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
1,512
円
(23:56)
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 |
|---|---|
| 2,166.5 (23/06/13) | 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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,500.0 | 1,513.5 | 1,497.5 | 1,505.0 | +16.5 | +1.1 | 2,404,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/30 | 1,665.0 | 1,665.5 | 1,651.0 | 1,659.0 | -9.0 | -0.5 | 967,400 |
| 11/29 | 1,646.0 | 1,672.5 | 1,645.0 | 1,668.0 | +15.5 | +0.9 | 891,800 |
| 11/28 | 1,651.5 | 1,655.0 | 1,639.0 | 1,652.5 | +4.0 | +0.2 | 773,000 |
| 11/27 | 1,661.0 | 1,664.5 | 1,644.5 | 1,648.5 | -6.5 | -0.4 | 729,600 |
| 11/24 | 1,647.0 | 1,657.5 | 1,637.0 | 1,655.0 | +24.0 | +1.5 | 770,200 |
| 11/22 | 1,618.0 | 1,634.5 | 1,610.0 | 1,631.0 | +18.0 | +1.1 | 822,100 |
| 11/21 | 1,618.0 | 1,629.0 | 1,606.0 | 1,613.0 | -24.0 | -1.5 | 1,402,800 |
| 11/20 | 1,645.0 | 1,656.5 | 1,637.0 | 1,637.0 | -19.0 | -1.2 | 1,065,000 |
| 11/17 | 1,660.0 | 1,661.5 | 1,647.5 | 1,656.0 | -4.0 | -0.2 | 860,100 |
| 11/16 | 1,686.0 | 1,697.5 | 1,658.5 | 1,660.0 | -33.5 | -2.0 | 1,038,600 |
| 11/15 | 1,678.0 | 1,693.5 | 1,668.5 | 1,693.5 | +43.5 | +2.6 | 1,411,600 |
| 11/14 | 1,634.0 | 1,657.5 | 1,631.0 | 1,650.0 | +26.5 | +1.6 | 1,087,800 |
| 11/13 | 1,630.0 | 1,632.5 | 1,611.0 | 1,623.5 | -3.0 | -0.2 | 904,800 |
| 11/10 | 1,618.0 | 1,626.5 | 1,598.0 | 1,626.5 | +12.0 | +0.7 | 679,400 |
| 11/9 | 1,570.5 | 1,618.5 | 1,556.0 | 1,614.5 | +17.0 | +1.1 | 2,034,700 |
| 11/8 | 1,601.0 | 1,609.0 | 1,583.5 | 1,597.5 | -2.5 | -0.2 | 1,361,500 |
| 11/7 | 1,633.0 | 1,634.5 | 1,596.0 | 1,600.0 | -38.0 | -2.3 | 1,493,000 |
| 11/6 | 1,640.0 | 1,646.5 | 1,624.0 | 1,638.0 | +6.5 | +0.4 | 938,800 |
| 11/2 | 1,624.0 | 1,631.5 | 1,613.0 | 1,631.5 | +17.0 | +1.1 | 728,400 |
| 11/1 | 1,614.0 | 1,621.0 | 1,597.5 | 1,614.5 | +14.0 | +0.9 | 634,200 |
| 10/31 | 1,578.0 | 1,602.5 | 1,575.0 | 1,600.5 | +27.5 | +1.8 | 634,100 |
| 10/30 | 1,609.5 | 1,609.5 | 1,568.0 | 1,573.0 | -45.5 | -2.8 | 1,127,200 |
| 10/27 | 1,611.0 | 1,618.5 | 1,596.0 | 1,618.5 | +1.0 | +0.1 | 653,400 |
| 10/26 | 1,622.0 | 1,637.5 | 1,606.5 | 1,617.5 | -4.0 | -0.3 | 574,900 |
| 10/25 | 1,632.0 | 1,638.5 | 1,620.0 | 1,621.5 | -6.0 | -0.4 | 608,200 |
| 10/24 | 1,589.0 | 1,631.0 | 1,588.0 | 1,627.5 | +21.0 | +1.3 | 802,900 |
| 10/23 | 1,605.0 | 1,623.5 | 1,601.5 | 1,606.5 | -0.5 | +0.0 | 690,700 |
| 10/20 | 1,615.5 | 1,615.5 | 1,601.0 | 1,607.0 | -8.5 | -0.5 | 512,600 |
| 10/19 | 1,607.5 | 1,623.5 | 1,604.0 | 1,615.5 | +2.5 | +0.2 | 451,100 |
| 10/18 | 1,611.0 | 1,615.5 | 1,598.0 | 1,613.0 | +13.5 | +0.8 | 518,400 |
▶︎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