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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,479.0 | 1,502.0 | 1,448.5 | 1,473.5 | +7.5 | +0.5 | 4,919,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,232.0 | 2,411.0 | 2,217.0 | 2,377.0 | +179.0 | +8.1 | 5,450,200 |
| 12/30 | 2,225.0 | 2,247.0 | 2,175.0 | 2,198.0 | -42.0 | -1.9 | 4,400,800 |
| 12/24 | 2,327.0 | 2,401.0 | 2,228.0 | 2,240.0 | -98.0 | -4.2 | 4,695,100 |
| 12/17 | 2,283.0 | 2,399.0 | 2,275.0 | 2,338.0 | +66.0 | +2.9 | 8,200,800 |
| 12/10 | 2,147.0 | 2,312.0 | 2,142.0 | 2,272.0 | +121.0 | +5.6 | 7,701,900 |
| 12/3 | 2,284.0 | 2,349.0 | 2,088.0 | 2,151.0 | -146.0 | -6.4 | 19,730,900 |
| 11/26 | 2,381.0 | 2,390.0 | 2,273.0 | 2,297.0 | -111.0 | -4.6 | 6,972,600 |
| 11/19 | 2,491.0 | 2,528.0 | 2,375.0 | 2,408.0 | -68.0 | -2.8 | 5,164,500 |
| 11/12 | 2,294.0 | 2,522.0 | 2,280.0 | 2,476.0 | +174.0 | +7.6 | 8,981,700 |
| 11/5 | 2,656.0 | 2,659.0 | 2,271.0 | 2,302.0 | -335.0 | -12.7 | 7,728,200 |
| 10/29 | 2,479.0 | 2,643.0 | 2,445.0 | 2,637.0 | +156.0 | +6.3 | 6,415,300 |
| 10/22 | 2,628.0 | 2,658.0 | 2,475.0 | 2,481.0 | -138.0 | -5.3 | 7,593,100 |
| 10/15 | 2,644.0 | 2,685.0 | 2,551.0 | 2,619.0 | -48.0 | -1.8 | 6,211,100 |
| 10/8 | 2,640.0 | 2,748.0 | 2,562.0 | 2,667.0 | +76.0 | +2.9 | 7,459,400 |
| 10/1 | 2,849.0 | 2,861.0 | 2,558.0 | 2,591.0 | -266.0 | -9.3 | 8,294,500 |
| 9/24 | 2,850.0 | 2,942.0 | 2,836.0 | 2,857.0 | -34.0 | -1.2 | 3,186,600 |
| 9/17 | 3,225.0 | 3,250.0 | 2,861.0 | 2,891.0 | -379.0 | -11.6 | 8,198,200 |
| 9/10 | 3,240.0 | 3,335.0 | 3,205.0 | 3,270.0 | +50.0 | +1.6 | 3,169,700 |
| 9/3 | 3,165.0 | 3,265.0 | 3,150.0 | 3,220.0 | +25.0 | +0.8 | 2,888,700 |
| 8/27 | 3,195.0 | 3,275.0 | 3,165.0 | 3,195.0 | -5.0 | -0.2 | 2,458,300 |
| 8/20 | 3,270.0 | 3,330.0 | 3,130.0 | 3,200.0 | -95.0 | -2.9 | 4,609,500 |
| 8/13 | 3,265.0 | 3,325.0 | 3,225.0 | 3,295.0 | +20.0 | +0.6 | 3,440,100 |
| 8/6 | 3,190.0 | 3,300.0 | 3,050.0 | 3,275.0 | +125.0 | +4.0 | 4,153,300 |
| 7/30 | 3,260.0 | 3,270.0 | 3,045.0 | 3,150.0 | -90.0 | -2.8 | 6,838,400 |
| 7/21 | 3,200.0 | 3,280.0 | 3,090.0 | 3,240.0 | +10.0 | +0.3 | 2,055,200 |
| 7/16 | 3,275.0 | 3,310.0 | 3,185.0 | 3,230.0 | 0 | 0.0 | 3,428,800 |
| 7/9 | 3,110.0 | 3,280.0 | 3,105.0 | 3,230.0 | +85.0 | +2.7 | 5,891,700 |
| 7/2 | 3,190.0 | 3,235.0 | 3,110.0 | 3,145.0 | -65.0 | -2.0 | 3,135,600 |
| 6/25 | 3,170.0 | 3,270.0 | 3,130.0 | 3,210.0 | +5.0 | +0.2 | 2,971,600 |
| 6/18 | 3,330.0 | 3,375.0 | 3,190.0 | 3,205.0 | -100.0 | -3.0 | 3,865,000 |
▶︎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
