！決算発表予定日 2024/05/13
6490東証P貸借
業種 機械
日本ピラー工業 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 |
|---|---|
| 6,480 (24/04/12) | 3,595 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,480 (24/04/12) | 4,265 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,240 | 6,370 | 6,120 | 6,230 | +20 | +0.3 | 194,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,970 | 6,320 | 5,870 | 6,210 | +240 | +4.0 | 351,700 |
| 4/19 | 6,320 | 6,400 | 5,860 | 5,970 | -430 | -6.7 | 430,100 |
| 4/12 | 6,170 | 6,480 | 6,090 | 6,400 | +340 | +5.6 | 349,000 |
| 4/5 | 6,390 | 6,400 | 5,900 | 6,060 | -320 | -5.0 | 393,000 |
| 3/29 | 5,970 | 6,390 | 5,900 | 6,380 | +410 | +6.9 | 530,900 |
| 3/22 | 5,600 | 5,990 | 5,560 | 5,970 | +450 | +8.2 | 276,800 |
| 3/15 | 5,650 | 5,800 | 5,380 | 5,520 | -390 | -6.6 | 425,300 |
| 3/8 | 5,800 | 6,080 | 5,690 | 5,910 | +240 | +4.2 | 554,400 |
| 3/1 | 5,610 | 5,690 | 5,460 | 5,670 | -10 | -0.2 | 380,400 |
| 2/22 | 5,670 | 5,700 | 5,360 | 5,680 | +10 | +0.2 | 382,000 |
| 2/16 | 4,700 | 5,830 | 4,650 | 5,670 | +1,110 | +24.3 | 911,600 |
| 2/9 | 4,975 | 4,985 | 4,540 | 4,560 | -370 | -7.5 | 548,500 |
| 2/2 | 4,885 | 5,010 | 4,830 | 4,930 | +45 | +0.9 | 343,400 |
| 1/26 | 4,810 | 5,020 | 4,770 | 4,885 | +115 | +2.4 | 498,700 |
| 1/19 | 4,355 | 4,770 | 4,320 | 4,770 | +415 | +9.5 | 520,600 |
| 1/12 | 4,355 | 4,425 | 4,270 | 4,355 | +70 | +1.6 | 294,700 |
| 1/5 | 4,360 | 4,390 | 4,265 | 4,285 | -170 | -3.8 | 140,300 |
| 12/29 | 4,405 | 4,455 | 4,320 | 4,455 | +115 | +2.7 | 174,600 |
| 12/22 | 4,205 | 4,385 | 4,180 | 4,340 | +75 | +1.8 | 217,700 |
| 12/15 | 4,230 | 4,390 | 4,195 | 4,265 | +30 | +0.7 | 291,900 |
| 12/8 | 4,540 | 4,570 | 4,200 | 4,235 | -295 | -6.5 | 314,300 |
| 12/1 | 4,610 | 4,635 | 4,400 | 4,530 | -80 | -1.7 | 372,300 |
| 11/24 | 4,465 | 4,645 | 4,395 | 4,610 | +190 | +4.3 | 434,700 |
| 11/17 | 4,330 | 4,475 | 4,185 | 4,420 | +225 | +5.4 | 722,200 |
| 11/10 | 3,960 | 4,210 | 3,930 | 4,195 | +370 | +9.7 | 496,300 |
| 11/2 | 3,690 | 3,845 | 3,610 | 3,825 | +65 | +1.7 | 285,300 |
| 10/27 | 3,775 | 3,790 | 3,595 | 3,760 | -35 | -0.9 | 270,800 |
| 10/20 | 3,800 | 3,915 | 3,740 | 3,795 | -70 | -1.8 | 212,400 |
| 10/13 | 3,875 | 4,005 | 3,805 | 3,865 | +60 | +1.6 | 212,000 |
| 10/6 | 3,920 | 3,990 | 3,670 | 3,805 | -100 | -2.6 | 289,500 |
▶︎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