1. HOME >
  2. 株価時系列 >
  3. 5988 >
  4. 2020年

5988 (株)パイオラックス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6191,6191,5741,58447,8001,584
2020-12-291,6021,6231,5841,61963,8001,619
2020-12-281,6211,6301,5881,60244,3001,602
2020-12-251,6031,6261,6031,62321,2001,623
2020-12-241,5981,6171,5881,60040,7001,600
2020-12-231,6491,6491,5901,59329,1001,593
2020-12-221,6441,6491,6271,63629,4001,636
2020-12-211,6521,6711,6481,65334,2001,653
2020-12-181,6471,6661,6361,65560,4001,655
2020-12-171,6981,6981,6361,64336,3001,643
2020-12-161,7001,7021,6731,69848,5001,698
2020-12-151,6881,6991,6801,69139,5001,691
2020-12-141,6851,6991,6781,69356,7001,693
2020-12-111,7081,7151,6541,68542,2001,685
2020-12-101,6941,7231,6841,70753,9001,707
2020-12-091,6681,6941,6611,69435,6001,694
2020-12-081,6561,6681,6431,65551,3001,655
2020-12-071,6981,6991,6611,66135,1001,661
2020-12-041,6821,6971,6681,68760,3001,687
2020-12-031,6201,6881,6161,68265,7001,682
2020-12-021,6081,6301,6011,61480,9001,614
2020-12-011,5571,6121,5501,60866,9001,608
2020-11-301,5951,6201,5611,56178,8001,561
2020-11-271,6211,6371,6111,62471,6001,624
2020-11-261,6441,6551,6061,61394,8001,613
2020-11-251,6931,7251,6811,68165,8001,681
2020-11-241,6741,6941,6571,66467,5001,664
2020-11-201,5911,6521,5891,64744,0001,647
2020-11-191,6251,6301,5851,59453,4001,594
2020-11-181,6491,6501,6091,63549,0001,635
2020-11-171,6931,6931,6411,67665,9001,676
2020-11-161,6501,7261,6481,706109,2001,706
2020-11-131,6301,6401,6091,62654,1001,626
2020-11-121,6251,6341,6011,62853,2001,628
2020-11-111,6201,6491,6041,61992,6001,619
2020-11-101,5641,6091,5561,602111,7001,602
2020-11-091,5701,6001,5271,53183,1001,531
2020-11-061,5291,5631,5171,55564,8001,555
2020-11-051,5451,5471,5051,521125,3001,521
2020-11-041,5531,5591,5281,53062,3001,530
2020-11-021,5341,5841,5341,55652,4001,556
2020-10-301,5481,5481,5081,52449,0001,524
2020-10-291,4951,5611,4951,55369,7001,553
2020-10-281,5661,5891,5021,553134,3001,553
2020-10-271,5861,6061,5621,59655,6001,596
2020-10-261,5831,6331,5711,59468,1001,594
2020-10-231,5511,6351,5401,60560,5001,605
2020-10-221,5331,5611,5291,54934,4001,549
2020-10-211,5171,5561,5171,54024,1001,540
2020-10-201,5551,5561,5091,51424,4001,514
2020-10-191,5241,5631,5241,55629,3001,556
2020-10-161,5311,5351,5061,50631,7001,506
2020-10-151,5351,5511,5311,53329,6001,533
2020-10-141,5721,5831,5291,53345,9001,533
2020-10-131,5891,5971,5621,59014,8001,590
2020-10-121,5761,5971,5731,58517,1001,585
2020-10-091,5971,6061,5761,59423,2001,594
2020-10-081,5961,6111,5811,59030,8001,590
2020-10-071,5771,6081,5621,59621,8001,596
2020-10-061,6161,6201,5851,59227,5001,592
2020-10-051,5871,6261,5871,60741,2001,607
2020-10-021,5771,6081,5501,55060,9001,550
2020-09-301,6191,6311,5601,56060,8001,560
2020-09-291,6181,6381,5811,62439,2001,624
2020-09-281,5311,6201,5291,61684,5001,616
2020-09-251,5381,5411,5161,52041,8001,520
2020-09-241,5361,5391,5031,50858,7001,508
2020-09-231,5521,5541,5341,53649,2001,536
2020-09-181,5901,5941,5651,57250,0001,572
2020-09-171,6081,6091,5731,57831,0001,578
2020-09-161,6031,6161,5901,60845,6001,608
2020-09-151,6371,6371,5901,59929,5001,599
2020-09-141,6191,6471,6001,63756,8001,637
2020-09-111,6021,6111,5801,60374,9001,603
2020-09-101,5701,6031,5701,60049,7001,600
2020-09-091,6001,6001,5431,55760,1001,557
2020-09-081,5931,6131,5861,60754,1001,607
2020-09-071,5641,5941,5641,58423,3001,584
2020-09-041,5201,5751,5151,56446,3001,564
2020-09-031,6111,6111,5411,54861,1001,548
2020-09-021,6391,6471,5711,58056,4001,580
2020-09-011,6371,6551,5951,63360,4001,633
2020-08-311,6351,6741,6181,63446,7001,634
2020-08-281,6461,6881,6091,63554,8001,635
2020-08-271,6371,6471,5851,64643,3001,646
2020-08-261,6791,6791,6541,65526,2001,655
2020-08-251,6001,6781,6001,66172,7001,661
2020-08-241,5771,5881,5631,58014,7001,580
2020-08-211,5761,5951,5581,57325,8001,573
2020-08-201,5881,6111,5701,57134,2001,571
2020-08-191,6121,6121,5861,60115,8001,601
2020-08-181,6131,6271,6071,61634,4001,616
2020-08-171,6411,6511,6091,62119,5001,621
2020-08-141,7101,7101,6411,64830,2001,648
2020-08-131,6851,7091,6811,70044,0001,700
2020-08-121,6081,6481,6081,64737,3001,647
2020-08-111,5281,6101,5281,59843,3001,598
2020-08-071,5461,5681,5211,52827,0001,528
2020-08-061,5171,5501,5071,54136,6001,541
2020-08-051,5261,5401,4811,51345,8001,513
2020-08-041,5301,5381,4901,53836,3001,538
2020-08-031,4561,5071,4561,50219,4001,502
2020-07-311,5251,5251,4511,45438,3001,454
2020-07-301,5701,5711,5291,55127,1001,551
2020-07-291,5971,5971,5551,56220,7001,562
2020-07-281,6201,6201,5771,59638,5001,596
2020-07-271,6071,6251,5821,62071,9001,620
2020-07-221,6771,6951,6301,63027,9001,630
2020-07-211,6771,6891,6321,67743,1001,677
2020-07-201,6961,6961,6211,66963,8001,669
2020-07-171,7041,7041,6411,68790,8001,687
2020-07-161,7021,7241,6581,66446,3001,664
2020-07-151,6291,7251,6011,674120,0001,674
2020-07-141,6021,6021,5521,57744,0001,577
2020-07-131,5371,6061,5071,60656,0001,606
2020-07-101,5121,5241,4821,49051,6001,490
2020-07-091,5641,5721,5201,52896,2001,528
2020-07-081,6491,6491,5311,53565,5001,535
2020-07-071,5601,6871,5501,67188,7001,671
2020-07-061,5011,5801,5011,56345,9001,563
2020-07-031,5411,5481,5061,52332,7001,523
2020-07-021,5281,5531,5181,54154,5001,541
2020-07-011,6161,6161,5111,51176,3001,511
2020-06-301,6251,6501,6081,60831,4001,608
2020-06-291,6351,6551,6181,62446,9001,624
2020-06-261,6231,6391,6191,63730,7001,637
2020-06-251,6311,6391,6121,61236,2001,612
2020-06-241,6571,6591,6311,63133,2001,631
2020-06-231,6351,6581,6251,65124,7001,651
2020-06-221,5641,6231,5481,61653,4001,616
2020-06-191,6291,6321,5411,556148,2001,556
2020-06-181,6451,6471,6041,62743,5001,627
2020-06-171,6601,6801,6381,64447,2001,644
2020-06-161,6151,6971,6151,66873,8001,668
2020-06-151,6491,6641,6151,61537,6001,615
2020-06-121,6601,6911,6481,64857,6001,648
2020-06-111,7311,7481,6951,69570,3001,695
2020-06-101,7801,7801,7311,73740,7001,737
2020-06-091,8201,8201,7491,78040,7001,780
2020-06-081,7641,8201,7621,81759,6001,817
2020-06-051,7451,7471,7261,73837,2001,738
2020-06-041,7621,7621,7021,74552,0001,745
2020-06-031,7561,7781,7091,73467,6001,734
2020-06-021,7091,7411,7031,71743,8001,717
2020-06-011,7091,7141,6861,70519,8001,705
2020-05-291,7651,7651,7041,71442,1001,714
2020-05-281,7501,7781,7061,77258,0001,772
2020-05-271,7001,7321,6901,72458,8001,724
2020-05-261,6501,6901,6101,68230,5001,682
2020-05-251,5921,6331,5851,63313,7001,633
2020-05-221,6001,6061,5541,56923,4001,569
2020-05-211,6241,6241,5981,60019,3001,600
2020-05-201,6321,6321,6021,62435,5001,624
2020-05-191,6331,6351,6101,63527,1001,635
2020-05-181,5721,6001,5511,59724,5001,597
2020-05-151,5491,5611,5171,56034,0001,560
2020-05-141,5871,5961,5311,53128,8001,531
2020-05-131,5741,6041,5681,60431,5001,604
2020-05-121,6451,6451,5981,60624,2001,606
2020-05-111,6091,6331,5951,63335,7001,633
2020-05-081,5731,5861,5561,58631,0001,586
2020-05-071,5451,5541,5281,54637,9001,546
2020-05-011,5821,5821,5271,54547,8001,545
2020-04-301,6171,6261,5951,60648,8001,606
2020-04-281,5551,5791,5311,56835,3001,568
2020-04-271,5661,5791,5451,56742,0001,567
2020-04-241,5791,5791,5461,57043,7001,570
2020-04-231,5301,5951,5301,59538,9001,595
2020-04-221,5441,5581,5251,53045,6001,530
2020-04-211,5561,5821,5471,57036,2001,570
2020-04-201,5861,5961,5621,59653,0001,596
2020-04-171,5881,6351,5631,58758,5001,587
2020-04-161,5751,6071,5441,60666,0001,606
2020-04-151,5671,5731,5281,53576,1001,535
2020-04-141,5541,5871,5301,57537,9001,575
2020-04-131,5761,5851,5351,55334,4001,553
2020-04-101,5621,6011,5201,59740,0001,597
2020-04-091,5491,5681,5251,56244,6001,562
2020-04-081,4951,5391,4821,52663,6001,526
2020-04-071,4551,4991,4411,49142,0001,491
2020-04-061,3831,4611,3431,43991,1001,439
2020-04-031,3651,3991,3421,36885,3001,368
2020-04-021,4341,4501,3651,367130,6001,367
2020-04-011,5591,5771,4341,450132,2001,450
2020-03-311,5951,6051,4981,519114,0001,519
2020-03-301,5191,5461,4721,544200,9001,544
2020-03-271,5941,6251,5151,625379,7001,625
2020-03-261,4981,5291,4511,518214,5001,518
2020-03-251,4911,4991,4311,499145,2001,499
2020-03-241,4341,4421,3931,440124,8001,440
2020-03-231,3101,3861,2851,374237,4001,374
2020-03-191,2771,3111,2531,311217,3001,311
2020-03-181,3091,3401,2741,277187,5001,277
2020-03-171,2131,3261,2021,314190,6001,314
2020-03-161,2781,3171,2541,254169,9001,254
2020-03-131,2701,3471,2621,308202,1001,308
2020-03-121,3961,3991,3441,360198,3001,360
2020-03-111,4241,4591,4161,426158,0001,426
2020-03-101,3751,4491,3491,436179,1001,436
2020-03-091,4111,4301,3681,395184,5001,395
2020-03-061,5011,5041,4561,460163,5001,460
2020-03-051,5801,5891,5261,528138,5001,528
2020-03-041,5501,5701,5381,556135,7001,556
2020-03-031,6271,6351,5861,590216,1001,590
2020-03-021,5241,6071,5201,587260,9001,587
2020-02-281,5661,5841,5321,551163,6001,551
2020-02-271,6251,6411,6151,623143,1001,623
2020-02-261,6521,6631,6371,650140,4001,650
2020-02-251,6951,7091,6791,685158,6001,685
2020-02-211,8071,8201,7841,787109,9001,787
2020-02-201,8051,8361,8001,807101,6001,807
2020-02-191,8351,8421,8051,806101,7001,806
2020-02-181,8591,8591,8191,82085,3001,820
2020-02-171,8601,8691,8351,86257,0001,862
2020-02-141,8851,8851,8621,88094,7001,880
2020-02-131,9121,9201,8881,88959,7001,889
2020-02-121,9281,9571,9071,907104,9001,907
2020-02-101,9501,9631,9081,927128,7001,927
2020-02-072,0032,0051,9561,973124,3001,973
2020-02-062,0102,0362,0082,01369,7002,013
2020-02-052,0022,0131,9701,97792,8001,977
2020-02-041,9321,9891,9321,98971,6001,989
2020-02-031,9241,9771,9241,94494,6001,944
2020-01-311,9411,9731,9411,96471,8001,964
2020-01-301,9861,9911,9171,93983,7001,939
2020-01-291,9811,9971,9761,99668,5001,996
2020-01-281,9661,9951,9531,98184,4001,981
2020-01-272,0472,0471,9851,99176,6001,991
2020-01-242,1042,1142,0712,07662,8002,076
2020-01-232,1352,1362,0942,09942,7002,099
2020-01-222,1332,1492,1232,13760,8002,137
2020-01-212,1602,1602,1112,13355,6002,133
2020-01-202,1602,1742,1562,16038,5002,160
2020-01-172,1342,1642,1292,158109,3002,158
2020-01-162,0742,0912,0692,08468,4002,084
2020-01-152,0852,0882,0532,07468,9002,074
2020-01-142,1072,1132,0802,08963,6002,089
2020-01-102,1202,1352,1012,10561,0002,105
2020-01-092,1452,1592,1082,11971,0002,119
2020-01-082,0962,1172,0762,10076,6002,100
2020-01-072,0962,1502,0962,13776,3002,137
2020-01-062,0702,0892,0532,08975,1002,089

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