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
2026/07/17 2,041 2,046 2,015 2,030 849,700
2026/07/16 2,039 2,050 2,015 2,017 743,300
2026/07/15 2,038 2,059 2,025 2,035 880,600
2026/07/14 2,045 2,052 2,034 2,036 743,300
2026/07/13 2,070 2,082 2,027 2,040 835,100
2026/07/10 2,070 2,072 2,046 2,061 739,200
2026/07/09 2,083 2,088 2,059 2,074 625,900
2026/07/08 2,054 2,101 2,041 2,092 731,700
2026/07/07 2,102 2,109 2,066 2,088 886,800
2026/07/06 2,090 2,117 2,085 2,106 658,900
2026/07/03 2,113 2,131 2,074 2,081 1,117,500
2026/07/02 2,090 2,111 2,082 2,102 1,060,400
2026/07/01 2,056 2,095 2,052 2,060 982,900
2026/06/30 2,048 2,082 2,036 2,071 1,687,000
2026/06/29 2,000 2,030 1,991 2,025 1,249,100
2026/06/26 2,008 2,058 2,003 2,037 1,637,100
2026/06/25 1,990 2,024 1,976 2,007 1,249,200
2026/06/24 1,963 1,990 1,945 1,972 1,203,100
2026/06/23 1,954 1,968 1,942 1,942 620,700
2026/06/22 1,964 1,972 1,951 1,954 670,900
2026/06/19 1,960 1,974 1,944 1,965 662,400
2026/06/18 1,995 2,002 1,951 1,960 866,000
2026/06/17 1,984 2,013 1,981 2,008 627,200
2026/06/16 1,994 1,995 1,970 1,981 677,500
2026/06/15 2,000 2,000 1,978 1,980 787,500
2026/06/12 2,030 2,050 1,982 1,993 1,192,100
2026/06/11 1,980 1,984 1,944 1,963 801,800
2026/06/10 1,934 1,991 1,913 1,984 1,744,700
2026/06/09 1,913 1,937 1,897 1,916 974,300
2026/06/08 1,898 1,928 1,895 1,928 1,258,900
2026/06/05 1,837 1,897 1,834 1,892 849,100
2026/06/04 1,877 1,882 1,845 1,857 591,500
2026/06/03 1,850 1,883 1,838 1,866 863,600
2026/06/02 1,837 1,863 1,811 1,863 1,110,900
2026/06/01 1,848 1,865 1,820 1,857 1,251,100
2026/05/29 1,870 1,889 1,867 1,867 1,199,800
2026/05/28 1,875 1,896 1,860 1,878 893,900
2026/05/27 1,833 1,876 1,827 1,860 1,143,900
2026/05/26 1,831 1,831 1,805 1,807 1,419,100
2026/05/25 1,875 1,875 1,819 1,823 996,800
2026/05/22 1,860 1,876 1,843 1,860 1,196,800
2026/05/21 1,858 1,861 1,836 1,841 615,500
2026/05/20 1,858 1,902 1,823 1,837 1,340,800
2026/05/19 1,879 1,891 1,850 1,880 1,409,900
2026/05/18 1,849 1,887 1,834 1,880 1,500,400
2026/05/15 1,809 1,917 1,801 1,855 3,355,000
2026/05/14 1,738 1,738 1,712 1,730 752,800
2026/05/13 1,734 1,748 1,707 1,709 778,000
2026/05/12 1,735 1,761 1,729 1,742 1,076,200
2026/05/11 1,717 1,779 1,711 1,755 2,164,500
2026/05/08 1,735 1,756 1,723 1,745 1,335,000
2026/05/07 1,690 1,729 1,686 1,722 1,038,900
2026/05/01 1,681 1,681 1,650 1,676 602,800
2026/04/30 1,724 1,728 1,687 1,687 1,565,900
2026/04/28 1,750 1,754 1,727 1,741 1,036,600
2026/04/27 1,700 1,750 1,692 1,734 1,759,900
2026/04/24 1,717 1,720 1,683 1,694 971,100
2026/04/23 1,671 1,707 1,671 1,698 980,500
2026/04/22 1,684 1,696 1,674 1,679 582,800
2026/04/21 1,702 1,711 1,690 1,690 504,100
2026/04/20 1,730 1,735 1,696 1,699 731,200
2026/04/17 1,687 1,709 1,684 1,693 736,000
2026/04/16 1,690 1,693 1,677 1,677 774,000
2026/04/15 1,674 1,688 1,673 1,678 562,500
2026/04/14 1,673 1,680 1,659 1,668 818,800
2026/04/13 1,666 1,687 1,666 1,673 653,700
2026/04/10 1,680 1,689 1,664 1,671 589,200
2026/04/09 1,700 1,708 1,677 1,677 770,800
2026/04/08 1,700 1,707 1,689 1,698 1,131,300
2026/04/07 1,685 1,701 1,680 1,692 761,000
2026/04/06 1,678 1,683 1,660 1,671 629,600
2026/04/03 1,642 1,665 1,642 1,656 635,900
2026/03/27 1,634 1,643 1,619 1,633 939,000
2026/03/26 1,623 1,628 1,603 1,616 645,200
2026/03/25 1,622 1,622 1,612 1,614 603,700
2026/03/24 1,596 1,602 1,586 1,601 814,600
2026/03/23 1,583 1,588 1,567 1,582 876,200
2026/03/19 1,620 1,639 1,599 1,605 841,900
2026/03/18 1,618 1,643 1,614 1,643 739,700
2026/03/17 1,610 1,627 1,608 1,615 639,600
2026/03/16 1,594 1,606 1,591 1,604 936,400
2026/03/13 1,588 1,599 1,576 1,593 1,201,100
2026/03/12 1,613 1,617 1,581 1,587 1,181,400
2026/03/11 1,632 1,637 1,617 1,620 643,200
2026/03/10 1,632 1,635 1,617 1,622 803,600
2026/03/09 1,615 1,627 1,600 1,625 1,052,400
2026/03/06 1,627 1,647 1,601 1,643 1,847,600
2026/03/05 1,625 1,635 1,598 1,598 1,039,000
2026/03/04 1,625 1,625 1,583 1,606 1,531,600
2026/03/03 1,672 1,683 1,652 1,658 1,035,200
2026/03/02 1,706 1,725 1,699 1,702 788,700
2026/02/27 1,715 1,728 1,706 1,725 1,185,300
2026/02/26 1,709 1,721 1,694 1,705 930,700
2026/02/25 1,732 1,734 1,683 1,683 1,157,500
2026/02/24 1,668 1,709 1,651 1,705 2,003,900
2026/02/20 1,636 1,651 1,620 1,644 1,070,400
2026/02/19 1,645 1,648 1,631 1,647 645,000
2026/02/18 1,650 1,654 1,633 1,642 794,600
2026/02/17 1,630 1,640 1,617 1,636 822,700
2026/02/16 1,625 1,671 1,619 1,635 1,386,800
2026/02/13 1,657 1,659 1,597 1,630 1,792,700
2026/02/12 1,674 1,676 1,649 1,649 1,207,900
2026/02/10 1,636 1,661 1,635 1,659 599,300
2026/02/09 1,670 1,670 1,642 1,652 767,800
2026/02/06 1,664 1,670 1,654 1,659 1,168,800
2026/02/05 1,652 1,674 1,651 1,667 1,165,800
2026/02/04 1,637 1,647 1,628 1,632 810,300
2026/02/03 1,620 1,635 1,619 1,628 515,000
2026/02/02 1,645 1,646 1,618 1,619 732,300
2026/01/30 1,602 1,618 1,596 1,610 723,200
2026/01/29 1,593 1,595 1,580 1,595 750,400
2026/01/28 1,619 1,619 1,599 1,599 1,323,800
2026/01/27 1,610 1,630 1,605 1,630 1,058,300
2026/01/26 1,628 1,634 1,609 1,610 880,000
2026/01/23 1,650 1,654 1,634 1,634 785,800
2026/01/22 1,641 1,650 1,630 1,638 1,095,500
2026/01/21 1,648 1,655 1,641 1,644 1,033,100
2026/01/20 1,656 1,670 1,644 1,670 1,596,200
2026/01/19 1,645 1,649 1,635 1,646 1,284,900
2026/01/16 1,638 1,652 1,633 1,639 578,700
2026/01/15 1,638 1,648 1,631 1,643 931,600
2026/01/14 1,633 1,642 1,621 1,629 1,196,000
2026/01/13 1,627 1,635 1,619 1,620 1,583,200
2026/01/09 1,630 1,634 1,614 1,620 948,400
2026/01/08 1,630 1,631 1,614 1,624 676,800
2026/01/07 1,626 1,635 1,621 1,631 912,200
2026/01/06 1,610 1,631 1,610 1,631 1,141,000
2026/01/05 1,618 1,620 1,593 1,608 996,300

このページの先頭へ