！決算発表予定日 2024/05/14
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
1,388
円
(19:36)
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 |
|---|---|
| 2,237.0 (23/05/16) | 1,399.0 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,667.5 (24/01/12) | 1,399.0 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,420.0 | 1,420.0 | 1,381.5 | 1,381.5 | -31.5 | -2.2 | 1,982,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,403.5 | 1,417.0 | 1,400.5 | 1,413.0 | +14.0 | +1.0 | 988,600 |
| 4/17 | 1,411.5 | 1,412.0 | 1,399.0 | 1,399.0 | -10.0 | -0.7 | 1,384,100 |
| 4/16 | 1,407.0 | 1,412.5 | 1,403.0 | 1,409.0 | -1.0 | -0.1 | 1,263,700 |
| 4/15 | 1,426.0 | 1,427.0 | 1,406.0 | 1,410.0 | -21.0 | -1.5 | 1,685,100 |
| 4/12 | 1,427.0 | 1,437.0 | 1,427.0 | 1,431.0 | +8.5 | +0.6 | 1,065,000 |
| 4/11 | 1,431.0 | 1,432.0 | 1,421.5 | 1,422.5 | -19.5 | -1.4 | 1,515,400 |
| 4/10 | 1,442.5 | 1,449.0 | 1,437.5 | 1,442.0 | +8.0 | +0.6 | 1,233,900 |
| 4/9 | 1,432.0 | 1,438.0 | 1,425.0 | 1,434.0 | +4.5 | +0.3 | 967,200 |
| 4/8 | 1,415.0 | 1,430.5 | 1,414.5 | 1,429.5 | +10.5 | +0.7 | 1,326,200 |
| 4/5 | 1,425.5 | 1,426.5 | 1,409.0 | 1,419.0 | -6.0 | -0.4 | 1,597,100 |
| 4/4 | 1,435.0 | 1,437.5 | 1,421.0 | 1,425.0 | -11.5 | -0.8 | 1,616,500 |
| 4/3 | 1,430.0 | 1,442.5 | 1,421.0 | 1,436.5 | +1.5 | +0.1 | 1,406,100 |
| 4/2 | 1,470.0 | 1,471.5 | 1,434.5 | 1,435.0 | -40.0 | -2.7 | 2,017,600 |
| 4/1 | 1,471.0 | 1,479.5 | 1,465.5 | 1,475.0 | +21.5 | +1.5 | 2,024,200 |
| 3/29 | 1,461.0 | 1,463.5 | 1,450.0 | 1,453.5 | -3.5 | -0.2 | 1,239,900 |
| 3/28 | 1,468.5 | 1,479.0 | 1,457.0 | 1,457.0 | +0.5 | +0.0 | 2,251,800 |
| 3/27 | 1,469.0 | 1,469.5 | 1,456.0 | 1,456.5 | -4.5 | -0.3 | 1,835,800 |
| 3/26 | 1,473.0 | 1,476.5 | 1,452.0 | 1,461.0 | -22.5 | -1.5 | 3,045,500 |
| 3/25 | 1,547.0 | 1,547.0 | 1,483.5 | 1,483.5 | -63.0 | -4.1 | 2,710,700 |
| 3/22 | 1,554.0 | 1,564.0 | 1,544.0 | 1,546.5 | +2.5 | +0.2 | 852,200 |
| 3/21 | 1,540.0 | 1,547.0 | 1,538.5 | 1,544.0 | +4.5 | +0.3 | 990,300 |
| 3/19 | 1,541.0 | 1,543.5 | 1,533.5 | 1,539.5 | -4.5 | -0.3 | 765,700 |
| 3/18 | 1,542.0 | 1,551.0 | 1,538.0 | 1,544.0 | +3.0 | +0.2 | 760,700 |
| 3/15 | 1,540.0 | 1,544.0 | 1,532.0 | 1,541.0 | -3.5 | -0.2 | 795,800 |
| 3/14 | 1,540.0 | 1,544.5 | 1,523.5 | 1,544.5 | +11.0 | +0.7 | 529,000 |
| 3/13 | 1,540.0 | 1,547.5 | 1,523.5 | 1,533.5 | -14.5 | -0.9 | 844,800 |
| 3/12 | 1,526.5 | 1,548.0 | 1,521.0 | 1,548.0 | +21.5 | +1.4 | 973,800 |
| 3/11 | 1,533.5 | 1,538.0 | 1,513.5 | 1,526.5 | +1.0 | +0.1 | 727,300 |
| 3/8 | 1,515.0 | 1,534.5 | 1,509.0 | 1,525.5 | +4.0 | +0.3 | 923,300 |
| 3/7 | 1,529.5 | 1,531.5 | 1,517.0 | 1,521.5 | -0.5 | +0.0 | 722,600 |
▶︎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