7956東証P貸借
業種 その他製品
ピジョン 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,166.5 (23/06/13) | 1,381.5 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,667.5 (24/01/12) | 1,381.5 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 1,520.0 | 1,525.0 | 1,507.5 | 1,510.5 | -23.5 | -1.5 | 866,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 1,531.0 | 1,545.5 | 1,526.0 | 1,534.0 | +5.5 | +0.4 | 860,000 |
| 6/4 | 1,517.0 | 1,529.5 | 1,511.5 | 1,528.5 | +17.0 | +1.1 | 592,700 |
| 6/3 | 1,511.0 | 1,518.5 | 1,498.5 | 1,511.5 | +6.5 | +0.4 | 766,400 |
| 5/31 | 1,500.0 | 1,513.5 | 1,497.5 | 1,505.0 | +16.5 | +1.1 | 2,404,200 |
| 5/30 | 1,495.0 | 1,506.0 | 1,481.0 | 1,488.5 | -8.5 | -0.6 | 1,715,000 |
| 5/29 | 1,505.0 | 1,515.5 | 1,490.5 | 1,497.0 | -10.5 | -0.7 | 1,764,000 |
| 5/28 | 1,518.5 | 1,519.0 | 1,503.5 | 1,507.5 | -3.0 | -0.2 | 661,100 |
| 5/27 | 1,525.5 | 1,525.5 | 1,505.0 | 1,510.5 | +1.0 | +0.1 | 635,600 |
| 5/24 | 1,514.0 | 1,528.5 | 1,509.0 | 1,509.5 | -17.0 | -1.1 | 773,300 |
| 5/23 | 1,520.0 | 1,529.0 | 1,516.0 | 1,526.5 | +9.0 | +0.6 | 716,300 |
| 5/22 | 1,498.0 | 1,533.0 | 1,491.0 | 1,517.5 | +19.5 | +1.3 | 1,562,400 |
| 5/21 | 1,529.5 | 1,529.5 | 1,492.5 | 1,498.0 | -28.0 | -1.8 | 1,038,200 |
| 5/20 | 1,545.0 | 1,545.0 | 1,523.0 | 1,526.0 | -13.0 | -0.8 | 1,107,100 |
| 5/17 | 1,536.0 | 1,546.0 | 1,529.0 | 1,539.0 | +1.0 | +0.1 | 1,012,100 |
| 5/16 | 1,500.0 | 1,542.0 | 1,494.0 | 1,538.0 | +37.0 | +2.5 | 1,611,600 |
| 5/15 | 1,508.0 | 1,520.5 | 1,500.5 | 1,501.0 | +1.0 | +0.1 | 1,400,800 |
| 5/14 | 1,483.0 | 1,501.0 | 1,480.0 | 1,500.0 | +22.5 | +1.5 | 1,358,600 |
| 5/13 | 1,476.0 | 1,477.5 | 1,466.5 | 1,477.5 | +1.5 | +0.1 | 768,800 |
| 5/10 | 1,466.0 | 1,476.0 | 1,459.0 | 1,476.0 | 0 | 0.0 | 1,235,400 |
| 5/9 | 1,470.0 | 1,488.5 | 1,462.5 | 1,476.0 | +17.0 | +1.2 | 1,304,500 |
| 5/8 | 1,455.0 | 1,467.5 | 1,451.0 | 1,459.0 | +8.0 | +0.6 | 1,021,200 |
| 5/7 | 1,420.0 | 1,452.5 | 1,416.0 | 1,451.0 | +5.5 | +0.4 | 1,137,100 |
| 5/2 | 1,453.5 | 1,455.5 | 1,440.5 | 1,445.5 | -14.5 | -1.0 | 872,000 |
| 5/1 | 1,431.5 | 1,463.0 | 1,429.0 | 1,460.0 | +22.5 | +1.6 | 1,154,300 |
| 4/30 | 1,432.0 | 1,439.5 | 1,427.0 | 1,437.5 | +20.5 | +1.5 | 967,200 |
| 4/26 | 1,414.5 | 1,417.0 | 1,398.0 | 1,417.0 | -8.0 | -0.6 | 1,295,200 |
| 4/25 | 1,420.5 | 1,432.0 | 1,414.0 | 1,425.0 | +16.0 | +1.1 | 1,565,100 |
| 4/24 | 1,410.5 | 1,415.5 | 1,404.0 | 1,409.0 | -3.0 | -0.2 | 1,284,800 |
| 4/23 | 1,418.0 | 1,419.0 | 1,404.5 | 1,412.0 | -5.5 | -0.4 | 1,110,900 |
| 4/22 | 1,400.0 | 1,422.0 | 1,396.5 | 1,417.5 | +36.0 | +2.6 | 1,466,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて