！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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,641 | 2,683 | 2,631 | 2,646 | -37 | -1.4 | 226,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,542 | 1,658 | 1,502 | 1,636 | +79 | +5.1 | 1,138,500 |
| 21/09 | 1,526 | 1,626 | 1,503 | 1,557 | +31 | +2.0 | 1,068,800 |
| 21/08 | 1,548 | 1,575 | 1,443 | 1,526 | +8 | +0.5 | 765,600 |
| 21/07 | 1,529 | 1,564 | 1,463 | 1,518 | -10 | -0.7 | 821,300 |
| 21/06 | 1,464 | 1,557 | 1,455 | 1,528 | +71 | +4.9 | 1,179,800 |
| 21/05 | 1,491 | 1,526 | 1,432 | 1,457 | -33 | -2.2 | 1,450,800 |
| 21/04 | 1,628 | 1,661 | 1,461 | 1,490 | -135 | -8.3 | 1,191,800 |
| 21/03 | 1,555 | 1,783 | 1,544 | 1,625 | +96 | +6.3 | 1,610,400 |
| 21/02 | 1,522 | 1,780 | 1,522 | 1,529 | +7 | +0.5 | 1,420,800 |
| 21/01 | 1,588 | 1,613 | 1,513 | 1,522 | -62 | -3.9 | 1,091,700 |
| 20/12 | 1,557 | 1,723 | 1,550 | 1,584 | +23 | +1.5 | 1,043,800 |
| 20/11 | 1,534 | 1,726 | 1,505 | 1,561 | +37 | +2.4 | 1,399,500 |
| 20/10 | 1,577 | 1,635 | 1,495 | 1,524 | -36 | -2.3 | 893,900 |
| 20/09 | 1,637 | 1,655 | 1,503 | 1,560 | -74 | -4.5 | 1,033,400 |
| 20/08 | 1,456 | 1,710 | 1,456 | 1,634 | +180 | +12.4 | 708,000 |
| 20/07 | 1,616 | 1,725 | 1,451 | 1,454 | -154 | -9.6 | 1,199,800 |
| 20/06 | 1,709 | 1,820 | 1,541 | 1,608 | -106 | -6.2 | 1,096,100 |
| 20/05 | 1,582 | 1,778 | 1,517 | 1,714 | +108 | +6.7 | 603,800 |
| 20/04 | 1,559 | 1,635 | 1,342 | 1,606 | +87 | +5.7 | 1,245,800 |
| 20/03 | 1,524 | 1,635 | 1,202 | 1,519 | -32 | -2.1 | 4,018,500 |
| 20/02 | 1,924 | 2,036 | 1,532 | 1,551 | -413 | -21.0 | 1,902,200 |
| 20/01 | 2,070 | 2,174 | 1,917 | 1,964 | -156 | -7.4 | 1,315,600 |
| 19/12 | 2,156 | 2,260 | 2,068 | 2,120 | -49 | -2.3 | 903,200 |
| 19/11 | 2,093 | 2,274 | 2,076 | 2,169 | +32 | +1.5 | 1,164,500 |
| 19/10 | 1,864 | 2,143 | 1,783 | 2,137 | +287 | +15.5 | 1,420,200 |
| 19/09 | 1,747 | 1,930 | 1,694 | 1,850 | +86 | +4.9 | 1,367,400 |
| 19/08 | 1,960 | 1,997 | 1,665 | 1,764 | -197 | -10.1 | 1,274,000 |
| 19/07 | 1,920 | 2,023 | 1,807 | 1,961 | +80 | +4.3 | 1,255,000 |
| 19/06 | 1,758 | 1,963 | 1,747 | 1,881 | +94 | +5.3 | 1,084,100 |
| 19/05 | 2,062 | 2,065 | 1,783 | 1,787 | -298 | -14.3 | 1,460,800 |
▶︎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