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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/18 | 2,445 | 2,578 | 2,443 | 2,567 | +120 | +4.9 | 695,200 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/28 | 1,728 | 1,779 | 1,708 | 1,720 | -3 | -0.2 | 337,100 |
1/21 | 1,794 | 1,828 | 1,709 | 1,723 | -71 | -4.0 | 238,100 |
1/14 | 1,805 | 1,834 | 1,775 | 1,794 | -11 | -0.6 | 249,500 |
1/7 | 1,789 | 1,854 | 1,789 | 1,805 | +47 | +2.7 | 226,000 |
12/30 | 1,709 | 1,787 | 1,707 | 1,758 | +37 | +2.2 | 195,300 |
12/24 | 1,759 | 1,765 | 1,666 | 1,721 | -59 | -3.3 | 266,400 |
12/17 | 1,773 | 1,811 | 1,760 | 1,780 | +19 | +1.1 | 318,000 |
12/10 | 1,687 | 1,769 | 1,687 | 1,761 | +76 | +4.5 | 399,100 |
12/3 | 1,680 | 1,688 | 1,604 | 1,685 | 0 | 0.0 | 428,200 |
11/26 | 1,690 | 1,725 | 1,676 | 1,685 | -28 | -1.6 | 168,300 |
11/19 | 1,714 | 1,772 | 1,674 | 1,713 | +12 | +0.7 | 323,100 |
11/12 | 1,667 | 1,701 | 1,570 | 1,701 | +51 | +3.1 | 344,100 |
11/5 | 1,650 | 1,691 | 1,642 | 1,650 | +14 | +0.9 | 226,400 |
10/29 | 1,600 | 1,658 | 1,594 | 1,636 | +18 | +1.1 | 283,300 |
10/22 | 1,626 | 1,647 | 1,601 | 1,618 | +5 | +0.3 | 255,500 |
10/15 | 1,538 | 1,620 | 1,538 | 1,613 | +80 | +5.2 | 274,900 |
10/8 | 1,540 | 1,556 | 1,502 | 1,533 | +8 | +0.5 | 262,400 |
10/1 | 1,600 | 1,608 | 1,515 | 1,525 | -65 | -4.1 | 325,200 |
9/24 | 1,600 | 1,605 | 1,553 | 1,590 | -30 | -1.9 | 155,400 |
9/17 | 1,595 | 1,626 | 1,584 | 1,620 | +20 | +1.3 | 259,700 |
9/10 | 1,551 | 1,606 | 1,551 | 1,600 | +58 | +3.8 | 244,000 |
9/3 | 1,510 | 1,550 | 1,503 | 1,542 | +50 | +3.4 | 218,900 |
8/27 | 1,476 | 1,511 | 1,464 | 1,492 | +38 | +2.6 | 174,700 |
8/20 | 1,554 | 1,554 | 1,443 | 1,454 | -102 | -6.6 | 175,700 |
8/13 | 1,532 | 1,564 | 1,518 | 1,556 | +28 | +1.8 | 152,200 |
8/6 | 1,548 | 1,575 | 1,515 | 1,528 | +10 | +0.7 | 191,000 |
7/30 | 1,535 | 1,564 | 1,518 | 1,518 | -4 | -0.3 | 140,500 |
7/21 | 1,524 | 1,542 | 1,495 | 1,522 | -6 | -0.4 | 141,900 |
7/16 | 1,509 | 1,560 | 1,504 | 1,528 | +44 | +3.0 | 207,900 |
7/9 | 1,530 | 1,546 | 1,463 | 1,484 | -56 | -3.6 | 241,700 |
▶︎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