！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
1,382
円
(15:02)
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) | 1,399.0 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,667.5 (24/01/12) | 1,399.0 (24/04/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,426.0 | 1,427.0 | 1,381.5 | 1,381.5 | -49.5 | -3.5 | 7,303,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,415.0 | 1,449.0 | 1,414.5 | 1,431.0 | +12.0 | +0.9 | 6,107,700 |
| 4/5 | 1,471.0 | 1,479.5 | 1,409.0 | 1,419.0 | -34.5 | -2.4 | 8,661,500 |
| 3/29 | 1,547.0 | 1,547.0 | 1,450.0 | 1,453.5 | -93.0 | -6.0 | 11,083,700 |
| 3/22 | 1,542.0 | 1,564.0 | 1,533.5 | 1,546.5 | +5.5 | +0.4 | 3,368,900 |
| 3/15 | 1,533.5 | 1,548.0 | 1,513.5 | 1,541.0 | +15.5 | +1.0 | 3,870,700 |
| 3/8 | 1,518.0 | 1,536.0 | 1,502.0 | 1,525.5 | +8.5 | +0.6 | 4,114,400 |
| 3/1 | 1,535.5 | 1,540.0 | 1,514.0 | 1,517.0 | -19.0 | -1.2 | 5,537,800 |
| 2/22 | 1,531.0 | 1,605.5 | 1,525.5 | 1,536.0 | +24.0 | +1.6 | 6,267,500 |
| 2/16 | 1,596.0 | 1,599.0 | 1,433.0 | 1,512.0 | -86.0 | -5.4 | 10,774,500 |
| 2/9 | 1,605.0 | 1,642.0 | 1,576.0 | 1,598.0 | -13.5 | -0.8 | 4,520,200 |
| 2/2 | 1,630.0 | 1,655.0 | 1,607.0 | 1,611.5 | -4.5 | -0.3 | 4,206,000 |
| 1/26 | 1,567.0 | 1,639.5 | 1,567.0 | 1,616.0 | +50.0 | +3.2 | 4,194,500 |
| 1/19 | 1,654.0 | 1,659.5 | 1,566.0 | 1,566.0 | -100.0 | -6.0 | 7,071,000 |
| 1/12 | 1,622.0 | 1,667.5 | 1,619.5 | 1,666.0 | +47.0 | +2.9 | 4,149,200 |
| 1/5 | 1,623.5 | 1,635.0 | 1,611.5 | 1,619.0 | -5.0 | -0.3 | 1,686,600 |
| 12/29 | 1,664.5 | 1,664.5 | 1,580.0 | 1,624.0 | -20.0 | -1.2 | 4,622,300 |
| 12/22 | 1,605.0 | 1,652.0 | 1,599.0 | 1,644.0 | +39.0 | +2.4 | 4,289,300 |
| 12/15 | 1,639.5 | 1,641.5 | 1,584.0 | 1,605.0 | -34.5 | -2.1 | 7,818,600 |
| 12/8 | 1,705.0 | 1,731.0 | 1,639.0 | 1,639.5 | -47.0 | -2.8 | 7,117,400 |
| 12/1 | 1,661.0 | 1,715.0 | 1,639.0 | 1,686.5 | +31.5 | +1.9 | 5,303,400 |
| 11/24 | 1,645.0 | 1,657.5 | 1,606.0 | 1,655.0 | -1.0 | -0.1 | 4,060,100 |
| 11/17 | 1,630.0 | 1,697.5 | 1,611.0 | 1,656.0 | +29.5 | +1.8 | 5,302,900 |
| 11/10 | 1,640.0 | 1,646.5 | 1,556.0 | 1,626.5 | -5.0 | -0.3 | 6,507,400 |
| 11/2 | 1,609.5 | 1,631.5 | 1,568.0 | 1,631.5 | +13.0 | +0.8 | 3,123,900 |
| 10/27 | 1,605.0 | 1,638.5 | 1,588.0 | 1,618.5 | +11.5 | +0.7 | 3,330,100 |
| 10/20 | 1,619.5 | 1,630.0 | 1,589.5 | 1,607.0 | -6.0 | -0.4 | 2,777,000 |
| 10/13 | 1,661.5 | 1,671.0 | 1,604.0 | 1,613.0 | -48.5 | -2.9 | 2,680,100 |
| 10/6 | 1,700.0 | 1,701.5 | 1,630.0 | 1,661.5 | -27.0 | -1.6 | 4,059,800 |
| 9/29 | 1,668.0 | 1,714.5 | 1,663.5 | 1,688.5 | +20.5 | +1.2 | 3,722,500 |
| 9/22 | 1,699.0 | 1,709.0 | 1,664.0 | 1,668.0 | -33.5 | -2.0 | 3,151,700 |
▶︎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