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) | 1,904 (23/06/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 2,233 | 2,248 | 2,205 | 2,215 | -13 | -0.6 | 209,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/26 | 2,054 | 2,074 | 2,017 | 2,026 | -49 | -2.4 | 567,700 |
| 8/19 | 2,028 | 2,076 | 2,003 | 2,075 | +61 | +3.0 | 531,200 |
| 8/12 | 1,990 | 2,037 | 1,908 | 2,014 | +33 | +1.7 | 1,204,100 |
| 8/5 | 1,993 | 2,029 | 1,950 | 1,981 | -4 | -0.2 | 874,200 |
| 7/29 | 2,017 | 2,043 | 1,980 | 1,985 | -46 | -2.3 | 821,900 |
| 7/22 | 1,990 | 2,037 | 1,970 | 2,031 | +53 | +2.7 | 600,100 |
| 7/15 | 1,981 | 2,001 | 1,965 | 1,978 | +32 | +1.6 | 629,700 |
| 7/8 | 1,977 | 1,990 | 1,926 | 1,946 | -17 | -0.9 | 672,400 |
| 7/1 | 1,988 | 2,039 | 1,946 | 1,963 | +4 | +0.2 | 723,500 |
| 6/24 | 1,985 | 1,992 | 1,939 | 1,959 | -6 | -0.3 | 550,600 |
| 6/17 | 2,026 | 2,068 | 1,906 | 1,965 | -105 | -5.1 | 1,171,200 |
| 6/10 | 1,920 | 2,101 | 1,902 | 2,070 | +169 | +8.9 | 1,056,600 |
| 6/3 | 1,396 | 1,922 | 1,387 | 1,901 | +521 | +37.8 | 2,181,800 |
| 5/27 | 1,402 | 1,404 | 1,348 | 1,380 | +2 | +0.2 | 236,100 |
| 5/20 | 1,444 | 1,449 | 1,348 | 1,378 | -56 | -3.9 | 213,000 |
| 5/13 | 1,499 | 1,513 | 1,374 | 1,434 | -95 | -6.2 | 305,100 |
| 5/6 | 1,547 | 1,547 | 1,506 | 1,529 | +12 | +0.8 | 79,400 |
| 4/28 | 1,499 | 1,535 | 1,437 | 1,517 | -9 | -0.6 | 212,200 |
| 4/22 | 1,440 | 1,546 | 1,435 | 1,526 | +69 | +4.7 | 207,500 |
| 4/15 | 1,465 | 1,486 | 1,443 | 1,457 | -5 | -0.3 | 176,500 |
| 4/8 | 1,559 | 1,566 | 1,453 | 1,462 | -97 | -6.2 | 231,600 |
| 4/1 | 1,637 | 1,638 | 1,528 | 1,559 | -60 | -3.7 | 282,500 |
| 3/25 | 1,614 | 1,634 | 1,586 | 1,619 | +42 | +2.7 | 227,700 |
| 3/18 | 1,642 | 1,652 | 1,577 | 1,577 | -53 | -3.3 | 510,800 |
| 3/11 | 1,622 | 1,661 | 1,565 | 1,630 | -27 | -1.6 | 443,200 |
| 3/4 | 1,697 | 1,746 | 1,632 | 1,657 | -40 | -2.4 | 387,400 |
| 2/25 | 1,759 | 1,767 | 1,679 | 1,697 | -62 | -3.5 | 214,500 |
| 2/18 | 1,730 | 1,786 | 1,693 | 1,759 | +13 | +0.7 | 277,200 |
▶︎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