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
取引時間外
(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) |
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 | 1,546.0 | 1,416.0 | 1,505.0 | +67.5 | +4.7 | 27,657,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 2,964.0 | 3,015.0 | 2,621.0 | 2,883.0 | -77.0 | -2.6 | 18,737,500 |
| 16/10 | 3,080.0 | 3,145.0 | 2,903.0 | 2,960.0 | -80.0 | -2.6 | 14,177,500 |
| 16/09 | 2,715.0 | 3,075.0 | 2,681.0 | 3,040.0 | +287.0 | +10.4 | 16,692,000 |
| 16/08 | 2,575.0 | 2,772.0 | 2,431.0 | 2,753.0 | +173.0 | +6.7 | 16,013,400 |
| 16/07 | 3,060.0 | 3,135.0 | 2,488.0 | 2,580.0 | -445.0 | -14.7 | 25,066,800 |
| 16/06 | 3,000.0 | 3,535.0 | 2,917.0 | 3,025.0 | +5.0 | +0.2 | 27,514,400 |
| 16/05 | 2,793.0 | 3,030.0 | 2,750.0 | 3,020.0 | +91.0 | +3.1 | 14,133,600 |
| 16/04 | 2,983.0 | 3,030.0 | 2,586.0 | 2,929.0 | -8.0 | -0.3 | 21,210,500 |
| 16/03 | 2,639.0 | 3,025.0 | 2,561.0 | 2,937.0 | +301.0 | +11.4 | 30,044,000 |
| 16/02 | 2,598.0 | 2,730.0 | 2,109.0 | 2,636.0 | +94.0 | +3.7 | 37,052,700 |
| 16/01 | 2,932.0 | 2,939.0 | 2,245.0 | 2,542.0 | -423.0 | -14.3 | 42,518,200 |
| 15/12 | 3,540.0 | 3,545.0 | 2,788.0 | 2,965.0 | -565.0 | -16.0 | 37,878,500 |
| 15/11 | 3,375.0 | 3,545.0 | 3,235.0 | 3,530.0 | +115.0 | +3.4 | 16,029,200 |
| 15/10 | 2,783.0 | 3,440.0 | 2,704.0 | 3,415.0 | +632.0 | +22.7 | 23,699,400 |
| 15/09 | 3,210.0 | 3,215.0 | 2,490.0 | 2,783.0 | -432.0 | -13.4 | 32,503,700 |
| 15/08 | 3,765.0 | 3,980.0 | 2,844.0 | 3,215.0 | -560.0 | -14.8 | 20,813,400 |
| 15/07 | 3,875.0 | 4,125.0 | 3,405.0 | 3,775.0 | -80.0 | -2.1 | 22,050,000 |
| 15/06 | 3,260.0 | 3,980.0 | 3,255.0 | 3,855.0 | +595.0 | +18.3 | 18,329,500 |
| 15/05 | 3,170.0 | 3,410.0 | 3,055.0 | 3,260.0 | +90.0 | +2.8 | 10,338,100 |
| 15/04 | 3,363.2 | 3,606.6 | 3,019.9 | 3,170.0 | -199.9 | -5.9 | 21,050,081 |
| 15/03 | 2,766.6 | 3,563.2 | 2,689.9 | 3,369.9 | +603.3 | +21.8 | 23,345,333 |
| 15/02 | 2,436.6 | 2,786.6 | 2,353.3 | 2,766.6 | +303.3 | +12.3 | 12,176,822 |
| 15/01 | 2,353.3 | 2,496.6 | 2,293.3 | 2,463.3 | +110.0 | +4.7 | 11,019,710 |
| 14/12 | 2,439.9 | 2,493.3 | 2,199.9 | 2,353.3 | -83.3 | -3.4 | 13,852,338 |
| 14/11 | 2,393.3 | 2,526.6 | 2,279.9 | 2,436.6 | +150.0 | +6.6 | 9,115,591 |
| 14/10 | 2,086.6 | 2,303.3 | 1,949.9 | 2,286.6 | +216.7 | +10.5 | 12,839,228 |
| 14/09 | 2,076.6 | 2,133.3 | 1,943.3 | 2,069.9 | +20.0 | +1.0 | 10,547,505 |
| 14/08 | 1,963.3 | 2,119.9 | 1,939.9 | 2,049.9 | +70.0 | +3.5 | 8,994,390 |
| 14/07 | 1,773.3 | 1,989.9 | 1,773.3 | 1,979.9 | +200.0 | +11.2 | 10,028,800 |
| 14/06 | 1,569.9 | 1,856.6 | 1,539.9 | 1,779.9 | +201.6 | +12.8 | 19,699,997 |
▶︎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