！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
1,409
円
(23:01)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,400.0 | 1,422.0 | 1,396.5 | 1,409.0 | +27.5 | +2.0 | 5,146,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,699.0 | 1,709.0 | 1,664.0 | 1,668.0 | -33.5 | -2.0 | 3,151,700 |
| 9/15 | 1,686.0 | 1,705.5 | 1,668.5 | 1,701.5 | +19.0 | +1.1 | 3,774,200 |
| 9/8 | 1,731.0 | 1,734.0 | 1,674.5 | 1,682.5 | -35.5 | -2.1 | 4,753,500 |
| 9/1 | 1,669.5 | 1,724.0 | 1,664.0 | 1,718.0 | +31.0 | +1.8 | 7,314,900 |
| 8/25 | 1,712.0 | 1,755.0 | 1,686.0 | 1,687.0 | -24.5 | -1.4 | 4,969,600 |
| 8/18 | 1,838.0 | 1,864.5 | 1,695.0 | 1,711.5 | -101.5 | -5.6 | 6,933,600 |
| 8/10 | 1,891.5 | 1,952.0 | 1,791.0 | 1,813.0 | -80.5 | -4.3 | 7,003,300 |
| 8/4 | 1,936.5 | 1,944.5 | 1,865.0 | 1,893.5 | -22.0 | -1.2 | 3,636,100 |
| 7/28 | 1,923.5 | 1,931.5 | 1,903.0 | 1,915.5 | -4.0 | -0.2 | 2,778,800 |
| 7/21 | 1,926.0 | 1,939.5 | 1,903.0 | 1,919.5 | -13.0 | -0.7 | 2,586,500 |
| 7/14 | 1,997.0 | 2,046.0 | 1,922.0 | 1,932.5 | -65.5 | -3.3 | 3,573,900 |
| 7/7 | 2,013.0 | 2,048.5 | 1,998.0 | 1,998.0 | +13.5 | +0.7 | 3,240,800 |
| 6/30 | 2,028.5 | 2,049.0 | 1,967.0 | 1,984.5 | -46.0 | -2.3 | 4,737,400 |
| 6/23 | 2,101.5 | 2,124.5 | 2,012.5 | 2,030.5 | -45.0 | -2.2 | 3,445,600 |
| 6/16 | 2,129.0 | 2,166.5 | 2,040.0 | 2,075.5 | -34.0 | -1.6 | 4,001,100 |
| 6/9 | 2,098.5 | 2,119.5 | 2,058.0 | 2,109.5 | +33.5 | +1.6 | 2,773,400 |
| 6/2 | 2,065.0 | 2,082.0 | 1,979.0 | 2,076.0 | +19.0 | +0.9 | 2,825,700 |
| 5/26 | 2,141.0 | 2,159.0 | 2,042.0 | 2,057.0 | -97.0 | -4.5 | 2,507,900 |
| 5/19 | 2,179.0 | 2,237.0 | 2,135.0 | 2,154.0 | 0 | 0.0 | 2,457,800 |
| 5/12 | 2,109.0 | 2,204.0 | 2,050.0 | 2,154.0 | +26.0 | +1.2 | 3,193,300 |
| 5/2 | 2,130.0 | 2,158.0 | 2,114.0 | 2,128.0 | +16.0 | +0.8 | 837,300 |
| 4/28 | 2,059.0 | 2,118.0 | 2,031.0 | 2,112.0 | +81.0 | +4.0 | 2,251,100 |
| 4/21 | 2,041.0 | 2,077.0 | 2,013.0 | 2,031.0 | -4.0 | -0.2 | 1,986,200 |
| 4/14 | 2,035.0 | 2,060.0 | 2,010.0 | 2,035.0 | +15.0 | +0.7 | 1,655,600 |
| 4/7 | 2,056.0 | 2,103.0 | 2,015.0 | 2,020.0 | -29.0 | -1.4 | 2,037,100 |
| 3/31 | 2,057.0 | 2,096.0 | 2,046.0 | 2,049.0 | -9.0 | -0.4 | 1,841,900 |
| 3/24 | 2,031.0 | 2,066.0 | 2,010.0 | 2,058.0 | +19.0 | +0.9 | 1,523,800 |
| 3/17 | 2,007.0 | 2,041.0 | 1,951.0 | 2,039.0 | +17.0 | +0.8 | 2,033,400 |
| 3/10 | 2,064.0 | 2,085.0 | 2,014.0 | 2,022.0 | -45.0 | -2.2 | 2,138,600 |
| 3/3 | 2,052.0 | 2,112.0 | 1,991.0 | 2,067.0 | +10.0 | +0.5 | 3,077,300 |
▶︎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