5988 (株)パイオラックス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,071 | 2,099 | 1,982 | 2,016 | 123,300 | 2,016 |
| 2025-04-03 | 2,250 | 2,268 | 2,151 | 2,163 | 98,100 | 2,163 |
| 2025-04-02 | 2,348 | 2,348 | 2,300 | 2,300 | 86,400 | 2,300 |
| 2025-04-01 | 2,371 | 2,386 | 2,337 | 2,348 | 112,700 | 2,348 |
| 2025-03-31 | 2,439 | 2,463 | 2,375 | 2,384 | 138,800 | 2,384 |
| 2025-03-28 | 2,483 | 2,499 | 2,451 | 2,489 | 195,600 | 2,489 |
| 2025-03-27 | 2,486 | 2,539 | 2,486 | 2,539 | 85,600 | 2,539 |
| 2025-03-26 | 2,483 | 2,502 | 2,483 | 2,501 | 54,100 | 2,501 |
| 2025-03-25 | 2,498 | 2,508 | 2,480 | 2,495 | 140,400 | 2,495 |
| 2025-03-24 | 2,474 | 2,483 | 2,457 | 2,474 | 77,500 | 2,474 |
| 2025-03-21 | 2,476 | 2,511 | 2,460 | 2,484 | 245,800 | 2,484 |
| 2025-03-19 | 2,460 | 2,496 | 2,451 | 2,495 | 246,000 | 2,495 |
| 2025-03-18 | 2,500 | 2,566 | 2,489 | 2,494 | 166,200 | 2,494 |
| 2025-03-17 | 2,511 | 2,561 | 2,476 | 2,494 | 316,700 | 2,494 |
| 2025-03-14 | 2,398 | 2,403 | 2,377 | 2,381 | 96,900 | 2,381 |
| 2025-03-13 | 2,367 | 2,409 | 2,367 | 2,399 | 107,000 | 2,399 |
| 2025-03-12 | 2,383 | 2,405 | 2,360 | 2,366 | 93,500 | 2,366 |
| 2025-03-11 | 2,400 | 2,405 | 2,366 | 2,383 | 405,000 | 2,383 |
| 2025-03-10 | 2,401 | 2,407 | 2,376 | 2,389 | 218,400 | 2,389 |
| 2025-03-07 | 2,387 | 2,429 | 2,374 | 2,416 | 102,800 | 2,416 |
| 2025-03-06 | 2,429 | 2,439 | 2,407 | 2,412 | 91,300 | 2,412 |
| 2025-03-05 | 2,423 | 2,438 | 2,410 | 2,415 | 237,800 | 2,415 |
| 2025-03-04 | 2,397 | 2,421 | 2,374 | 2,418 | 121,600 | 2,418 |
| 2025-03-03 | 2,396 | 2,411 | 2,392 | 2,402 | 113,600 | 2,402 |
| 2025-02-28 | 2,399 | 2,403 | 2,370 | 2,386 | 219,300 | 2,386 |
| 2025-02-27 | 2,377 | 2,403 | 2,374 | 2,395 | 251,400 | 2,395 |
| 2025-02-26 | 2,388 | 2,390 | 2,365 | 2,377 | 192,500 | 2,377 |
| 2025-02-25 | 2,349 | 2,397 | 2,349 | 2,388 | 440,000 | 2,388 |
| 2025-02-21 | 2,362 | 2,370 | 2,344 | 2,349 | 241,300 | 2,349 |
| 2025-02-20 | 2,378 | 2,379 | 2,338 | 2,364 | 380,700 | 2,364 |
| 2025-02-19 | 2,377 | 2,382 | 2,366 | 2,366 | 128,800 | 2,366 |
| 2025-02-18 | 2,393 | 2,400 | 2,361 | 2,370 | 214,800 | 2,370 |
| 2025-02-17 | 2,370 | 2,389 | 2,350 | 2,375 | 295,500 | 2,375 |
| 2025-02-14 | 2,336 | 2,358 | 2,320 | 2,320 | 309,000 | 2,320 |
| 2025-02-13 | 2,332 | 2,337 | 2,287 | 2,323 | 664,600 | 2,323 |
| 2025-02-12 | 2,313 | 2,430 | 2,290 | 2,372 | 419,200 | 2,372 |
| 2025-02-10 | 2,290 | 2,311 | 2,285 | 2,300 | 74,400 | 2,300 |
| 2025-02-07 | 2,291 | 2,325 | 2,289 | 2,318 | 57,500 | 2,318 |
| 2025-02-06 | 2,280 | 2,298 | 2,275 | 2,298 | 77,300 | 2,298 |
| 2025-02-05 | 2,290 | 2,310 | 2,284 | 2,293 | 126,100 | 2,293 |
| 2025-02-04 | 2,292 | 2,306 | 2,269 | 2,270 | 65,800 | 2,270 |
| 2025-02-03 | 2,301 | 2,318 | 2,272 | 2,279 | 137,800 | 2,279 |
| 2025-01-31 | 2,341 | 2,345 | 2,299 | 2,342 | 121,200 | 2,342 |
| 2025-01-30 | 2,337 | 2,355 | 2,331 | 2,353 | 80,000 | 2,353 |
| 2025-01-29 | 2,360 | 2,367 | 2,339 | 2,339 | 110,700 | 2,339 |
| 2025-01-28 | 2,361 | 2,379 | 2,358 | 2,360 | 57,300 | 2,360 |
| 2025-01-27 | 2,350 | 2,393 | 2,345 | 2,370 | 83,000 | 2,370 |
| 2025-01-24 | 2,345 | 2,355 | 2,321 | 2,346 | 110,100 | 2,346 |
| 2025-01-23 | 2,312 | 2,339 | 2,308 | 2,336 | 67,900 | 2,336 |
| 2025-01-22 | 2,341 | 2,348 | 2,332 | 2,340 | 88,200 | 2,340 |
| 2025-01-21 | 2,338 | 2,346 | 2,319 | 2,340 | 67,500 | 2,340 |
| 2025-01-20 | 2,306 | 2,342 | 2,306 | 2,332 | 75,000 | 2,332 |
| 2025-01-17 | 2,289 | 2,311 | 2,265 | 2,303 | 109,000 | 2,303 |
| 2025-01-16 | 2,310 | 2,326 | 2,309 | 2,313 | 62,200 | 2,313 |
| 2025-01-15 | 2,335 | 2,343 | 2,315 | 2,328 | 80,400 | 2,328 |
| 2025-01-14 | 2,350 | 2,366 | 2,320 | 2,335 | 123,000 | 2,335 |
| 2025-01-10 | 2,366 | 2,372 | 2,354 | 2,366 | 76,500 | 2,366 |
| 2025-01-09 | 2,419 | 2,423 | 2,380 | 2,383 | 80,000 | 2,383 |
| 2025-01-08 | 2,431 | 2,443 | 2,413 | 2,415 | 132,700 | 2,415 |
| 2025-01-07 | 2,487 | 2,487 | 2,440 | 2,443 | 193,500 | 2,443 |
| 2025-01-06 | 2,534 | 2,534 | 2,487 | 2,487 | 166,400 | 2,487 |
分割・併合履歴 ： [2017-03-29]1株→3株 [2003-09-25]1株→1.1株 [1996-03-26]1株→1.1株