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
1,471.5
円
(11:28)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,479.0 | 1,502.0 | 1,448.5 | 1,473.0 | +7.0 | +0.5 | 4,383,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 4,375.0 | 4,470.0 | 4,305.0 | 4,320.0 | -55.0 | -1.3 | 2,005,800 |
| 9/13 | 4,200.0 | 4,425.0 | 4,160.0 | 4,375.0 | +175.0 | +4.2 | 2,492,100 |
| 9/6 | 3,870.0 | 4,230.0 | 3,805.0 | 4,200.0 | +340.0 | +8.8 | 4,870,600 |
| 8/30 | 3,765.0 | 3,915.0 | 3,745.0 | 3,860.0 | -40.0 | -1.0 | 2,590,100 |
| 8/23 | 3,810.0 | 3,920.0 | 3,755.0 | 3,900.0 | +130.0 | +3.5 | 1,811,900 |
| 8/16 | 3,650.0 | 3,790.0 | 3,610.0 | 3,770.0 | +115.0 | +3.2 | 2,200,600 |
| 8/9 | 3,650.0 | 3,710.0 | 3,450.0 | 3,655.0 | -60.0 | -1.6 | 4,116,100 |
| 8/2 | 4,180.0 | 4,215.0 | 3,675.0 | 3,715.0 | -420.0 | -10.2 | 4,202,700 |
| 7/26 | 4,055.0 | 4,155.0 | 4,020.0 | 4,135.0 | +75.0 | +1.9 | 2,354,900 |
| 7/19 | 4,040.0 | 4,095.0 | 3,965.0 | 4,060.0 | +60.0 | +1.5 | 2,753,600 |
| 7/12 | 4,275.0 | 4,345.0 | 3,955.0 | 4,000.0 | -405.0 | -9.2 | 5,042,000 |
| 7/5 | 4,400.0 | 4,625.0 | 4,335.0 | 4,405.0 | +70.0 | +1.6 | 3,444,500 |
| 6/28 | 4,380.0 | 4,380.0 | 4,075.0 | 4,335.0 | -30.0 | -0.7 | 3,126,500 |
| 6/21 | 4,200.0 | 4,685.0 | 4,190.0 | 4,365.0 | +175.0 | +4.2 | 4,754,000 |
| 6/14 | 4,190.0 | 4,370.0 | 4,005.0 | 4,190.0 | +40.0 | +1.0 | 6,216,100 |
| 6/7 | 4,100.0 | 4,215.0 | 3,985.0 | 4,150.0 | +15.0 | +0.4 | 4,260,600 |
| 5/31 | 4,485.0 | 4,565.0 | 4,130.0 | 4,135.0 | -315.0 | -7.1 | 3,914,700 |
| 5/24 | 4,600.0 | 4,655.0 | 4,425.0 | 4,450.0 | -160.0 | -3.5 | 2,605,400 |
| 5/17 | 4,450.0 | 4,645.0 | 4,255.0 | 4,610.0 | +160.0 | +3.6 | 2,927,700 |
| 5/10 | 4,785.0 | 4,785.0 | 4,315.0 | 4,450.0 | -265.0 | -5.6 | 3,029,600 |
| 4/26 | 4,745.0 | 4,880.0 | 4,640.0 | 4,715.0 | +5.0 | +0.1 | 3,578,300 |
| 4/19 | 4,505.0 | 4,750.0 | 4,500.0 | 4,710.0 | +345.0 | +7.9 | 3,950,800 |
| 4/12 | 4,390.0 | 4,535.0 | 4,320.0 | 4,365.0 | +5.0 | +0.1 | 4,233,200 |
| 4/5 | 4,575.0 | 4,585.0 | 4,190.0 | 4,360.0 | -165.0 | -3.7 | 6,142,100 |
| 3/29 | 4,615.0 | 4,635.0 | 4,320.0 | 4,525.0 | -105.0 | -2.3 | 5,707,800 |
| 3/22 | 4,480.0 | 4,685.0 | 4,465.0 | 4,630.0 | +205.0 | +4.6 | 4,725,900 |
| 3/15 | 4,295.0 | 4,440.0 | 4,165.0 | 4,425.0 | +95.0 | +2.2 | 4,523,700 |
| 3/8 | 4,665.0 | 4,750.0 | 4,075.0 | 4,330.0 | -285.0 | -6.2 | 11,192,000 |
| 3/1 | 4,800.0 | 4,855.0 | 4,530.0 | 4,615.0 | ー | ー | 4,549,100 |
▶︎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
