！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,431.5 | 1,463.0 | 1,429.0 | 1,445.5 | +8.0 | +0.6 | 2,898,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,588.0 | 2,748.0 | 2,445.0 | 2,637.0 | +37.0 | +1.4 | 29,222,200 |
| 21/09 | 3,185.0 | 3,335.0 | 2,600.0 | 2,600.0 | -585.0 | -18.4 | 23,005,000 |
| 21/08 | 3,190.0 | 3,330.0 | 3,050.0 | 3,185.0 | +35.0 | +1.1 | 15,850,600 |
| 21/07 | 3,140.0 | 3,310.0 | 3,045.0 | 3,150.0 | +20.0 | +0.6 | 19,415,300 |
| 21/06 | 3,295.0 | 3,425.0 | 3,030.0 | 3,130.0 | +45.0 | +1.5 | 22,581,600 |
| 21/05 | 3,770.0 | 3,865.0 | 3,070.0 | 3,085.0 | -620.0 | -16.7 | 19,975,500 |
| 21/04 | 4,175.0 | 4,230.0 | 3,700.0 | 3,705.0 | -495.0 | -11.8 | 10,714,700 |
| 21/03 | 3,950.0 | 4,315.0 | 3,875.0 | 4,200.0 | +350.0 | +9.1 | 11,847,900 |
| 21/02 | 4,755.0 | 4,855.0 | 3,830.0 | 3,850.0 | -860.0 | -18.3 | 11,423,800 |
| 21/01 | 4,275.0 | 5,160.0 | 4,230.0 | 4,710.0 | +455.0 | +10.7 | 11,228,800 |
| 20/12 | 4,790.0 | 4,820.0 | 4,255.0 | 4,255.0 | -405.0 | -8.7 | 9,381,700 |
| 20/11 | 4,810.0 | 4,970.0 | 4,260.0 | 4,660.0 | -145.0 | -3.0 | 12,481,200 |
| 20/10 | 4,865.0 | 5,100.0 | 4,605.0 | 4,805.0 | +105.0 | +2.2 | 7,457,400 |
| 20/09 | 4,825.0 | 5,050.0 | 4,495.0 | 4,700.0 | -145.0 | -3.0 | 10,373,500 |
| 20/08 | 4,115.0 | 4,925.0 | 4,075.0 | 4,845.0 | +750.0 | +18.3 | 11,055,400 |
| 20/07 | 4,170.0 | 4,570.0 | 4,075.0 | 4,095.0 | -75.0 | -1.8 | 11,987,800 |
| 20/06 | 4,200.0 | 4,390.0 | 3,945.0 | 4,170.0 | -30.0 | -0.7 | 11,341,500 |
| 20/05 | 3,860.0 | 4,300.0 | 3,800.0 | 4,200.0 | +365.0 | +9.5 | 7,472,600 |
| 20/04 | 4,120.0 | 4,240.0 | 3,830.0 | 3,835.0 | -310.0 | -7.5 | 10,813,200 |
| 20/03 | 3,590.0 | 4,220.0 | 3,080.0 | 4,145.0 | +485.0 | +13.3 | 24,730,700 |
| 20/02 | 3,805.0 | 4,095.0 | 3,575.0 | 3,660.0 | -255.0 | -6.5 | 17,598,700 |
| 20/01 | 3,930.0 | 4,245.0 | 3,685.0 | 3,915.0 | -100.0 | -2.5 | 14,790,700 |
| 19/12 | 5,100.0 | 5,120.0 | 3,795.0 | 4,015.0 | -1,075.0 | -21.1 | 24,254,500 |
| 19/11 | 5,300.0 | 5,370.0 | 4,940.0 | 5,090.0 | -230.0 | -4.3 | 9,631,500 |
| 19/10 | 4,450.0 | 5,320.0 | 4,290.0 | 5,320.0 | +865.0 | +19.4 | 13,126,800 |
| 19/09 | 3,870.0 | 4,585.0 | 3,805.0 | 4,455.0 | +595.0 | +15.4 | 12,238,700 |
| 19/08 | 3,990.0 | 4,005.0 | 3,450.0 | 3,860.0 | -160.0 | -4.0 | 12,781,100 |
| 19/07 | 4,400.0 | 4,625.0 | 3,955.0 | 4,020.0 | -315.0 | -7.3 | 15,735,300 |
| 19/06 | 4,100.0 | 4,685.0 | 3,985.0 | 4,335.0 | +200.0 | +4.8 | 18,357,200 |
| 19/05 | 4,785.0 | 4,785.0 | 4,130.0 | 4,135.0 | -580.0 | -12.3 | 12,477,400 |
▶︎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