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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 4,545.0 | 4,820.0 | 4,350.0 | 4,745.0 | +240.0 | +5.3 | 3,510,500 |
| 11/6 | 4,810.0 | 4,970.0 | 4,260.0 | 4,505.0 | -300.0 | -6.2 | 3,592,500 |
| 10/30 | 4,675.0 | 4,870.0 | 4,605.0 | 4,805.0 | +65.0 | +1.4 | 1,998,100 |
| 10/23 | 4,925.0 | 4,975.0 | 4,690.0 | 4,740.0 | -125.0 | -2.6 | 1,986,800 |
| 10/16 | 5,040.0 | 5,100.0 | 4,825.0 | 4,865.0 | -155.0 | -3.1 | 1,412,000 |
| 10/9 | 4,705.0 | 5,080.0 | 4,690.0 | 5,020.0 | +335.0 | +7.2 | 1,555,500 |
| 10/2 | 4,775.0 | 4,865.0 | 4,635.0 | 4,685.0 | -35.0 | -0.7 | 2,351,800 |
| 9/25 | 4,730.0 | 4,805.0 | 4,605.0 | 4,720.0 | +125.0 | +2.7 | 2,311,200 |
| 9/18 | 4,730.0 | 4,775.0 | 4,495.0 | 4,595.0 | -170.0 | -3.6 | 2,982,600 |
| 9/11 | 4,820.0 | 4,890.0 | 4,745.0 | 4,765.0 | -125.0 | -2.6 | 1,991,200 |
| 9/4 | 4,850.0 | 5,050.0 | 4,745.0 | 4,890.0 | +110.0 | +2.3 | 1,701,600 |
| 8/28 | 4,675.0 | 4,860.0 | 4,655.0 | 4,780.0 | +100.0 | +2.1 | 1,930,800 |
| 8/21 | 4,650.0 | 4,775.0 | 4,615.0 | 4,680.0 | 0 | 0.0 | 2,171,400 |
| 8/14 | 4,520.0 | 4,755.0 | 4,340.0 | 4,680.0 | +110.0 | +2.4 | 2,840,300 |
| 8/7 | 4,115.0 | 4,640.0 | 4,075.0 | 4,570.0 | +475.0 | +11.6 | 3,653,000 |
| 7/31 | 4,290.0 | 4,365.0 | 4,075.0 | 4,095.0 | -215.0 | -5.0 | 3,037,000 |
| 7/22 | 4,340.0 | 4,460.0 | 4,310.0 | 4,310.0 | -55.0 | -1.3 | 1,283,200 |
| 7/17 | 4,480.0 | 4,480.0 | 4,255.0 | 4,365.0 | -30.0 | -0.7 | 2,328,700 |
| 7/10 | 4,415.0 | 4,570.0 | 4,305.0 | 4,395.0 | +25.0 | +0.6 | 3,482,700 |
| 7/3 | 4,175.0 | 4,395.0 | 4,090.0 | 4,370.0 | +140.0 | +3.3 | 2,496,000 |
| 6/26 | 4,240.0 | 4,250.0 | 4,125.0 | 4,230.0 | -15.0 | -0.4 | 1,687,300 |
| 6/19 | 3,990.0 | 4,265.0 | 3,945.0 | 4,245.0 | +225.0 | +5.6 | 2,423,100 |
| 6/12 | 4,250.0 | 4,315.0 | 3,975.0 | 4,020.0 | -180.0 | -4.3 | 3,343,500 |
| 6/5 | 4,200.0 | 4,390.0 | 4,130.0 | 4,200.0 | 0 | 0.0 | 3,247,800 |
| 5/29 | 4,195.0 | 4,300.0 | 4,145.0 | 4,200.0 | +120.0 | +2.9 | 2,169,500 |
| 5/22 | 4,215.0 | 4,245.0 | 4,060.0 | 4,080.0 | -105.0 | -2.5 | 1,539,400 |
| 5/15 | 4,040.0 | 4,290.0 | 4,040.0 | 4,185.0 | +145.0 | +3.6 | 2,300,200 |
| 5/8 | 3,815.0 | 4,115.0 | 3,800.0 | 4,040.0 | +225.0 | +5.9 | 1,086,600 |
| 5/1 | 3,940.0 | 4,005.0 | 3,800.0 | 3,815.0 | -90.0 | -2.3 | 1,949,800 |
| 4/24 | 4,075.0 | 4,150.0 | 3,865.0 | 3,905.0 | -210.0 | -5.1 | 2,543,100 |
▶︎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
