！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
1,414
円
(23:44)
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) | 1,381.5 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,667.5 (24/01/12) | 1,381.5 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,418.0 | 1,419.0 | 1,404.5 | 1,412.0 | -5.5 | -0.4 | 1,110,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,512.5 | 1,530.0 | 1,507.0 | 1,522.0 | -5.0 | -0.3 | 755,500 |
| 3/5 | 1,525.0 | 1,535.5 | 1,502.0 | 1,527.0 | +6.5 | +0.4 | 1,028,800 |
| 3/4 | 1,518.0 | 1,536.0 | 1,518.0 | 1,520.5 | +3.5 | +0.2 | 684,200 |
| 3/1 | 1,520.0 | 1,531.5 | 1,514.0 | 1,517.0 | -9.0 | -0.6 | 1,310,000 |
| 2/29 | 1,533.0 | 1,536.0 | 1,516.0 | 1,526.0 | -3.5 | -0.2 | 887,500 |
| 2/28 | 1,536.5 | 1,540.0 | 1,523.5 | 1,529.5 | -3.5 | -0.2 | 664,600 |
| 2/27 | 1,517.0 | 1,538.0 | 1,514.0 | 1,533.0 | +13.0 | +0.9 | 815,200 |
| 2/26 | 1,535.5 | 1,539.5 | 1,520.0 | 1,520.0 | -16.0 | -1.0 | 1,860,500 |
| 2/22 | 1,600.0 | 1,600.0 | 1,536.0 | 1,536.0 | -60.0 | -3.8 | 2,057,500 |
| 2/21 | 1,593.5 | 1,605.5 | 1,577.5 | 1,596.0 | +0.5 | +0.0 | 1,097,200 |
| 2/20 | 1,579.0 | 1,599.0 | 1,560.0 | 1,595.5 | +22.0 | +1.4 | 1,395,400 |
| 2/19 | 1,531.0 | 1,573.5 | 1,525.5 | 1,573.5 | +61.5 | +4.1 | 1,717,400 |
| 2/16 | 1,480.0 | 1,519.0 | 1,433.0 | 1,512.0 | -64.5 | -4.1 | 6,196,500 |
| 2/15 | 1,555.0 | 1,582.0 | 1,548.5 | 1,576.5 | +28.0 | +1.8 | 1,759,200 |
| 2/14 | 1,583.0 | 1,583.5 | 1,548.0 | 1,548.5 | -46.5 | -2.9 | 1,886,500 |
| 2/13 | 1,596.0 | 1,599.0 | 1,576.5 | 1,595.0 | -3.0 | -0.2 | 932,300 |
| 2/9 | 1,582.0 | 1,601.0 | 1,576.0 | 1,598.0 | +11.5 | +0.7 | 840,200 |
| 2/8 | 1,602.0 | 1,606.5 | 1,586.5 | 1,586.5 | -20.0 | -1.2 | 1,243,200 |
| 2/7 | 1,630.5 | 1,632.0 | 1,602.0 | 1,606.5 | -22.5 | -1.4 | 686,000 |
| 2/6 | 1,638.0 | 1,638.5 | 1,617.0 | 1,629.0 | -10.0 | -0.6 | 777,000 |
| 2/5 | 1,605.0 | 1,642.0 | 1,604.0 | 1,639.0 | +27.5 | +1.7 | 973,800 |
| 2/2 | 1,621.5 | 1,625.0 | 1,609.0 | 1,611.5 | -8.0 | -0.5 | 583,200 |
| 2/1 | 1,620.5 | 1,630.5 | 1,609.5 | 1,619.5 | +3.0 | +0.2 | 1,025,100 |
| 1/31 | 1,617.5 | 1,620.5 | 1,607.0 | 1,616.5 | -6.0 | -0.4 | 877,200 |
| 1/30 | 1,645.0 | 1,655.0 | 1,618.5 | 1,622.5 | -18.5 | -1.1 | 866,700 |
| 1/29 | 1,630.0 | 1,642.5 | 1,625.0 | 1,641.0 | +25.0 | +1.6 | 853,800 |
| 1/26 | 1,635.0 | 1,639.5 | 1,607.0 | 1,616.0 | -5.0 | -0.3 | 963,400 |
| 1/25 | 1,598.0 | 1,621.5 | 1,594.5 | 1,621.0 | +23.0 | +1.4 | 776,200 |
▶︎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