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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 4,100.0 | 4,235.0 | 4,015.0 | 4,115.0 | +10.0 | +0.2 | 2,003,200 |
| 4/10 | 4,025.0 | 4,240.0 | 3,945.0 | 4,105.0 | +110.0 | +2.8 | 2,843,300 |
| 4/3 | 4,065.0 | 4,220.0 | 3,905.0 | 3,995.0 | -120.0 | -2.9 | 3,495,000 |
| 3/27 | 3,580.0 | 4,125.0 | 3,510.0 | 4,115.0 | +475.0 | +13.1 | 4,929,200 |
| 3/19 | 3,415.0 | 4,170.0 | 3,080.0 | 3,640.0 | +240.0 | +7.1 | 6,597,400 |
| 3/13 | 3,360.0 | 3,555.0 | 3,100.0 | 3,400.0 | -75.0 | -2.2 | 6,495,100 |
| 3/6 | 3,590.0 | 3,725.0 | 3,415.0 | 3,475.0 | -185.0 | -5.1 | 5,064,700 |
| 2/28 | 3,795.0 | 3,885.0 | 3,575.0 | 3,660.0 | -250.0 | -6.4 | 5,105,100 |
| 2/21 | 3,900.0 | 4,025.0 | 3,805.0 | 3,910.0 | -35.0 | -0.9 | 3,715,500 |
| 2/14 | 3,940.0 | 4,095.0 | 3,770.0 | 3,945.0 | -40.0 | -1.0 | 5,627,700 |
| 2/7 | 3,805.0 | 4,065.0 | 3,780.0 | 3,985.0 | +70.0 | +1.8 | 3,150,400 |
| 1/31 | 3,750.0 | 3,955.0 | 3,685.0 | 3,915.0 | +25.0 | +0.6 | 6,078,900 |
| 1/24 | 4,195.0 | 4,240.0 | 3,860.0 | 3,890.0 | -280.0 | -6.7 | 3,622,200 |
| 1/17 | 4,210.0 | 4,245.0 | 4,135.0 | 4,170.0 | -15.0 | -0.4 | 1,681,300 |
| 1/10 | 3,930.0 | 4,205.0 | 3,930.0 | 4,185.0 | +170.0 | +4.2 | 3,408,300 |
| 12/30 | 4,070.0 | 4,070.0 | 4,015.0 | 4,015.0 | -15.0 | -0.4 | 501,500 |
| 12/27 | 4,105.0 | 4,140.0 | 4,000.0 | 4,030.0 | -115.0 | -2.8 | 2,219,700 |
| 12/20 | 4,035.0 | 4,215.0 | 4,025.0 | 4,145.0 | +130.0 | +3.2 | 4,623,100 |
| 12/13 | 4,190.0 | 4,265.0 | 3,795.0 | 4,015.0 | -160.0 | -3.8 | 7,933,400 |
| 12/6 | 5,100.0 | 5,120.0 | 4,130.0 | 4,175.0 | -915.0 | -18.0 | 8,976,800 |
| 11/29 | 4,990.0 | 5,190.0 | 4,940.0 | 5,090.0 | +70.0 | +1.4 | 2,512,200 |
| 11/22 | 5,030.0 | 5,180.0 | 5,020.0 | 5,020.0 | -90.0 | -1.8 | 1,793,800 |
| 11/15 | 5,250.0 | 5,280.0 | 5,040.0 | 5,110.0 | -190.0 | -3.6 | 2,028,400 |
| 11/8 | 5,260.0 | 5,370.0 | 5,240.0 | 5,300.0 | -60.0 | -1.1 | 2,402,900 |
| 11/1 | 5,020.0 | 5,370.0 | 5,020.0 | 5,360.0 | +280.0 | +5.5 | 3,281,100 |
| 10/25 | 4,625.0 | 5,150.0 | 4,625.0 | 5,080.0 | +450.0 | +9.7 | 3,721,600 |
| 10/18 | 4,680.0 | 4,835.0 | 4,615.0 | 4,630.0 | +20.0 | +0.4 | 2,354,000 |
| 10/11 | 4,400.0 | 4,665.0 | 4,290.0 | 4,610.0 | +225.0 | +5.1 | 3,094,100 |
| 10/4 | 4,485.0 | 4,545.0 | 4,350.0 | 4,385.0 | -150.0 | -3.3 | 2,043,500 |
| 9/27 | 4,375.0 | 4,585.0 | 4,365.0 | 4,535.0 | +215.0 | +5.0 | 2,396,900 |
▶︎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
