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
2,583.7
円
(19:52)
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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 2,549 | 2,838 | 2,542 | 2,787 | +225 | +8.8 | 1,609,800 |
| 17/04 | 2,556 | 2,612 | 2,311 | 2,562 | +13 | +0.5 | 1,575,000 |
| 17/03 | 2,566 | 2,779 | 2,533 | 2,549 | -17 | -0.7 | 1,883,016 |
| 17/02 | 2,403 | 2,753 | 2,319 | 2,566 | +140 | +5.8 | 1,718,117 |
| 17/01 | 2,546 | 2,656 | 2,409 | 2,426 | -163 | -6.3 | 1,410,614 |
| 16/12 | 2,319 | 2,669 | 2,216 | 2,589 | +300 | +13.1 | 1,281,613 |
| 16/11 | 2,206 | 2,326 | 1,949 | 2,289 | +70 | +3.2 | 937,809 |
| 16/10 | 2,123 | 2,273 | 2,079 | 2,219 | +130 | +6.2 | 989,710 |
| 16/09 | 1,959 | 2,196 | 1,909 | 2,089 | +123 | +6.3 | 1,077,911 |
| 16/08 | 1,736 | 2,073 | 1,663 | 1,966 | +227 | +13.1 | 1,372,214 |
| 16/07 | 1,571 | 1,749 | 1,393 | 1,739 | +155 | +9.8 | 1,150,211 |
| 16/06 | 1,903 | 1,909 | 1,509 | 1,584 | -319 | -16.8 | 978,610 |
| 16/05 | 1,826 | 1,949 | 1,763 | 1,903 | -23 | -1.2 | 641,106 |
| 16/04 | 1,896 | 2,079 | 1,664 | 1,926 | +63 | +3.4 | 1,502,715 |
| 16/03 | 1,736 | 1,999 | 1,709 | 1,863 | +104 | +5.9 | 1,223,712 |
| 16/02 | 2,083 | 2,126 | 1,706 | 1,759 | -310 | -15.0 | 1,147,811 |
| 16/01 | 2,239 | 2,289 | 1,693 | 2,069 | -217 | -9.5 | 1,079,411 |
| 15/12 | 2,293 | 2,383 | 2,073 | 2,286 | +33 | +1.5 | 652,807 |
| 15/11 | 2,126 | 2,279 | 2,106 | 2,253 | +114 | +5.3 | 726,307 |
| 15/10 | 1,859 | 2,183 | 1,846 | 2,139 | +313 | +17.1 | 1,141,811 |
| 15/09 | 1,883 | 1,953 | 1,729 | 1,826 | -80 | -4.2 | 1,190,112 |
| 15/08 | 2,136 | 2,276 | 1,679 | 1,906 | -223 | -10.5 | 1,437,614 |
| 15/07 | 2,089 | 2,473 | 2,006 | 2,129 | +40 | +1.9 | 2,217,022 |
| 15/06 | 1,929 | 2,196 | 1,879 | 2,089 | +163 | +8.5 | 1,044,010 |
| 15/05 | 1,769 | 1,929 | 1,733 | 1,926 | +147 | +8.3 | 873,309 |
| 15/04 | 1,634 | 1,876 | 1,614 | 1,779 | +150 | +9.2 | 1,461,915 |
| 15/03 | 1,783 | 1,819 | 1,623 | 1,629 | -140 | -7.9 | 1,626,016 |
| 15/02 | 1,859 | 1,873 | 1,743 | 1,769 | -124 | -6.6 | 1,017,010 |
| 15/01 | 1,719 | 1,906 | 1,649 | 1,893 | +174 | +10.1 | 1,144,211 |
| 14/12 | 1,616 | 1,739 | 1,579 | 1,719 | +90 | +5.5 | 1,437,014 |
▶︎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
