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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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
