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15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) | 1,931 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,807 (24/02/28) | 1,931 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,422 | 2,578 | 2,416 | 2,567 | +131 | +5.4 | 1,744,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 2,184 | 2,384 | 2,050 | 2,085 | -44 | -2.1 | 1,236,500 |
| 19/03 | 2,344 | 2,405 | 2,108 | 2,129 | -187 | -8.1 | 1,877,500 |
| 19/02 | 2,202 | 2,448 | 2,162 | 2,316 | +95 | +4.3 | 824,200 |
| 19/01 | 2,155 | 2,330 | 2,057 | 2,221 | +16 | +0.7 | 845,000 |
| 18/12 | 2,780 | 2,825 | 1,982 | 2,205 | -575 | -20.7 | 1,157,200 |
| 18/11 | 2,450 | 2,966 | 2,424 | 2,780 | +318 | +12.9 | 1,275,100 |
| 18/10 | 2,523 | 2,725 | 2,302 | 2,462 | -64 | -2.5 | 2,340,500 |
| 18/09 | 2,452 | 2,583 | 2,186 | 2,526 | +92 | +3.8 | 1,502,400 |
| 18/08 | 2,676 | 2,822 | 2,357 | 2,434 | -277 | -10.2 | 1,362,400 |
| 18/07 | 2,648 | 2,735 | 2,481 | 2,711 | +43 | +1.6 | 1,292,300 |
| 18/06 | 2,740 | 2,979 | 2,532 | 2,668 | -83 | -3.0 | 1,443,900 |
| 18/05 | 3,040 | 3,225 | 2,738 | 2,751 | -319 | -10.4 | 1,091,300 |
| 18/04 | 2,810 | 3,110 | 2,689 | 3,070 | +282 | +10.1 | 912,400 |
| 18/03 | 2,952 | 2,953 | 2,610 | 2,788 | -186 | -6.3 | 1,439,300 |
| 18/02 | 3,290 | 3,365 | 2,805 | 2,974 | -286 | -8.8 | 1,064,700 |
| 18/01 | 3,415 | 3,545 | 3,260 | 3,260 | -90 | -2.7 | 880,600 |
| 17/12 | 3,405 | 3,480 | 3,220 | 3,350 | -80 | -2.3 | 1,056,600 |
| 17/11 | 3,165 | 3,445 | 3,120 | 3,430 | +305 | +9.8 | 1,704,300 |
| 17/10 | 3,180 | 3,280 | 3,055 | 3,125 | -60 | -1.9 | 1,691,000 |
| 17/09 | 2,950 | 3,470 | 2,818 | 3,185 | +251 | +8.6 | 1,454,400 |
| 17/08 | 3,050 | 3,235 | 2,789 | 2,934 | -116 | -3.8 | 1,464,800 |
| 17/07 | 3,125 | 3,160 | 3,015 | 3,050 | -80 | -2.6 | 1,200,300 |
| 17/06 | 2,780 | 3,160 | 2,777 | 3,130 | +343 | +12.3 | 1,566,100 |
▶︎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
