！決算発表予定日 2024/05/10
5988東証P貸借
業種 金属製品
パイオラックス 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 |
|---|---|
| 2,807 (24/02/28) | 1,867 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,807 (24/02/28) | 2,296 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,715 | 2,719 | 2,547 | 2,582 | -133 | -4.9 | 1,238,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,789 | 2,803 | 2,616 | 2,715 | -82 | -2.9 | 2,181,100 |
| 24/02 | 2,500 | 2,807 | 2,490 | 2,797 | +281 | +11.2 | 2,430,500 |
| 24/01 | 2,333 | 2,567 | 2,296 | 2,516 | +186 | +8.0 | 1,868,600 |
| 23/12 | 2,307 | 2,330 | 2,125 | 2,330 | +65 | +2.9 | 2,325,900 |
| 23/11 | 2,252 | 2,347 | 2,205 | 2,265 | +54 | +2.4 | 2,478,700 |
| 23/10 | 2,300 | 2,344 | 2,080 | 2,211 | -77 | -3.4 | 2,408,100 |
| 23/09 | 2,339 | 2,470 | 2,279 | 2,288 | -48 | -2.1 | 2,140,000 |
| 23/08 | 2,217 | 2,340 | 2,101 | 2,336 | +124 | +5.6 | 2,188,900 |
| 23/07 | 2,184 | 2,241 | 2,114 | 2,212 | +44 | +2.0 | 1,696,700 |
| 23/06 | 1,901 | 2,188 | 1,875 | 2,168 | +262 | +13.8 | 3,156,800 |
| 23/05 | 2,028 | 2,139 | 1,867 | 1,906 | -104 | -5.2 | 3,152,400 |
| 23/04 | 1,953 | 2,015 | 1,859 | 2,010 | +80 | +4.2 | 1,788,900 |
| 23/03 | 2,002 | 2,056 | 1,836 | 1,930 | -79 | -3.9 | 2,659,900 |
| 23/02 | 1,782 | 2,018 | 1,752 | 2,009 | +235 | +13.3 | 2,849,800 |
| 23/01 | 1,699 | 1,774 | 1,679 | 1,774 | +72 | +4.2 | 1,511,600 |
| 22/12 | 1,751 | 1,751 | 1,631 | 1,702 | -38 | -2.2 | 3,485,600 |
| 22/11 | 1,850 | 1,909 | 1,691 | 1,740 | -110 | -6.0 | 5,051,200 |
| 22/10 | 1,771 | 1,966 | 1,771 | 1,850 | +79 | +4.5 | 3,739,000 |
| 22/09 | 1,997 | 2,002 | 1,770 | 1,771 | -249 | -12.3 | 4,064,800 |
| 22/08 | 1,993 | 2,076 | 1,908 | 2,020 | +35 | +1.8 | 3,765,300 |
| 22/07 | 2,000 | 2,043 | 1,926 | 1,985 | -17 | -0.9 | 2,927,400 |
| 22/06 | 1,866 | 2,101 | 1,843 | 2,002 | +162 | +8.8 | 4,191,200 |
| 22/05 | 1,547 | 1,865 | 1,348 | 1,840 | +323 | +21.3 | 2,122,800 |
| 22/04 | 1,545 | 1,566 | 1,435 | 1,517 | -37 | -2.4 | 868,500 |
| 22/03 | 1,728 | 1,746 | 1,550 | 1,554 | -174 | -10.1 | 1,737,900 |
| 22/02 | 1,756 | 1,835 | 1,679 | 1,728 | -11 | -0.6 | 985,300 |
| 22/01 | 1,789 | 1,854 | 1,708 | 1,739 | -19 | -1.1 | 1,091,700 |
| 21/12 | 1,604 | 1,811 | 1,604 | 1,758 | +148 | +9.2 | 1,434,000 |
| 21/11 | 1,650 | 1,772 | 1,570 | 1,610 | -26 | -1.6 | 1,234,900 |
| 21/10 | 1,542 | 1,658 | 1,502 | 1,636 | +79 | +5.1 | 1,138,500 |
▶︎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