！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
1,445
円
(22:55)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,453.5 | 1,455.5 | 1,440.5 | 1,445.5 | -14.5 | -1.0 | 872,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/24 | 1,600.0 | 1,608.0 | 1,593.5 | 1,598.0 | +3.0 | +0.2 | 472,700 |
| 1/23 | 1,596.5 | 1,601.5 | 1,589.5 | 1,595.0 | +9.5 | +0.6 | 665,400 |
| 1/22 | 1,567.0 | 1,598.5 | 1,567.0 | 1,585.5 | +19.5 | +1.3 | 1,316,800 |
| 1/19 | 1,605.0 | 1,605.0 | 1,566.0 | 1,566.0 | -44.5 | -2.8 | 2,316,500 |
| 1/18 | 1,618.5 | 1,622.0 | 1,610.5 | 1,610.5 | -11.0 | -0.7 | 695,000 |
| 1/17 | 1,637.0 | 1,640.5 | 1,619.0 | 1,621.5 | -12.5 | -0.8 | 1,286,800 |
| 1/16 | 1,634.0 | 1,658.0 | 1,633.0 | 1,634.0 | +9.5 | +0.6 | 1,395,500 |
| 1/15 | 1,654.0 | 1,659.5 | 1,624.5 | 1,624.5 | -41.5 | -2.5 | 1,377,200 |
| 1/12 | 1,662.0 | 1,667.5 | 1,649.5 | 1,666.0 | +13.5 | +0.8 | 906,300 |
| 1/11 | 1,666.5 | 1,666.5 | 1,638.0 | 1,652.5 | +0.5 | +0.0 | 1,164,000 |
| 1/10 | 1,644.5 | 1,656.0 | 1,639.0 | 1,652.0 | +9.0 | +0.6 | 874,100 |
| 1/9 | 1,622.0 | 1,643.0 | 1,619.5 | 1,643.0 | +24.0 | +1.5 | 1,204,800 |
| 1/5 | 1,635.0 | 1,635.0 | 1,613.5 | 1,619.0 | -11.5 | -0.7 | 844,100 |
| 1/4 | 1,623.5 | 1,633.5 | 1,611.5 | 1,630.5 | +6.5 | +0.4 | 842,500 |
| 12/29 | 1,620.0 | 1,627.5 | 1,611.0 | 1,624.0 | +2.0 | +0.1 | 602,300 |
| 12/28 | 1,587.5 | 1,622.0 | 1,580.0 | 1,622.0 | -15.5 | -1.0 | 961,000 |
| 12/27 | 1,628.5 | 1,644.0 | 1,626.5 | 1,637.5 | +13.0 | +0.8 | 1,393,300 |
| 12/26 | 1,612.5 | 1,635.0 | 1,612.0 | 1,624.5 | -0.5 | +0.0 | 728,200 |
| 12/25 | 1,664.5 | 1,664.5 | 1,625.0 | 1,625.0 | -19.0 | -1.2 | 937,500 |
| 12/22 | 1,627.5 | 1,647.0 | 1,626.5 | 1,644.0 | +17.5 | +1.1 | 853,500 |
| 12/21 | 1,635.0 | 1,641.0 | 1,624.0 | 1,626.5 | -11.0 | -0.7 | 780,700 |
| 12/20 | 1,639.0 | 1,652.0 | 1,634.0 | 1,637.5 | +5.0 | +0.3 | 910,700 |
| 12/19 | 1,618.5 | 1,637.0 | 1,616.5 | 1,632.5 | +16.5 | +1.0 | 825,300 |
| 12/18 | 1,605.0 | 1,618.0 | 1,599.0 | 1,616.0 | +11.0 | +0.7 | 919,100 |
▶︎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