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
1,470
円
(21:14)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,778.0 (24/10/02) | 1,288.0 (24/08/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,778.0 (24/10/02) | 1,288.0 (24/08/08) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,420.0 | 1,472.5 | 1,419.5 | 1,466.0 | +52.0 | +3.7 | 5,098,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,446.0 | 1,462.5 | 1,400.0 | 1,414.0 | -26.0 | -1.8 | 5,831,000 |
| 11/8 | 1,601.0 | 1,611.5 | 1,430.0 | 1,440.0 | -157.5 | -9.9 | 7,823,900 |
| 11/1 | 1,628.0 | 1,678.0 | 1,596.5 | 1,597.5 | -28.0 | -1.7 | 3,729,600 |
| 10/25 | 1,656.0 | 1,662.0 | 1,612.0 | 1,625.5 | -27.0 | -1.6 | 3,103,400 |
| 10/18 | 1,697.0 | 1,697.0 | 1,647.5 | 1,652.5 | -44.5 | -2.6 | 4,484,300 |
| 10/11 | 1,733.0 | 1,751.0 | 1,670.0 | 1,697.0 | -32.5 | -1.9 | 5,388,800 |
| 10/4 | 1,686.5 | 1,778.0 | 1,653.0 | 1,729.5 | -1.0 | -0.1 | 8,877,300 |
| 9/27 | 1,562.5 | 1,739.0 | 1,555.5 | 1,730.5 | +168.5 | +10.8 | 8,143,000 |
| 9/20 | 1,550.0 | 1,571.5 | 1,511.0 | 1,562.0 | +28.0 | +1.8 | 4,803,200 |
| 9/13 | 1,563.0 | 1,577.0 | 1,524.5 | 1,534.0 | -46.5 | -2.9 | 3,975,900 |
| 9/6 | 1,566.0 | 1,603.5 | 1,557.0 | 1,580.5 | +3.0 | +0.2 | 3,591,500 |
| 8/30 | 1,570.0 | 1,595.0 | 1,560.0 | 1,577.5 | +8.0 | +0.5 | 4,004,400 |
| 8/23 | 1,540.0 | 1,571.5 | 1,507.0 | 1,569.5 | +29.5 | +1.9 | 4,458,100 |
| 8/16 | 1,338.0 | 1,562.5 | 1,331.5 | 1,540.0 | +182.5 | +13.4 | 9,865,100 |
| 8/9 | 1,450.0 | 1,475.0 | 1,288.0 | 1,357.5 | -107.0 | -7.3 | 10,755,900 |
| 8/2 | 1,505.0 | 1,535.0 | 1,464.5 | 1,464.5 | -28.0 | -1.9 | 4,862,600 |
| 7/26 | 1,500.0 | 1,510.5 | 1,485.5 | 1,492.5 | -2.5 | -0.2 | 3,030,000 |
| 7/19 | 1,488.5 | 1,530.0 | 1,483.0 | 1,495.0 | +5.0 | +0.3 | 4,146,300 |
| 7/12 | 1,448.0 | 1,493.0 | 1,437.0 | 1,490.0 | +42.5 | +2.9 | 4,062,100 |
| 7/5 | 1,460.0 | 1,473.0 | 1,434.0 | 1,447.5 | -7.0 | -0.5 | 4,410,200 |
| 6/28 | 1,517.0 | 1,551.0 | 1,452.0 | 1,454.5 | -54.5 | -3.6 | 8,431,500 |
| 6/21 | 1,523.0 | 1,524.0 | 1,495.0 | 1,509.0 | +3.0 | +0.2 | 3,494,500 |
| 6/14 | 1,515.0 | 1,518.5 | 1,486.5 | 1,506.0 | -9.5 | -0.6 | 3,673,400 |
| 6/7 | 1,511.0 | 1,545.5 | 1,498.5 | 1,515.5 | +10.5 | +0.7 | 3,549,500 |
| 5/31 | 1,525.5 | 1,525.5 | 1,481.0 | 1,505.0 | -4.5 | -0.3 | 7,179,900 |
| 5/24 | 1,545.0 | 1,545.0 | 1,491.0 | 1,509.5 | -29.5 | -1.9 | 5,197,300 |
| 5/17 | 1,476.0 | 1,546.0 | 1,466.5 | 1,539.0 | +63.0 | +4.3 | 6,151,900 |
| 5/10 | 1,420.0 | 1,488.5 | 1,416.0 | 1,476.0 | +30.5 | +2.1 | 4,698,200 |
| 5/2 | 1,432.0 | 1,463.0 | 1,427.0 | 1,445.5 | +28.5 | +2.0 | 2,993,500 |
| 4/26 | 1,400.0 | 1,432.0 | 1,396.5 | 1,417.0 | +35.5 | +2.6 | 6,722,200 |
▶︎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
