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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,573 | 1,579 | 1,566 | 1,578 | 544,000 |
| 2024/08/29 | 1,581 | 1,588 | 1,563 | 1,574 | 1,286,400 |
| 2024/08/28 | 1,581 | 1,586 | 1,566 | 1,584 | 535,300 |
| 2024/08/27 | 1,572 | 1,595 | 1,565 | 1,593 | 747,900 |
| 2024/08/26 | 1,570 | 1,585 | 1,560 | 1,572 | 890,800 |
| 2024/08/23 | 1,563 | 1,571 | 1,556 | 1,570 | 581,800 |
| 2024/08/22 | 1,546 | 1,572 | 1,542 | 1,562 | 855,200 |
| 2024/08/21 | 1,556 | 1,556 | 1,539 | 1,548 | 651,800 |
| 2024/08/20 | 1,529 | 1,556 | 1,521 | 1,556 | 1,030,200 |
| 2024/08/19 | 1,540 | 1,540 | 1,507 | 1,513 | 1,339,100 |
| 2024/08/16 | 1,553 | 1,563 | 1,512 | 1,540 | 2,541,600 |
| 2024/08/15 | 1,470 | 1,555 | 1,467 | 1,553 | 4,572,300 |
| 2024/08/14 | 1,390 | 1,390 | 1,368 | 1,374 | 1,305,000 |
| 2024/08/13 | 1,338 | 1,369 | 1,332 | 1,369 | 1,446,200 |
| 2024/08/09 | 1,345 | 1,358 | 1,315 | 1,358 | 1,471,400 |
| 2024/08/08 | 1,430 | 1,466 | 1,288 | 1,334 | 4,860,500 |
| 2024/08/07 | 1,422 | 1,463 | 1,411 | 1,440 | 1,088,500 |
| 2024/08/06 | 1,435 | 1,473 | 1,431 | 1,450 | 1,388,700 |
| 2024/08/05 | 1,450 | 1,475 | 1,380 | 1,384 | 1,946,800 |
| 2024/08/02 | 1,479 | 1,486 | 1,465 | 1,465 | 1,195,900 |
| 2024/08/01 | 1,499 | 1,501 | 1,482 | 1,488 | 1,068,300 |
| 2024/07/31 | 1,530 | 1,535 | 1,501 | 1,529 | 1,178,000 |
| 2024/07/30 | 1,515 | 1,535 | 1,505 | 1,533 | 799,600 |
| 2024/07/29 | 1,505 | 1,516 | 1,500 | 1,515 | 620,800 |
| 2024/07/26 | 1,500 | 1,505 | 1,486 | 1,493 | 421,400 |
| 2024/07/25 | 1,498 | 1,505 | 1,487 | 1,490 | 785,800 |
| 2024/07/24 | 1,500 | 1,511 | 1,487 | 1,495 | 675,400 |
| 2024/07/23 | 1,502 | 1,508 | 1,487 | 1,497 | 570,000 |
| 2024/07/22 | 1,500 | 1,511 | 1,492 | 1,510 | 577,400 |
| 2024/07/19 | 1,506 | 1,506 | 1,483 | 1,495 | 680,100 |
| 2024/07/18 | 1,516 | 1,523 | 1,499 | 1,505 | 1,115,900 |
| 2024/07/17 | 1,524 | 1,530 | 1,509 | 1,516 | 1,119,300 |
| 2024/07/16 | 1,489 | 1,517 | 1,488 | 1,513 | 1,231,000 |
| 2024/07/12 | 1,485 | 1,493 | 1,483 | 1,490 | 718,800 |
| 2024/07/11 | 1,474 | 1,485 | 1,468 | 1,485 | 842,500 |
| 2024/07/10 | 1,460 | 1,468 | 1,445 | 1,467 | 753,100 |
| 2024/07/09 | 1,445 | 1,470 | 1,444 | 1,470 | 1,021,300 |
| 2024/07/08 | 1,448 | 1,452 | 1,437 | 1,440 | 726,400 |
| 2024/07/05 | 1,447 | 1,448 | 1,439 | 1,448 | 879,600 |
| 2024/07/04 | 1,449 | 1,454 | 1,442 | 1,447 | 686,200 |
| 2024/07/03 | 1,444 | 1,454 | 1,436 | 1,452 | 720,000 |
| 2024/07/02 | 1,470 | 1,472 | 1,434 | 1,437 | 1,183,000 |
| 2024/07/01 | 1,460 | 1,473 | 1,458 | 1,467 | 941,400 |
| 2024/06/28 | 1,475 | 1,479 | 1,452 | 1,455 | 1,918,200 |
| 2024/06/27 | 1,480 | 1,497 | 1,476 | 1,486 | 1,939,200 |
| 2024/06/26 | 1,540 | 1,551 | 1,536 | 1,541 | 2,156,200 |
| 2024/06/25 | 1,540 | 1,550 | 1,536 | 1,546 | 1,190,900 |
| 2024/06/24 | 1,517 | 1,540 | 1,516 | 1,530 | 1,227,000 |
| 2024/06/21 | 1,512 | 1,517 | 1,508 | 1,509 | 819,800 |
| 2024/06/20 | 1,506 | 1,516 | 1,501 | 1,513 | 583,800 |
| 2024/06/19 | 1,513 | 1,513 | 1,495 | 1,501 | 737,700 |
| 2024/06/18 | 1,507 | 1,518 | 1,500 | 1,510 | 634,300 |
| 2024/06/17 | 1,523 | 1,524 | 1,504 | 1,507 | 718,900 |
| 2024/06/14 | 1,492 | 1,513 | 1,487 | 1,506 | 972,700 |
| 2024/06/13 | 1,495 | 1,504 | 1,494 | 1,496 | 521,400 |
| 2024/06/12 | 1,500 | 1,510 | 1,495 | 1,496 | 511,000 |
| 2024/06/11 | 1,509 | 1,511 | 1,492 | 1,492 | 1,053,000 |
| 2024/06/10 | 1,515 | 1,519 | 1,499 | 1,515 | 615,300 |
| 2024/06/07 | 1,515 | 1,521 | 1,510 | 1,516 | 464,300 |
| 2024/06/06 | 1,520 | 1,525 | 1,508 | 1,511 | 866,100 |
| 2024/06/05 | 1,531 | 1,546 | 1,526 | 1,534 | 860,000 |
| 2024/06/04 | 1,517 | 1,530 | 1,512 | 1,529 | 592,700 |
| 2024/06/03 | 1,511 | 1,519 | 1,499 | 1,512 | 766,400 |
| 2024/05/31 | 1,500 | 1,514 | 1,498 | 1,505 | 2,404,200 |
| 2024/05/30 | 1,495 | 1,506 | 1,481 | 1,489 | 1,715,000 |
| 2024/05/29 | 1,505 | 1,516 | 1,491 | 1,497 | 1,764,000 |
| 2024/05/28 | 1,519 | 1,519 | 1,504 | 1,508 | 661,100 |
| 2024/05/27 | 1,526 | 1,526 | 1,505 | 1,511 | 635,600 |
| 2024/05/24 | 1,514 | 1,529 | 1,509 | 1,510 | 773,300 |
| 2024/05/23 | 1,520 | 1,529 | 1,516 | 1,527 | 716,300 |
| 2024/05/22 | 1,498 | 1,533 | 1,491 | 1,518 | 1,562,400 |
| 2024/05/21 | 1,530 | 1,530 | 1,493 | 1,498 | 1,038,200 |
| 2024/05/20 | 1,545 | 1,545 | 1,523 | 1,526 | 1,107,100 |
| 2024/05/17 | 1,536 | 1,546 | 1,529 | 1,539 | 1,012,100 |
| 2024/05/16 | 1,500 | 1,542 | 1,494 | 1,538 | 1,611,600 |
| 2024/05/15 | 1,508 | 1,521 | 1,501 | 1,501 | 1,400,800 |
| 2024/05/14 | 1,483 | 1,501 | 1,480 | 1,500 | 1,358,600 |
| 2024/05/13 | 1,476 | 1,478 | 1,467 | 1,478 | 768,800 |
| 2024/05/10 | 1,466 | 1,476 | 1,459 | 1,476 | 1,235,400 |
| 2024/05/09 | 1,470 | 1,489 | 1,463 | 1,476 | 1,304,500 |
| 2024/05/08 | 1,455 | 1,468 | 1,451 | 1,459 | 1,021,200 |
| 2024/05/07 | 1,420 | 1,453 | 1,416 | 1,451 | 1,137,100 |
| 2024/05/02 | 1,454 | 1,456 | 1,441 | 1,446 | 872,000 |
| 2024/05/01 | 1,432 | 1,463 | 1,429 | 1,460 | 1,154,300 |
| 2024/04/30 | 1,432 | 1,440 | 1,427 | 1,438 | 967,200 |
| 2024/04/26 | 1,415 | 1,417 | 1,398 | 1,417 | 1,295,200 |
| 2024/04/25 | 1,421 | 1,432 | 1,414 | 1,425 | 1,565,100 |
| 2024/04/24 | 1,411 | 1,416 | 1,404 | 1,409 | 1,284,800 |
| 2024/04/23 | 1,418 | 1,419 | 1,405 | 1,412 | 1,110,900 |
| 2024/04/22 | 1,400 | 1,422 | 1,397 | 1,418 | 1,466,200 |
| 2024/04/19 | 1,420 | 1,420 | 1,382 | 1,382 | 1,982,100 |
| 2024/04/18 | 1,404 | 1,417 | 1,401 | 1,413 | 988,600 |
| 2024/04/17 | 1,412 | 1,412 | 1,399 | 1,399 | 1,384,100 |
| 2024/04/16 | 1,407 | 1,413 | 1,403 | 1,409 | 1,263,700 |
| 2024/04/15 | 1,426 | 1,427 | 1,406 | 1,410 | 1,685,100 |
| 2024/04/12 | 1,427 | 1,437 | 1,427 | 1,431 | 1,065,000 |
| 2024/04/11 | 1,431 | 1,432 | 1,422 | 1,423 | 1,515,400 |
| 2024/04/10 | 1,443 | 1,449 | 1,438 | 1,442 | 1,233,900 |
| 2024/04/09 | 1,432 | 1,438 | 1,425 | 1,434 | 967,200 |
| 2024/04/08 | 1,415 | 1,431 | 1,415 | 1,430 | 1,326,200 |
| 2024/04/05 | 1,426 | 1,427 | 1,409 | 1,419 | 1,597,100 |
| 2024/04/04 | 1,435 | 1,438 | 1,421 | 1,425 | 1,616,500 |
| 2024/04/03 | 1,430 | 1,443 | 1,421 | 1,437 | 1,406,100 |
| 2024/04/02 | 1,470 | 1,472 | 1,435 | 1,435 | 2,017,600 |
| 2024/04/01 | 1,471 | 1,480 | 1,466 | 1,475 | 2,024,200 |
| 2024/03/29 | 1,461 | 1,464 | 1,450 | 1,454 | 1,239,900 |
| 2024/03/28 | 1,469 | 1,479 | 1,457 | 1,457 | 2,251,800 |
| 2024/03/27 | 1,469 | 1,470 | 1,456 | 1,457 | 1,835,800 |
| 2024/03/26 | 1,473 | 1,477 | 1,452 | 1,461 | 3,045,500 |
| 2024/03/25 | 1,547 | 1,547 | 1,484 | 1,484 | 2,710,700 |
| 2024/03/22 | 1,554 | 1,564 | 1,544 | 1,547 | 852,200 |
| 2024/03/21 | 1,540 | 1,547 | 1,539 | 1,544 | 990,300 |
| 2024/03/19 | 1,541 | 1,544 | 1,534 | 1,540 | 765,700 |
| 2024/03/18 | 1,542 | 1,551 | 1,538 | 1,544 | 760,700 |
| 2024/03/15 | 1,540 | 1,544 | 1,532 | 1,541 | 795,800 |
| 2024/03/14 | 1,540 | 1,545 | 1,524 | 1,545 | 529,000 |
| 2024/03/13 | 1,540 | 1,548 | 1,524 | 1,534 | 844,800 |
| 2024/03/12 | 1,527 | 1,548 | 1,521 | 1,548 | 973,800 |
| 2024/03/11 | 1,534 | 1,538 | 1,514 | 1,527 | 727,300 |
| 2024/03/08 | 1,515 | 1,535 | 1,509 | 1,526 | 923,300 |
| 2024/03/07 | 1,530 | 1,532 | 1,517 | 1,522 | 722,600 |
| 2024/03/06 | 1,513 | 1,530 | 1,507 | 1,522 | 755,500 |
| 2024/03/05 | 1,525 | 1,536 | 1,502 | 1,527 | 1,028,800 |
| 2024/03/04 | 1,518 | 1,536 | 1,518 | 1,521 | 684,200 |
| 2024/03/01 | 1,520 | 1,532 | 1,514 | 1,517 | 1,310,000 |
| 2024/02/29 | 1,533 | 1,536 | 1,516 | 1,526 | 887,500 |
| 2024/02/28 | 1,537 | 1,540 | 1,524 | 1,530 | 664,600 |
| 2024/02/27 | 1,517 | 1,538 | 1,514 | 1,533 | 815,200 |
| 2024/02/26 | 1,536 | 1,540 | 1,520 | 1,520 | 1,860,500 |
| 2024/02/22 | 1,600 | 1,600 | 1,536 | 1,536 | 2,057,500 |
| 2024/02/21 | 1,594 | 1,606 | 1,578 | 1,596 | 1,097,200 |
| 2024/02/20 | 1,579 | 1,599 | 1,560 | 1,596 | 1,395,400 |
| 2024/02/19 | 1,531 | 1,574 | 1,526 | 1,574 | 1,717,400 |
| 2024/02/16 | 1,480 | 1,519 | 1,433 | 1,512 | 6,196,500 |
| 2024/02/15 | 1,555 | 1,582 | 1,549 | 1,577 | 1,759,200 |
| 2024/02/14 | 1,583 | 1,584 | 1,548 | 1,549 | 1,886,500 |
| 2024/02/13 | 1,596 | 1,599 | 1,577 | 1,595 | 932,300 |
| 2024/02/09 | 1,582 | 1,601 | 1,576 | 1,598 | 840,200 |
| 2024/02/08 | 1,602 | 1,607 | 1,587 | 1,587 | 1,243,200 |
| 2024/02/07 | 1,631 | 1,632 | 1,602 | 1,607 | 686,000 |
| 2024/02/06 | 1,638 | 1,639 | 1,617 | 1,629 | 777,000 |
| 2024/02/05 | 1,605 | 1,642 | 1,604 | 1,639 | 973,800 |
| 2024/02/02 | 1,622 | 1,625 | 1,609 | 1,612 | 583,200 |
| 2024/02/01 | 1,621 | 1,631 | 1,610 | 1,620 | 1,025,100 |
| 2024/01/31 | 1,618 | 1,621 | 1,607 | 1,617 | 877,200 |
| 2024/01/30 | 1,645 | 1,655 | 1,619 | 1,623 | 866,700 |
| 2024/01/29 | 1,630 | 1,643 | 1,625 | 1,641 | 853,800 |
| 2024/01/26 | 1,635 | 1,640 | 1,607 | 1,616 | 963,400 |
| 2024/01/25 | 1,598 | 1,622 | 1,595 | 1,621 | 776,200 |
| 2024/01/24 | 1,600 | 1,608 | 1,594 | 1,598 | 472,700 |
| 2024/01/23 | 1,597 | 1,602 | 1,590 | 1,595 | 665,400 |
| 2024/01/22 | 1,567 | 1,599 | 1,567 | 1,586 | 1,316,800 |
| 2024/01/19 | 1,605 | 1,605 | 1,566 | 1,566 | 2,316,500 |
| 2024/01/18 | 1,619 | 1,622 | 1,611 | 1,611 | 695,000 |
| 2024/01/17 | 1,637 | 1,641 | 1,619 | 1,622 | 1,286,800 |
| 2024/01/16 | 1,634 | 1,658 | 1,633 | 1,634 | 1,395,500 |
| 2024/01/15 | 1,654 | 1,660 | 1,625 | 1,625 | 1,377,200 |
| 2024/01/12 | 1,662 | 1,668 | 1,650 | 1,666 | 906,300 |
| 2024/01/11 | 1,667 | 1,667 | 1,638 | 1,653 | 1,164,000 |
| 2024/01/10 | 1,645 | 1,656 | 1,639 | 1,652 | 874,100 |
| 2024/01/09 | 1,622 | 1,643 | 1,620 | 1,643 | 1,204,800 |
| 2024/01/05 | 1,635 | 1,635 | 1,614 | 1,619 | 844,100 |
| 2024/01/04 | 1,624 | 1,634 | 1,612 | 1,631 | 842,500 |