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) | 1,875 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,807 (24/02/28) | 2,103 (24/05/13) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 2,190 | 2,208 | 2,159 | 2,163 | -35 | -1.6 | 434,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/24 | 1,858 | 1,897 | 1,843 | 1,880 | +3 | +0.2 | 389,700 |
| 3/17 | 1,985 | 1,990 | 1,836 | 1,877 | -149 | -7.4 | 657,400 |
| 3/10 | 2,036 | 2,056 | 2,013 | 2,026 | +1 | +0.1 | 565,800 |
| 3/3 | 1,995 | 2,037 | 1,992 | 2,025 | +34 | +1.7 | 614,500 |
| 2/24 | 1,940 | 1,996 | 1,928 | 1,991 | +55 | +2.8 | 504,000 |
| 2/17 | 1,864 | 1,936 | 1,852 | 1,936 | +57 | +3.0 | 608,300 |
| 2/10 | 1,784 | 1,919 | 1,759 | 1,879 | +110 | +6.2 | 1,234,700 |
| 2/3 | 1,758 | 1,784 | 1,750 | 1,769 | +17 | +1.0 | 543,900 |
| 1/27 | 1,740 | 1,768 | 1,733 | 1,752 | +27 | +1.6 | 409,100 |
| 1/20 | 1,710 | 1,741 | 1,700 | 1,725 | +13 | +0.8 | 302,200 |
| 1/13 | 1,714 | 1,730 | 1,708 | 1,712 | +6 | +0.4 | 287,200 |
| 1/6 | 1,699 | 1,706 | 1,679 | 1,706 | +4 | +0.2 | 253,900 |
| 12/30 | 1,679 | 1,712 | 1,669 | 1,702 | +39 | +2.4 | 610,000 |
| 12/23 | 1,666 | 1,702 | 1,631 | 1,663 | -24 | -1.4 | 985,500 |
| 12/16 | 1,664 | 1,708 | 1,662 | 1,687 | +21 | +1.3 | 580,000 |
| 12/9 | 1,685 | 1,685 | 1,646 | 1,666 | -22 | -1.3 | 839,600 |
| 12/2 | 1,795 | 1,797 | 1,679 | 1,688 | -91 | -5.1 | 982,600 |
| 11/25 | 1,750 | 1,792 | 1,738 | 1,779 | +43 | +2.5 | 560,900 |
| 11/18 | 1,710 | 1,744 | 1,691 | 1,736 | +22 | +1.3 | 1,073,300 |
| 11/11 | 1,875 | 1,909 | 1,699 | 1,714 | -151 | -8.1 | 2,479,100 |
| 11/4 | 1,836 | 1,871 | 1,825 | 1,865 | +61 | +3.4 | 576,800 |
| 10/28 | 1,864 | 1,966 | 1,796 | 1,804 | -34 | -1.9 | 1,916,100 |
| 10/21 | 1,845 | 1,869 | 1,835 | 1,838 | -14 | -0.8 | 359,500 |
| 10/14 | 1,830 | 1,858 | 1,803 | 1,852 | -4 | -0.2 | 487,900 |
| 10/7 | 1,771 | 1,870 | 1,771 | 1,856 | +85 | +4.8 | 824,500 |
| 9/30 | 1,925 | 1,925 | 1,770 | 1,771 | -169 | -8.7 | 1,360,900 |
| 9/22 | 1,961 | 1,966 | 1,930 | 1,940 | -4 | -0.2 | 468,100 |
| 9/16 | 1,983 | 1,987 | 1,944 | 1,944 | -24 | -1.2 | 743,500 |
| 9/9 | 1,959 | 1,974 | 1,932 | 1,968 | -4 | -0.2 | 1,016,900 |
| 9/2 | 1,999 | 2,023 | 1,967 | 1,972 | -54 | -2.7 | 1,063,500 |
▶︎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