7846東証P貸借
業種 その他製品
パイロットコーポレーション 株価時系列データ
PTS
4,796
円
(15:17)
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 |
|---|---|
| 5,082 (24/11/07) | 3,681 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,082 (24/11/07) | 3,681 (24/03/12) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,759 | 5,082 | 4,726 | 4,796 | +39 | +0.8 | 1,605,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 4,414 | 4,799 | 4,369 | 4,757 | +322 | +7.3 | 2,017,100 |
| 24/09 | 4,298 | 4,553 | 4,157 | 4,435 | +132 | +3.1 | 1,686,500 |
| 24/08 | 4,468 | 4,468 | 3,880 | 4,303 | -225 | -5.0 | 2,236,500 |
| 24/07 | 4,290 | 4,639 | 4,226 | 4,528 | +245 | +5.7 | 2,330,600 |
| 24/06 | 4,425 | 4,484 | 4,193 | 4,283 | -99 | -2.3 | 1,563,000 |
| 24/05 | 4,200 | 4,400 | 4,077 | 4,382 | +157 | +3.7 | 1,728,600 |
| 24/04 | 3,990 | 4,255 | 3,984 | 4,225 | +245 | +6.2 | 2,100,200 |
| 24/03 | 4,005 | 4,010 | 3,681 | 3,980 | -4 | -0.1 | 2,446,400 |
| 24/02 | 4,110 | 4,159 | 3,690 | 3,984 | -152 | -3.7 | 2,780,800 |
| 24/01 | 4,172 | 4,226 | 4,090 | 4,136 | -65 | -1.6 | 1,765,200 |
| 23/12 | 4,486 | 4,503 | 4,040 | 4,201 | -268 | -6.0 | 3,116,000 |
| 23/11 | 5,280 | 5,477 | 4,430 | 4,469 | -623 | -12.2 | 2,485,700 |
| 23/10 | 5,174 | 5,299 | 4,991 | 5,092 | -39 | -0.8 | 1,358,700 |
| 23/09 | 4,710 | 5,225 | 4,636 | 5,131 | +438 | +9.3 | 1,531,200 |
| 23/08 | 4,683 | 4,784 | 4,454 | 4,693 | +12 | +0.3 | 1,419,300 |
| 23/07 | 4,598 | 4,699 | 4,340 | 4,681 | +126 | +2.8 | 2,099,900 |
| 23/06 | 4,360 | 4,716 | 4,360 | 4,555 | +185 | +4.2 | 1,809,300 |
| 23/05 | 4,545 | 4,785 | 4,225 | 4,370 | -145 | -3.2 | 1,655,800 |
| 23/04 | 4,315 | 4,550 | 4,165 | 4,515 | +215 | +5.0 | 1,281,600 |
| 23/03 | 4,375 | 4,435 | 3,935 | 4,300 | -80 | -1.8 | 1,617,200 |
| 23/02 | 4,670 | 4,695 | 4,305 | 4,380 | -240 | -5.2 | 806,600 |
| 23/01 | 4,765 | 4,765 | 4,390 | 4,620 | -185 | -3.9 | 996,600 |
| 22/12 | 4,950 | 4,960 | 4,540 | 4,805 | -145 | -2.9 | 2,438,300 |
| 22/11 | 5,810 | 5,960 | 4,710 | 4,950 | -840 | -14.5 | 2,053,000 |
| 22/10 | 5,460 | 6,060 | 5,420 | 5,790 | +300 | +5.5 | 1,327,000 |
| 22/09 | 5,000 | 5,540 | 4,950 | 5,490 | +490 | +9.8 | 1,208,700 |
| 22/08 | 5,070 | 5,320 | 4,830 | 5,000 | -70 | -1.4 | 1,277,300 |
| 22/07 | 4,880 | 5,340 | 4,635 | 5,070 | +235 | +4.9 | 1,815,700 |
| 22/06 | 5,020 | 5,270 | 4,690 | 4,835 | -195 | -3.9 | 1,738,000 |
| 22/05 | 5,160 | 5,420 | 4,465 | 5,030 | -220 | -4.2 | 2,170,100 |
▶︎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
