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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 3,220.0 | 3,425.0 | 3,215.0 | 3,305.0 | +145.0 | +4.6 | 7,037,500 |
| 6/4 | 3,160.0 | 3,375.0 | 3,030.0 | 3,160.0 | -15.0 | -0.5 | 7,798,600 |
| 5/28 | 3,310.0 | 3,425.0 | 3,145.0 | 3,175.0 | -90.0 | -2.8 | 6,786,000 |
| 5/21 | 3,465.0 | 3,550.0 | 3,265.0 | 3,265.0 | -235.0 | -6.7 | 5,006,800 |
| 5/14 | 3,690.0 | 3,810.0 | 3,375.0 | 3,500.0 | -215.0 | -5.8 | 5,174,300 |
| 5/7 | 3,770.0 | 3,865.0 | 3,715.0 | 3,715.0 | +10.0 | +0.3 | 1,982,900 |
| 4/30 | 3,915.0 | 4,015.0 | 3,700.0 | 3,705.0 | -190.0 | -4.9 | 2,786,200 |
| 4/23 | 4,075.0 | 4,100.0 | 3,840.0 | 3,895.0 | -210.0 | -5.1 | 2,406,000 |
| 4/16 | 4,100.0 | 4,200.0 | 4,025.0 | 4,105.0 | +20.0 | +0.5 | 2,840,000 |
| 4/9 | 4,230.0 | 4,230.0 | 4,015.0 | 4,085.0 | -110.0 | -2.6 | 2,028,200 |
| 4/2 | 4,195.0 | 4,315.0 | 4,120.0 | 4,195.0 | +60.0 | +1.5 | 2,125,800 |
| 3/26 | 4,115.0 | 4,180.0 | 4,060.0 | 4,135.0 | +25.0 | +0.6 | 2,059,600 |
| 3/19 | 3,905.0 | 4,110.0 | 3,875.0 | 4,110.0 | +155.0 | +3.9 | 3,342,300 |
| 3/12 | 4,095.0 | 4,115.0 | 3,935.0 | 3,955.0 | -110.0 | -2.7 | 2,198,600 |
| 3/5 | 3,950.0 | 4,075.0 | 3,880.0 | 4,065.0 | +215.0 | +5.6 | 2,775,900 |
| 2/26 | 4,055.0 | 4,110.0 | 3,830.0 | 3,850.0 | -275.0 | -6.7 | 2,792,600 |
| 2/19 | 4,505.0 | 4,510.0 | 4,115.0 | 4,125.0 | -440.0 | -9.6 | 3,274,600 |
| 2/12 | 4,400.0 | 4,730.0 | 4,370.0 | 4,565.0 | +135.0 | +3.1 | 2,592,200 |
| 2/5 | 4,755.0 | 4,855.0 | 4,405.0 | 4,430.0 | -280.0 | -5.9 | 2,764,400 |
| 1/29 | 4,500.0 | 5,160.0 | 4,475.0 | 4,710.0 | +245.0 | +5.5 | 5,497,200 |
| 1/22 | 4,395.0 | 4,470.0 | 4,295.0 | 4,465.0 | +105.0 | +2.4 | 1,693,500 |
| 1/15 | 4,390.0 | 4,425.0 | 4,300.0 | 4,360.0 | -20.0 | -0.5 | 1,583,400 |
| 1/8 | 4,275.0 | 4,385.0 | 4,230.0 | 4,380.0 | +125.0 | +2.9 | 2,454,700 |
| 12/30 | 4,400.0 | 4,420.0 | 4,255.0 | 4,255.0 | -130.0 | -3.0 | 1,074,600 |
| 12/25 | 4,440.0 | 4,480.0 | 4,280.0 | 4,385.0 | -25.0 | -0.6 | 1,733,900 |
| 12/18 | 4,675.0 | 4,735.0 | 4,380.0 | 4,410.0 | -270.0 | -5.8 | 2,419,300 |
| 12/11 | 4,455.0 | 4,680.0 | 4,425.0 | 4,680.0 | +250.0 | +5.6 | 1,619,200 |
| 12/4 | 4,695.0 | 4,820.0 | 4,400.0 | 4,430.0 | -310.0 | -6.5 | 3,109,900 |
| 11/27 | 4,650.0 | 4,825.0 | 4,605.0 | 4,740.0 | +90.0 | +1.9 | 2,309,700 |
| 11/20 | 4,780.0 | 4,895.0 | 4,590.0 | 4,650.0 | -95.0 | -2.0 | 2,493,300 |
▶︎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
