7956東証P貸借
業種 その他製品
ピジョン 株価時系列データ
PTS
1,456.6
円
(23:40)
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 |
|---|---|
| 1,778.0 (24/10/02) | 1,288.0 (24/08/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,778.0 (24/10/02) | 1,288.0 (24/08/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,454.0 | 1,464.5 | 1,449.0 | 1,458.0 | +5.5 | +0.4 | 789,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,457.0 | 1,472.5 | 1,447.0 | 1,452.5 | +5.5 | +0.4 | 832,400 |
| 11/19 | 1,452.5 | 1,458.0 | 1,445.0 | 1,447.0 | +11.5 | +0.8 | 933,300 |
| 11/18 | 1,420.0 | 1,438.0 | 1,419.5 | 1,435.5 | +21.5 | +1.5 | 891,800 |
| 11/15 | 1,407.0 | 1,423.0 | 1,400.0 | 1,414.0 | +9.0 | +0.6 | 983,900 |
| 11/14 | 1,432.0 | 1,435.5 | 1,405.0 | 1,405.0 | -25.5 | -1.8 | 1,129,800 |
| 11/13 | 1,450.0 | 1,456.0 | 1,428.0 | 1,430.5 | -5.0 | -0.4 | 1,054,200 |
| 11/12 | 1,446.0 | 1,457.0 | 1,435.0 | 1,435.5 | -10.0 | -0.7 | 1,062,300 |
| 11/11 | 1,446.0 | 1,462.5 | 1,434.5 | 1,445.5 | +5.5 | +0.4 | 1,600,800 |
| 11/8 | 1,500.0 | 1,500.5 | 1,430.0 | 1,440.0 | -146.0 | -9.2 | 3,917,000 |
| 11/7 | 1,585.0 | 1,595.0 | 1,562.5 | 1,586.0 | -15.0 | -0.9 | 1,761,300 |
| 11/6 | 1,611.5 | 1,611.5 | 1,585.0 | 1,601.0 | +4.0 | +0.3 | 865,100 |
| 11/5 | 1,601.0 | 1,602.5 | 1,569.0 | 1,597.0 | -0.5 | +0.0 | 1,280,500 |
| 11/1 | 1,649.0 | 1,652.0 | 1,596.5 | 1,597.5 | -54.0 | -3.3 | 870,100 |
| 10/31 | 1,662.0 | 1,662.0 | 1,648.5 | 1,651.5 | -0.5 | +0.0 | 477,100 |
| 10/30 | 1,660.5 | 1,664.5 | 1,647.0 | 1,652.0 | -3.5 | -0.2 | 663,800 |
| 10/29 | 1,639.0 | 1,678.0 | 1,631.0 | 1,655.5 | +26.0 | +1.6 | 1,163,900 |
| 10/28 | 1,628.0 | 1,633.0 | 1,618.0 | 1,629.5 | +4.0 | +0.3 | 554,700 |
| 10/25 | 1,649.0 | 1,650.0 | 1,612.0 | 1,625.5 | -5.5 | -0.3 | 614,200 |
| 10/24 | 1,624.5 | 1,634.5 | 1,618.0 | 1,631.0 | -1.0 | -0.1 | 502,400 |
| 10/23 | 1,639.0 | 1,640.5 | 1,624.5 | 1,632.0 | -7.0 | -0.4 | 506,900 |
| 10/22 | 1,652.0 | 1,652.0 | 1,617.0 | 1,639.0 | -18.0 | -1.1 | 892,600 |
| 10/21 | 1,656.0 | 1,662.0 | 1,646.0 | 1,657.0 | +4.5 | +0.3 | 587,300 |
| 10/18 | 1,657.0 | 1,666.5 | 1,647.5 | 1,652.5 | -17.5 | -1.1 | 742,800 |
| 10/17 | 1,664.0 | 1,676.5 | 1,658.5 | 1,670.0 | +9.5 | +0.6 | 793,700 |
| 10/16 | 1,683.0 | 1,692.5 | 1,655.5 | 1,660.5 | -15.0 | -0.9 | 807,000 |
| 10/15 | 1,697.0 | 1,697.0 | 1,648.0 | 1,675.5 | -21.5 | -1.3 | 2,140,800 |
| 10/11 | 1,706.5 | 1,710.5 | 1,687.5 | 1,697.0 | -15.0 | -0.9 | 724,200 |
| 10/10 | 1,703.5 | 1,720.0 | 1,692.5 | 1,712.0 | -9.0 | -0.5 | 949,500 |
| 10/9 | 1,694.5 | 1,727.5 | 1,683.0 | 1,721.0 | +49.0 | +2.9 | 976,600 |
| 10/8 | 1,740.0 | 1,751.0 | 1,670.0 | 1,672.0 | -70.0 | -4.0 | 1,688,800 |
▶︎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
