/01/26 2,046 2,063 2,031 2,047 446,200
2023/01/25 2,069 2,082 2,042 2,057 683,800
2023/01/24 2,024 2,067 2,003 2,065 798,400
2023/01/23 1,992 2,027 1,980 2,015 850,200
2023/01/20 1,970 1,972 1,947 1,956 418,400
2023/01/19 1,972 1,984 1,955 1,977 515,700
2023/01/18 1,980 1,999 1,944 1,984 801,300
2023/01/17 1,973 2,014 1,956 1,998 656,500
2023/01/16 1,950 1,964 1,932 1,953 655,200
2023/01/13 2,012 2,022 1,965 1,971 525,700
2023/01/12 2,049 2,060 1,989 1,998 616,900
2023/01/11 2,057 2,068 2,037 2,044 643,300
2023/01/10 2,076 2,078 2,036 2,070 502,400
2023/01/06 2,118 2,129 2,076 2,081 550,100
2023/01/05 2,124 2,124 2,083 2,099 762,300
2023/01/04 2,146 2,150 2,110 2,144 503,400

このページの先頭へ