5988 (株)パイオラックス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-08 | 2,429 | 2,470 | 2,429 | 2,454 | 185,900 | 2,454 |
| 2024-10-07 | 2,422 | 2,443 | 2,400 | 2,435 | 145,600 | 2,435 |
| 2024-10-04 | 2,394 | 2,402 | 2,366 | 2,366 | 73,800 | 2,366 |
| 2024-10-03 | 2,410 | 2,422 | 2,391 | 2,394 | 135,600 | 2,394 |
| 2024-10-02 | 2,344 | 2,390 | 2,343 | 2,379 | 95,400 | 2,379 |
| 2024-10-01 | 2,337 | 2,363 | 2,335 | 2,363 | 62,100 | 2,363 |
| 2024-09-30 | 2,317 | 2,348 | 2,304 | 2,337 | 120,400 | 2,337 |
| 2024-09-27 | 2,364 | 2,377 | 2,354 | 2,367 | 70,400 | 2,367 |
| 2024-09-26 | 2,383 | 2,393 | 2,361 | 2,393 | 116,000 | 2,393 |
| 2024-09-25 | 2,381 | 2,385 | 2,348 | 2,356 | 90,000 | 2,356 |
| 2024-09-24 | 2,410 | 2,415 | 2,385 | 2,387 | 74,400 | 2,387 |
| 2024-09-20 | 2,396 | 2,409 | 2,377 | 2,384 | 188,900 | 2,384 |
| 2024-09-19 | 2,360 | 2,380 | 2,348 | 2,348 | 107,400 | 2,348 |
| 2024-09-18 | 2,318 | 2,332 | 2,308 | 2,328 | 110,500 | 2,328 |
| 2024-09-17 | 2,304 | 2,318 | 2,273 | 2,296 | 148,600 | 2,296 |
| 2024-09-13 | 2,280 | 2,311 | 2,270 | 2,287 | 152,300 | 2,287 |
| 2024-09-12 | 2,281 | 2,325 | 2,267 | 2,318 | 129,800 | 2,318 |
| 2024-09-11 | 2,305 | 2,305 | 2,227 | 2,241 | 218,600 | 2,241 |
| 2024-09-10 | 2,303 | 2,339 | 2,302 | 2,325 | 181,800 | 2,325 |
| 2024-09-09 | 2,260 | 2,312 | 2,251 | 2,307 | 203,800 | 2,307 |
| 2024-09-06 | 2,310 | 2,320 | 2,289 | 2,300 | 121,200 | 2,300 |
| 2024-09-05 | 2,338 | 2,357 | 2,298 | 2,313 | 100,000 | 2,313 |
| 2024-09-04 | 2,351 | 2,394 | 2,347 | 2,350 | 114,100 | 2,350 |
| 2024-09-03 | 2,370 | 2,396 | 2,370 | 2,395 | 91,100 | 2,395 |
| 2024-09-02 | 2,379 | 2,385 | 2,357 | 2,366 | 84,700 | 2,366 |
| 2024-08-30 | 2,364 | 2,372 | 2,349 | 2,353 | 94,900 | 2,353 |
| 2024-08-29 | 2,370 | 2,370 | 2,343 | 2,362 | 99,100 | 2,362 |
| 2024-08-28 | 2,383 | 2,383 | 2,358 | 2,367 | 84,900 | 2,367 |
| 2024-08-27 | 2,358 | 2,383 | 2,358 | 2,371 | 80,700 | 2,371 |
| 2024-08-26 | 2,367 | 2,375 | 2,347 | 2,358 | 115,900 | 2,358 |
| 2024-08-23 | 2,350 | 2,379 | 2,342 | 2,372 | 76,200 | 2,372 |
| 2024-08-22 | 2,366 | 2,366 | 2,329 | 2,350 | 77,600 | 2,350 |
| 2024-08-21 | 2,361 | 2,379 | 2,355 | 2,366 | 75,400 | 2,366 |
| 2024-08-20 | 2,379 | 2,386 | 2,357 | 2,379 | 97,700 | 2,379 |
| 2024-08-19 | 2,357 | 2,408 | 2,351 | 2,352 | 120,100 | 2,352 |
| 2024-08-16 | 2,400 | 2,400 | 2,342 | 2,351 | 184,000 | 2,351 |
| 2024-08-15 | 2,426 | 2,475 | 2,372 | 2,405 | 430,400 | 2,405 |
| 2024-08-14 | 2,217 | 2,306 | 2,217 | 2,302 | 242,800 | 2,302 |
| 2024-08-13 | 2,189 | 2,294 | 2,189 | 2,251 | 222,400 | 2,251 |
| 2024-08-09 | 2,182 | 2,205 | 2,126 | 2,176 | 266,800 | 2,176 |
| 2024-08-08 | 2,070 | 2,158 | 2,062 | 2,114 | 260,800 | 2,114 |
| 2024-08-07 | 2,190 | 2,340 | 2,081 | 2,088 | 460,800 | 2,088 |
| 2024-08-06 | 2,017 | 2,283 | 2,011 | 2,225 | 496,900 | 2,225 |
| 2024-08-05 | 2,158 | 2,190 | 1,931 | 1,931 | 557,900 | 1,931 |
| 2024-08-02 | 2,306 | 2,357 | 2,288 | 2,321 | 191,200 | 2,321 |
| 2024-08-01 | 2,467 | 2,467 | 2,396 | 2,400 | 127,800 | 2,400 |
| 2024-07-31 | 2,415 | 2,485 | 2,412 | 2,480 | 87,000 | 2,480 |
| 2024-07-30 | 2,403 | 2,424 | 2,393 | 2,424 | 180,700 | 2,424 |
| 2024-07-29 | 2,410 | 2,447 | 2,402 | 2,403 | 140,200 | 2,403 |
| 2024-07-26 | 2,399 | 2,413 | 2,379 | 2,384 | 178,000 | 2,384 |
| 2024-07-25 | 2,400 | 2,410 | 2,377 | 2,401 | 110,800 | 2,401 |
| 2024-07-24 | 2,429 | 2,449 | 2,411 | 2,416 | 105,000 | 2,416 |
| 2024-07-23 | 2,426 | 2,448 | 2,426 | 2,435 | 70,900 | 2,435 |
| 2024-07-22 | 2,433 | 2,450 | 2,408 | 2,419 | 173,700 | 2,419 |
| 2024-07-19 | 2,445 | 2,466 | 2,433 | 2,461 | 80,500 | 2,461 |
| 2024-07-18 | 2,445 | 2,467 | 2,439 | 2,442 | 86,100 | 2,442 |
| 2024-07-17 | 2,487 | 2,494 | 2,458 | 2,462 | 86,700 | 2,462 |
| 2024-07-16 | 2,474 | 2,494 | 2,462 | 2,479 | 106,900 | 2,479 |
| 2024-07-12 | 2,453 | 2,477 | 2,452 | 2,472 | 87,500 | 2,472 |
| 2024-07-11 | 2,450 | 2,464 | 2,443 | 2,453 | 131,900 | 2,453 |
| 2024-07-10 | 2,422 | 2,440 | 2,405 | 2,440 | 107,400 | 2,440 |
| 2024-07-09 | 2,415 | 2,418 | 2,378 | 2,404 | 99,100 | 2,404 |
| 2024-07-08 | 2,409 | 2,430 | 2,395 | 2,411 | 130,000 | 2,411 |
| 2024-07-05 | 2,426 | 2,430 | 2,401 | 2,412 | 70,300 | 2,412 |
| 2024-07-04 | 2,400 | 2,429 | 2,394 | 2,422 | 105,100 | 2,422 |
| 2024-07-03 | 2,355 | 2,400 | 2,354 | 2,396 | 153,600 | 2,396 |
| 2024-07-02 | 2,353 | 2,374 | 2,350 | 2,362 | 73,000 | 2,362 |
| 2024-07-01 | 2,332 | 2,358 | 2,327 | 2,354 | 98,300 | 2,354 |
| 2024-06-28 | 2,342 | 2,342 | 2,317 | 2,334 | 97,000 | 2,334 |
| 2024-06-27 | 2,323 | 2,332 | 2,307 | 2,332 | 93,600 | 2,332 |
| 2024-06-26 | 2,325 | 2,341 | 2,310 | 2,333 | 82,800 | 2,333 |
| 2024-06-25 | 2,305 | 2,341 | 2,302 | 2,325 | 108,700 | 2,325 |
| 2024-06-24 | 2,288 | 2,313 | 2,276 | 2,302 | 106,100 | 2,302 |
| 2024-06-21 | 2,285 | 2,290 | 2,271 | 2,278 | 157,800 | 2,278 |
| 2024-06-20 | 2,280 | 2,287 | 2,251 | 2,269 | 172,100 | 2,269 |
| 2024-06-19 | 2,245 | 2,294 | 2,245 | 2,281 | 91,600 | 2,281 |
| 2024-06-18 | 2,246 | 2,254 | 2,225 | 2,248 | 76,100 | 2,248 |
| 2024-06-17 | 2,236 | 2,236 | 2,197 | 2,225 | 88,200 | 2,225 |
| 2024-06-14 | 2,209 | 2,248 | 2,206 | 2,240 | 101,300 | 2,240 |
| 2024-06-13 | 2,253 | 2,254 | 2,223 | 2,223 | 71,600 | 2,223 |
| 2024-06-12 | 2,274 | 2,282 | 2,246 | 2,250 | 92,500 | 2,250 |
| 2024-06-11 | 2,265 | 2,295 | 2,259 | 2,284 | 144,100 | 2,284 |
| 2024-06-10 | 2,255 | 2,272 | 2,245 | 2,265 | 126,400 | 2,265 |
| 2024-06-07 | 2,210 | 2,219 | 2,204 | 2,215 | 132,200 | 2,215 |
| 2024-06-06 | 2,218 | 2,234 | 2,202 | 2,210 | 176,800 | 2,210 |
| 2024-06-05 | 2,210 | 2,221 | 2,188 | 2,201 | 143,900 | 2,201 |
| 2024-06-04 | 2,215 | 2,230 | 2,205 | 2,218 | 80,000 | 2,218 |
| 2024-06-03 | 2,233 | 2,248 | 2,205 | 2,215 | 104,800 | 2,215 |
| 2024-05-31 | 2,220 | 2,240 | 2,220 | 2,228 | 143,100 | 2,228 |
| 2024-05-30 | 2,197 | 2,213 | 2,169 | 2,212 | 116,700 | 2,212 |
| 2024-05-29 | 2,208 | 2,250 | 2,197 | 2,211 | 226,100 | 2,211 |
| 2024-05-28 | 2,200 | 2,217 | 2,195 | 2,199 | 94,100 | 2,199 |
| 2024-05-27 | 2,192 | 2,204 | 2,163 | 2,200 | 170,600 | 2,200 |
| 2024-05-24 | 2,194 | 2,214 | 2,182 | 2,198 | 101,900 | 2,198 |
| 2024-05-23 | 2,187 | 2,216 | 2,182 | 2,211 | 113,800 | 2,211 |
| 2024-05-22 | 2,163 | 2,194 | 2,134 | 2,187 | 150,100 | 2,187 |
| 2024-05-21 | 2,198 | 2,208 | 2,159 | 2,163 | 154,000 | 2,163 |
| 2024-05-20 | 2,190 | 2,206 | 2,183 | 2,199 | 126,600 | 2,199 |
| 2024-05-17 | 2,152 | 2,205 | 2,144 | 2,198 | 158,100 | 2,198 |
| 2024-05-16 | 2,153 | 2,169 | 2,129 | 2,142 | 248,300 | 2,142 |
| 2024-05-15 | 2,139 | 2,178 | 2,131 | 2,149 | 300,300 | 2,149 |
| 2024-05-14 | 2,137 | 2,158 | 2,105 | 2,120 | 556,300 | 2,120 |
| 2024-05-13 | 2,103 | 2,143 | 2,103 | 2,103 | 907,600 | 2,103 |
| 2024-05-10 | 2,635 | 2,635 | 2,566 | 2,603 | 211,800 | 2,603 |
| 2024-05-09 | 2,587 | 2,623 | 2,569 | 2,614 | 65,800 | 2,614 |
| 2024-05-08 | 2,600 | 2,611 | 2,584 | 2,587 | 54,800 | 2,587 |
| 2024-05-07 | 2,633 | 2,634 | 2,591 | 2,613 | 83,200 | 2,613 |
| 2024-05-02 | 2,662 | 2,683 | 2,633 | 2,646 | 74,800 | 2,646 |
| 2024-05-01 | 2,641 | 2,677 | 2,631 | 2,657 | 76,400 | 2,657 |
| 2024-04-30 | 2,620 | 2,683 | 2,605 | 2,683 | 119,400 | 2,683 |
| 2024-04-26 | 2,586 | 2,615 | 2,570 | 2,604 | 93,900 | 2,604 |
| 2024-04-25 | 2,628 | 2,631 | 2,601 | 2,601 | 52,200 | 2,601 |
| 2024-04-24 | 2,634 | 2,649 | 2,617 | 2,646 | 113,800 | 2,646 |
| 2024-04-23 | 2,637 | 2,646 | 2,602 | 2,628 | 114,000 | 2,628 |
| 2024-04-22 | 2,623 | 2,658 | 2,611 | 2,647 | 70,300 | 2,647 |
| 2024-04-19 | 2,627 | 2,637 | 2,547 | 2,582 | 101,400 | 2,582 |
| 2024-04-18 | 2,596 | 2,650 | 2,594 | 2,639 | 86,700 | 2,639 |
| 2024-04-17 | 2,614 | 2,630 | 2,584 | 2,617 | 69,000 | 2,617 |
| 2024-04-16 | 2,631 | 2,632 | 2,582 | 2,604 | 78,500 | 2,604 |
| 2024-04-15 | 2,640 | 2,659 | 2,618 | 2,652 | 37,800 | 2,652 |
| 2024-04-12 | 2,660 | 2,677 | 2,657 | 2,671 | 43,800 | 2,671 |
| 2024-04-11 | 2,645 | 2,667 | 2,640 | 2,664 | 54,800 | 2,664 |
| 2024-04-10 | 2,640 | 2,687 | 2,640 | 2,673 | 88,500 | 2,673 |
| 2024-04-09 | 2,660 | 2,664 | 2,636 | 2,646 | 53,300 | 2,646 |
| 2024-04-08 | 2,620 | 2,639 | 2,610 | 2,637 | 55,100 | 2,637 |
| 2024-04-05 | 2,605 | 2,631 | 2,597 | 2,631 | 80,600 | 2,631 |
| 2024-04-04 | 2,646 | 2,654 | 2,628 | 2,639 | 84,500 | 2,639 |
| 2024-04-03 | 2,594 | 2,658 | 2,590 | 2,640 | 111,600 | 2,640 |
| 2024-04-02 | 2,663 | 2,676 | 2,605 | 2,606 | 93,900 | 2,606 |
| 2024-04-01 | 2,715 | 2,719 | 2,662 | 2,663 | 97,900 | 2,663 |
| 2024-03-29 | 2,666 | 2,716 | 2,665 | 2,715 | 131,000 | 2,715 |
| 2024-03-28 | 2,695 | 2,709 | 2,643 | 2,644 | 131,700 | 2,644 |
| 2024-03-27 | 2,779 | 2,794 | 2,738 | 2,749 | 221,800 | 2,749 |
| 2024-03-26 | 2,716 | 2,755 | 2,716 | 2,748 | 101,000 | 2,748 |
| 2024-03-25 | 2,745 | 2,755 | 2,719 | 2,719 | 130,100 | 2,719 |
| 2024-03-22 | 2,730 | 2,756 | 2,727 | 2,756 | 84,600 | 2,756 |
| 2024-03-21 | 2,732 | 2,742 | 2,720 | 2,728 | 85,200 | 2,728 |
| 2024-03-19 | 2,660 | 2,709 | 2,642 | 2,702 | 109,400 | 2,702 |
| 2024-03-18 | 2,688 | 2,695 | 2,666 | 2,679 | 62,800 | 2,679 |
| 2024-03-15 | 2,636 | 2,679 | 2,636 | 2,653 | 105,200 | 2,653 |
| 2024-03-14 | 2,662 | 2,669 | 2,634 | 2,644 | 87,000 | 2,644 |
| 2024-03-13 | 2,700 | 2,724 | 2,650 | 2,664 | 66,500 | 2,664 |
| 2024-03-12 | 2,651 | 2,679 | 2,616 | 2,678 | 107,500 | 2,678 |
| 2024-03-11 | 2,700 | 2,710 | 2,645 | 2,677 | 139,500 | 2,677 |
| 2024-03-08 | 2,701 | 2,738 | 2,685 | 2,709 | 119,200 | 2,709 |
| 2024-03-07 | 2,765 | 2,770 | 2,706 | 2,711 | 90,500 | 2,711 |
| 2024-03-06 | 2,739 | 2,786 | 2,735 | 2,761 | 110,000 | 2,761 |
| 2024-03-05 | 2,760 | 2,761 | 2,736 | 2,744 | 79,200 | 2,744 |
| 2024-03-04 | 2,790 | 2,793 | 2,757 | 2,760 | 102,900 | 2,760 |
| 2024-03-01 | 2,789 | 2,803 | 2,775 | 2,789 | 116,000 | 2,789 |
| 2024-02-29 | 2,786 | 2,800 | 2,745 | 2,797 | 175,700 | 2,797 |
| 2024-02-28 | 2,770 | 2,807 | 2,762 | 2,762 | 130,100 | 2,762 |
| 2024-02-27 | 2,724 | 2,765 | 2,719 | 2,762 | 89,400 | 2,762 |
| 2024-02-26 | 2,730 | 2,753 | 2,719 | 2,721 | 73,700 | 2,721 |
| 2024-02-22 | 2,715 | 2,717 | 2,695 | 2,714 | 66,600 | 2,714 |
| 2024-02-21 | 2,708 | 2,712 | 2,673 | 2,699 | 86,600 | 2,699 |
| 2024-02-20 | 2,694 | 2,712 | 2,687 | 2,708 | 76,900 | 2,708 |
| 2024-02-19 | 2,659 | 2,685 | 2,659 | 2,685 | 65,800 | 2,685 |
| 2024-02-16 | 2,659 | 2,674 | 2,648 | 2,653 | 77,200 | 2,653 |
| 2024-02-15 | 2,703 | 2,710 | 2,620 | 2,636 | 113,700 | 2,636 |
| 2024-02-14 | 2,655 | 2,670 | 2,630 | 2,653 | 94,400 | 2,653 |
| 2024-02-13 | 2,632 | 2,667 | 2,606 | 2,659 | 138,500 | 2,659 |
| 2024-02-09 | 2,640 | 2,647 | 2,588 | 2,610 | 178,900 | 2,610 |
| 2024-02-08 | 2,642 | 2,656 | 2,591 | 2,656 | 215,700 | 2,656 |
| 2024-02-07 | 2,505 | 2,757 | 2,505 | 2,664 | 556,400 | 2,664 |
| 2024-02-06 | 2,509 | 2,524 | 2,496 | 2,509 | 73,300 | 2,509 |
| 2024-02-05 | 2,525 | 2,542 | 2,514 | 2,514 | 75,700 | 2,514 |
| 2024-02-02 | 2,523 | 2,523 | 2,490 | 2,502 | 78,500 | 2,502 |
| 2024-02-01 | 2,500 | 2,526 | 2,500 | 2,513 | 63,400 | 2,513 |
| 2024-01-31 | 2,508 | 2,518 | 2,483 | 2,516 | 78,700 | 2,516 |
| 2024-01-30 | 2,520 | 2,523 | 2,497 | 2,500 | 55,800 | 2,500 |
| 2024-01-29 | 2,521 | 2,532 | 2,503 | 2,515 | 53,900 | 2,515 |
| 2024-01-26 | 2,529 | 2,538 | 2,488 | 2,497 | 89,600 | 2,497 |
| 2024-01-25 | 2,525 | 2,539 | 2,520 | 2,529 | 51,400 | 2,529 |
| 2024-01-24 | 2,550 | 2,554 | 2,517 | 2,523 | 71,400 | 2,523 |
| 2024-01-23 | 2,542 | 2,567 | 2,540 | 2,550 | 103,900 | 2,550 |
| 2024-01-22 | 2,515 | 2,542 | 2,515 | 2,540 | 61,500 | 2,540 |
| 2024-01-19 | 2,545 | 2,545 | 2,502 | 2,509 | 102,000 | 2,509 |
| 2024-01-18 | 2,469 | 2,524 | 2,469 | 2,520 | 94,900 | 2,520 |
| 2024-01-17 | 2,489 | 2,512 | 2,461 | 2,462 | 108,700 | 2,462 |
| 2024-01-16 | 2,470 | 2,485 | 2,456 | 2,456 | 93,100 | 2,456 |
| 2024-01-15 | 2,431 | 2,479 | 2,431 | 2,468 | 77,800 | 2,468 |
| 2024-01-12 | 2,470 | 2,482 | 2,422 | 2,431 | 125,300 | 2,431 |
| 2024-01-11 | 2,501 | 2,517 | 2,452 | 2,463 | 166,000 | 2,463 |
| 2024-01-10 | 2,430 | 2,474 | 2,424 | 2,470 | 135,600 | 2,470 |
| 2024-01-09 | 2,416 | 2,444 | 2,404 | 2,424 | 124,100 | 2,424 |
| 2024-01-05 | 2,395 | 2,409 | 2,383 | 2,403 | 130,300 | 2,403 |
| 2024-01-04 | 2,333 | 2,368 | 2,296 | 2,368 | 144,600 | 2,368 |
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
