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
ー
円
(ー)
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 | 4,786 | +29 | +0.6 | 1,619,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 5,260 | 5,350 | 4,890 | 5,250 | -10 | -0.2 | 1,427,300 |
| 22/03 | 4,750 | 5,670 | 4,675 | 5,260 | +550 | +11.7 | 2,007,400 |
| 22/02 | 4,070 | 4,715 | 4,030 | 4,710 | +635 | +15.6 | 1,616,500 |
| 22/01 | 4,410 | 4,440 | 3,965 | 4,075 | -325 | -7.4 | 915,500 |
| 21/12 | 4,125 | 4,475 | 4,125 | 4,400 | +255 | +6.2 | 1,815,300 |
| 21/11 | 4,225 | 4,300 | 4,120 | 4,145 | -25 | -0.6 | 757,500 |
| 21/10 | 4,195 | 4,330 | 4,015 | 4,170 | -90 | -2.1 | 743,400 |
| 21/09 | 4,220 | 4,535 | 4,195 | 4,260 | +20 | +0.5 | 1,001,700 |
| 21/08 | 3,820 | 4,275 | 3,795 | 4,240 | +490 | +13.1 | 1,171,100 |
| 21/07 | 3,770 | 3,920 | 3,695 | 3,750 | -10 | -0.3 | 949,200 |
| 21/06 | 3,460 | 3,965 | 3,430 | 3,760 | +345 | +10.1 | 1,214,600 |
| 21/05 | 3,485 | 3,660 | 3,405 | 3,415 | -65 | -1.9 | 1,317,200 |
| 21/04 | 3,510 | 3,595 | 3,430 | 3,480 | -50 | -1.4 | 1,356,900 |
| 21/03 | 3,225 | 3,710 | 3,170 | 3,530 | +330 | +10.3 | 3,219,100 |
| 21/02 | 3,000 | 3,355 | 2,931 | 3,200 | +200 | +6.7 | 1,794,800 |
| 21/01 | 2,946 | 3,060 | 2,903 | 3,000 | +104 | +3.6 | 1,581,900 |
| 20/12 | 2,991 | 3,080 | 2,877 | 2,896 | -63 | -2.1 | 2,831,000 |
| 20/11 | 2,928 | 3,270 | 2,928 | 2,959 | +52 | +1.8 | 1,588,900 |
| 20/10 | 3,120 | 3,190 | 2,878 | 2,907 | -183 | -5.9 | 1,501,300 |
| 20/09 | 3,100 | 3,270 | 3,005 | 3,090 | -30 | -1.0 | 1,711,100 |
| 20/08 | 2,986 | 3,520 | 2,930 | 3,120 | +205 | +7.0 | 1,940,200 |
| 20/07 | 3,270 | 3,575 | 2,906 | 2,915 | -360 | -11.0 | 2,131,200 |
| 20/06 | 3,685 | 3,790 | 3,090 | 3,275 | -410 | -11.1 | 1,699,100 |
| 20/05 | 3,610 | 3,875 | 3,360 | 3,685 | +60 | +1.7 | 1,444,300 |
| 20/04 | 3,475 | 3,725 | 3,210 | 3,625 | +30 | +0.8 | 1,552,200 |
| 20/03 | 3,455 | 3,820 | 2,515 | 3,595 | +80 | +2.3 | 2,647,600 |
| 20/02 | 4,280 | 4,550 | 3,485 | 3,515 | -825 | -19.0 | 1,462,100 |
| 20/01 | 4,280 | 4,545 | 4,185 | 4,340 | -80 | -1.8 | 999,500 |
| 19/12 | 4,230 | 4,725 | 4,175 | 4,420 | +210 | +5.0 | 2,096,300 |
| 19/11 | 4,380 | 4,510 | 4,160 | 4,210 | -220 | -5.0 | 1,334,400 |
▶︎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
