5988 (株)パイオラックスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,283	2,330	2,282	2,330	149,000	2,330
2023-12-28	2,253	2,299	2,252	2,282	110,200	2,282
2023-12-27	2,235	2,257	2,231	2,252	95,200	2,252
2023-12-26	2,237	2,250	2,211	2,231	143,600	2,231
2023-12-25	2,239	2,239	2,210	2,210	133,400	2,210
2023-12-22	2,177	2,196	2,175	2,195	64,000	2,195
2023-12-21	2,188	2,189	2,169	2,173	70,100	2,173
2023-12-20	2,198	2,203	2,170	2,190	163,900	2,190
2023-12-19	2,192	2,195	2,160	2,185	111,700	2,185
2023-12-18	2,143	2,177	2,125	2,173	68,900	2,173
2023-12-15	2,137	2,160	2,137	2,154	155,900	2,154
2023-12-14	2,184	2,190	2,147	2,151	101,800	2,151
2023-12-13	2,197	2,205	2,184	2,191	88,100	2,191
2023-12-12	2,239	2,239	2,194	2,199	74,200	2,199
2023-12-11	2,220	2,220	2,196	2,206	101,000	2,206
2023-12-08	2,225	2,230	2,173	2,187	168,600	2,187
2023-12-07	2,260	2,266	2,228	2,246	121,200	2,246
2023-12-06	2,248	2,295	2,248	2,283	104,200	2,283
2023-12-05	2,279	2,292	2,248	2,248	95,100	2,248
2023-12-04	2,295	2,303	2,273	2,279	109,300	2,279
2023-12-01	2,307	2,318	2,291	2,305	96,500	2,305
2023-11-30	2,273	2,282	2,256	2,265	155,500	2,265
2023-11-29	2,318	2,319	2,279	2,279	89,000	2,279
2023-11-28	2,323	2,347	2,323	2,337	84,500	2,337
2023-11-27	2,330	2,330	2,300	2,308	123,300	2,308
2023-11-24	2,295	2,312	2,288	2,305	52,200	2,305
2023-11-22	2,240	2,286	2,238	2,277	74,500	2,277
2023-11-21	2,275	2,278	2,233	2,251	120,700	2,251
2023-11-20	2,327	2,340	2,281	2,281	99,900	2,281
2023-11-17	2,315	2,315	2,278	2,312	93,100	2,312
2023-11-16	2,297	2,326	2,290	2,317	74,300	2,317
2023-11-15	2,300	2,300	2,267	2,283	65,100	2,283
2023-11-14	2,298	2,310	2,265	2,267	68,800	2,267
2023-11-13	2,312	2,319	2,267	2,278	65,200	2,278
2023-11-10	2,296	2,313	2,267	2,308	97,500	2,308
2023-11-09	2,260	2,303	2,231	2,299	162,500	2,299
2023-11-08	2,251	2,279	2,205	2,248	463,500	2,248
2023-11-07	2,253	2,317	2,237	2,291	247,300	2,291
2023-11-06	2,280	2,295	2,260	2,277	135,600	2,277
2023-11-02	2,270	2,280	2,218	2,224	88,200	2,224
2023-11-01	2,252	2,267	2,243	2,260	118,000	2,260
2023-10-31	2,207	2,213	2,163	2,211	87,900	2,211
2023-10-30	2,179	2,192	2,162	2,189	375,900	2,189
2023-10-27	2,244	2,253	2,220	2,250	80,900	2,250
2023-10-26	2,215	2,234	2,202	2,220	169,900	2,220
2023-10-25	2,146	2,284	2,137	2,224	307,700	2,224
2023-10-24	2,118	2,158	2,080	2,146	104,500	2,146
2023-10-23	2,136	2,165	2,126	2,129	151,500	2,129
2023-10-20	2,166	2,166	2,135	2,147	59,000	2,147
2023-10-19	2,185	2,200	2,172	2,178	64,400	2,178
2023-10-18	2,223	2,232	2,204	2,229	53,600	2,229
2023-10-17	2,220	2,226	2,182	2,202	40,100	2,202
2023-10-16	2,200	2,216	2,182	2,192	54,500	2,192
2023-10-13	2,258	2,258	2,207	2,218	59,800	2,218
2023-10-12	2,243	2,274	2,227	2,270	61,200	2,270
2023-10-11	2,283	2,285	2,241	2,244	55,500	2,244
2023-10-10	2,223	2,263	2,223	2,257	134,600	2,257
2023-10-06	2,199	2,232	2,190	2,213	80,200	2,213
2023-10-05	2,162	2,194	2,162	2,181	118,300	2,181
2023-10-04	2,200	2,200	2,145	2,158	150,000	2,158
2023-10-03	2,293	2,296	2,235	2,237	107,200	2,237
2023-10-02	2,300	2,344	2,292	2,295	91,400	2,295
2023-09-29	2,358	2,359	2,279	2,288	108,100	2,288
2023-09-28	2,356	2,383	2,340	2,356	128,700	2,356
2023-09-27	2,380	2,417	2,355	2,411	158,600	2,411
2023-09-26	2,416	2,416	2,385	2,400	96,700	2,400
2023-09-25	2,405	2,422	2,398	2,417	72,300	2,417
2023-09-22	2,400	2,405	2,368	2,397	149,400	2,397
2023-09-21	2,406	2,442	2,403	2,409	83,300	2,409
2023-09-20	2,455	2,457	2,405	2,405	113,900	2,405
2023-09-19	2,436	2,470	2,415	2,469	80,500	2,469
2023-09-15	2,424	2,454	2,424	2,437	97,800	2,437
2023-09-14	2,400	2,421	2,384	2,412	67,800	2,412
2023-09-13	2,415	2,429	2,394	2,400	86,500	2,400
2023-09-12	2,385	2,419	2,385	2,415	117,900	2,415
2023-09-11	2,387	2,394	2,358	2,372	135,900	2,372
2023-09-08	2,386	2,400	2,367	2,384	147,900	2,384
2023-09-07	2,400	2,428	2,396	2,410	122,600	2,410
2023-09-06	2,400	2,413	2,395	2,400	63,100	2,400
2023-09-05	2,400	2,406	2,387	2,402	108,900	2,402
2023-09-04	2,380	2,396	2,357	2,396	75,100	2,396
2023-09-01	2,339	2,364	2,325	2,364	125,000	2,364
2023-08-31	2,299	2,340	2,296	2,336	147,400	2,336
2023-08-30	2,263	2,284	2,255	2,283	70,400	2,283
2023-08-29	2,254	2,267	2,244	2,258	72,600	2,258
2023-08-28	2,220	2,260	2,217	2,252	94,500	2,252
2023-08-25	2,190	2,211	2,182	2,211	50,600	2,211
2023-08-24	2,196	2,209	2,195	2,204	60,700	2,204
2023-08-23	2,162	2,212	2,154	2,212	126,500	2,212
2023-08-22	2,139	2,184	2,135	2,184	102,500	2,184
2023-08-21	2,142	2,155	2,128	2,139	50,000	2,139
2023-08-18	2,125	2,135	2,119	2,128	92,300	2,128
2023-08-17	2,148	2,152	2,117	2,152	83,900	2,152
2023-08-16	2,140	2,159	2,132	2,148	84,300	2,148
2023-08-15	2,193	2,193	2,172	2,172	41,600	2,172
2023-08-14	2,191	2,213	2,173	2,179	101,500	2,179
2023-08-10	2,171	2,203	2,142	2,203	90,500	2,203
2023-08-09	2,176	2,183	2,157	2,171	140,100	2,171
2023-08-08	2,155	2,214	2,101	2,155	355,600	2,155
2023-08-07	2,148	2,150	2,117	2,141	113,100	2,141
2023-08-04	2,140	2,172	2,138	2,157	67,900	2,157
2023-08-03	2,188	2,189	2,141	2,141	110,600	2,141
2023-08-02	2,220	2,235	2,203	2,213	63,100	2,213
2023-08-01	2,217	2,238	2,206	2,237	69,200	2,237
2023-07-31	2,228	2,228	2,199	2,212	93,500	2,212
2023-07-28	2,170	2,198	2,160	2,182	97,000	2,182
2023-07-27	2,201	2,202	2,182	2,194	57,800	2,194
2023-07-26	2,223	2,223	2,189	2,189	75,000	2,189
2023-07-25	2,195	2,241	2,190	2,232	115,300	2,232
2023-07-24	2,180	2,203	2,180	2,195	61,100	2,195
2023-07-21	2,183	2,183	2,164	2,177	41,200	2,177
2023-07-20	2,208	2,217	2,177	2,183	78,300	2,183
2023-07-19	2,186	2,200	2,176	2,200	93,600	2,200
2023-07-18	2,122	2,161	2,122	2,161	55,800	2,161
2023-07-14	2,162	2,164	2,114	2,126	57,100	2,126
2023-07-13	2,140	2,159	2,127	2,146	64,100	2,146
2023-07-12	2,193	2,194	2,148	2,148	110,600	2,148
2023-07-11	2,192	2,204	2,173	2,173	89,300	2,173
2023-07-10	2,196	2,209	2,176	2,186	109,600	2,186
2023-07-07	2,170	2,218	2,162	2,191	112,000	2,191
2023-07-06	2,200	2,210	2,180	2,186	92,300	2,186
2023-07-05	2,204	2,206	2,185	2,204	80,200	2,204
2023-07-04	2,210	2,229	2,204	2,215	101,500	2,215
2023-07-03	2,184	2,210	2,184	2,198	111,400	2,198
2023-06-30	2,185	2,188	2,155	2,168	109,700	2,168
2023-06-29	2,155	2,179	2,155	2,162	112,100	2,162
2023-06-28	2,110	2,141	2,095	2,141	109,500	2,141
2023-06-27	2,094	2,102	2,068	2,085	123,700	2,085
2023-06-26	2,099	2,099	2,071	2,081	58,300	2,081
2023-06-23	2,100	2,114	2,078	2,104	118,100	2,104
2023-06-22	2,114	2,119	2,094	2,100	109,700	2,100
2023-06-21	2,075	2,139	2,075	2,124	131,600	2,124
2023-06-20	2,108	2,108	2,061	2,074	130,600	2,074
2023-06-19	2,129	2,146	2,110	2,124	230,100	2,124
2023-06-16	2,100	2,104	2,075	2,101	237,100	2,101
2023-06-15	2,082	2,112	2,079	2,101	136,600	2,101
2023-06-14	2,050	2,100	2,047	2,068	200,800	2,068
2023-06-13	2,009	2,033	1,998	2,025	151,100	2,025
2023-06-12	1,982	2,002	1,969	1,980	145,300	1,980
2023-06-09	1,917	1,992	1,910	1,987	365,500	1,987
2023-06-08	1,954	1,954	1,904	1,911	108,500	1,911
2023-06-07	1,975	1,976	1,931	1,931	110,800	1,931
2023-06-06	1,926	1,949	1,916	1,949	152,200	1,949
2023-06-05	1,950	1,960	1,936	1,952	125,100	1,952
2023-06-02	1,883	1,916	1,875	1,913	89,000	1,913
2023-06-01	1,901	1,907	1,881	1,889	101,400	1,889
2023-05-31	1,932	1,933	1,903	1,906	96,700	1,906
2023-05-30	1,949	1,963	1,917	1,934	106,400	1,934
2023-05-29	1,972	1,977	1,951	1,956	104,900	1,956
2023-05-26	1,985	1,995	1,943	1,944	136,400	1,944
2023-05-25	1,980	1,991	1,967	1,979	57,300	1,979
2023-05-24	1,999	1,999	1,980	1,980	58,000	1,980
2023-05-23	2,016	2,029	1,994	1,998	136,400	1,998
2023-05-22	1,965	1,998	1,957	1,997	106,000	1,997
2023-05-19	1,950	1,963	1,942	1,951	144,900	1,951
2023-05-18	1,934	1,949	1,905	1,948	140,400	1,948
2023-05-17	1,911	1,931	1,904	1,914	131,800	1,914
2023-05-16	1,950	1,956	1,899	1,922	214,200	1,922
2023-05-15	1,937	1,969	1,929	1,956	245,800	1,956
2023-05-12	2,137	2,139	1,867	1,945	654,700	1,945
2023-05-11	2,112	2,115	2,079	2,087	73,100	2,087
2023-05-10	2,132	2,139	2,106	2,137	161,700	2,137
2023-05-09	2,084	2,110	2,055	2,102	149,100	2,102
2023-05-08	2,025	2,104	2,024	2,089	277,600	2,089
2023-05-02	2,020	2,025	2,000	2,020	64,500	2,020
2023-05-01	2,028	2,030	2,003	2,020	92,500	2,020
2023-04-28	1,996	2,015	1,996	2,010	167,800	2,010
2023-04-27	1,960	1,988	1,957	1,983	70,200	1,983
2023-04-26	1,960	1,968	1,939	1,962	73,800	1,962
2023-04-25	1,986	1,993	1,963	1,976	93,400	1,976
2023-04-24	1,960	1,979	1,957	1,973	73,800	1,973
2023-04-21	1,958	1,966	1,943	1,957	60,800	1,957
2023-04-20	1,930	1,961	1,930	1,955	83,600	1,955
2023-04-19	1,955	1,955	1,934	1,938	85,700	1,938
2023-04-18	1,960	1,961	1,934	1,941	118,500	1,941
2023-04-17	1,919	1,949	1,912	1,949	107,700	1,949
2023-04-14	1,919	1,919	1,893	1,896	80,000	1,896
2023-04-13	1,921	1,921	1,904	1,910	71,800	1,910
2023-04-12	1,903	1,921	1,903	1,919	72,400	1,919
2023-04-11	1,918	1,918	1,886	1,902	65,100	1,902
2023-04-10	1,900	1,908	1,883	1,891	67,900	1,891
2023-04-07	1,869	1,878	1,867	1,869	64,700	1,869
2023-04-06	1,877	1,881	1,859	1,871	93,700	1,871
2023-04-05	1,923	1,923	1,900	1,901	78,100	1,901
2023-04-04	1,940	1,955	1,927	1,954	104,700	1,954
2023-04-03	1,953	1,957	1,934	1,944	155,200	1,944
2023-03-31	1,907	1,943	1,906	1,930	148,600	1,930
2023-03-30	1,877	1,902	1,862	1,898	114,900	1,898
2023-03-29	1,885	1,913	1,880	1,913	200,300	1,913
2023-03-28	1,912	1,915	1,880	1,887	100,400	1,887
2023-03-27	1,900	1,900	1,885	1,891	86,400	1,891
2023-03-24	1,874	1,894	1,860	1,880	86,400	1,880
2023-03-23	1,855	1,883	1,843	1,882	76,500	1,882
2023-03-22	1,890	1,897	1,881	1,885	134,100	1,885
2023-03-20	1,858	1,870	1,847	1,850	92,700	1,850
2023-03-17	1,889	1,895	1,860	1,877	125,000	1,877
2023-03-16	1,877	1,879	1,836	1,863	114,900	1,863
2023-03-15	1,900	1,914	1,893	1,909	90,700	1,909
2023-03-14	1,919	1,919	1,867	1,873	168,000	1,873
2023-03-13	1,985	1,990	1,948	1,964	158,800	1,964
2023-03-10	2,026	2,045	2,022	2,026	124,600	2,026
2023-03-09	2,050	2,056	2,038	2,043	100,800	2,043
2023-03-08	2,022	2,052	2,021	2,048	101,800	2,048
2023-03-07	2,034	2,056	2,024	2,049	126,100	2,049
2023-03-06	2,036	2,039	2,013	2,031	112,500	2,031
2023-03-03	2,029	2,036	2,018	2,025	132,700	2,025
2023-03-02	2,036	2,037	2,012	2,019	116,700	2,019
2023-03-01	2,002	2,035	1,999	2,026	147,000	2,026
2023-02-28	2,015	2,018	2,003	2,009	107,600	2,009
2023-02-27	1,995	2,010	1,992	2,007	110,500	2,007
2023-02-24	1,960	1,996	1,946	1,991	172,900	1,991
2023-02-22	1,960	1,971	1,953	1,961	99,000	1,961
2023-02-21	1,939	1,975	1,936	1,971	143,600	1,971
2023-02-20	1,940	1,944	1,928	1,929	88,500	1,929
2023-02-17	1,910	1,936	1,906	1,936	89,800	1,936
2023-02-16	1,920	1,933	1,912	1,919	116,100	1,919
2023-02-15	1,890	1,917	1,890	1,917	163,200	1,917
2023-02-14	1,890	1,898	1,871	1,884	112,100	1,884
2023-02-13	1,864	1,884	1,852	1,878	127,100	1,878
2023-02-10	1,871	1,896	1,854	1,879	302,800	1,879
2023-02-09	1,785	1,919	1,759	1,894	531,000	1,894
2023-02-08	1,785	1,793	1,767	1,793	114,800	1,793
2023-02-07	1,783	1,797	1,781	1,790	142,200	1,790
2023-02-06	1,784	1,789	1,773	1,776	143,900	1,776
2023-02-03	1,755	1,769	1,752	1,769	90,300	1,769
2023-02-02	1,774	1,779	1,755	1,757	101,900	1,757
2023-02-01	1,782	1,784	1,759	1,764	92,500	1,764
2023-01-31	1,770	1,774	1,752	1,774	137,300	1,774
2023-01-30	1,758	1,761	1,750	1,753	121,900	1,753
2023-01-27	1,754	1,756	1,747	1,752	70,900	1,752
2023-01-26	1,748	1,752	1,738	1,749	105,800	1,749
2023-01-25	1,757	1,768	1,754	1,763	60,800	1,763
2023-01-24	1,754	1,760	1,748	1,756	89,500	1,756
2023-01-23	1,740	1,749	1,733	1,747	82,100	1,747
2023-01-20	1,720	1,729	1,716	1,725	33,500	1,725
2023-01-19	1,735	1,736	1,720	1,721	46,100	1,721
2023-01-18	1,736	1,741	1,713	1,738	83,500	1,738
2023-01-17	1,715	1,737	1,715	1,732	74,200	1,732
2023-01-16	1,710	1,714	1,700	1,710	64,900	1,710
2023-01-13	1,708	1,724	1,708	1,712	79,100	1,712
2023-01-12	1,725	1,726	1,712	1,714	53,300	1,714
2023-01-11	1,725	1,730	1,717	1,720	60,700	1,720
2023-01-10	1,714	1,729	1,713	1,719	94,100	1,719
2023-01-06	1,696	1,706	1,690	1,706	83,500	1,706
2023-01-05	1,690	1,700	1,682	1,699	73,800	1,699
2023-01-04	1,699	1,700	1,679	1,688	96,600	1,688

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5988 (株)パイオラックス の時系列データ [2023年度]

5988 (株)パイオラックスの時系列データ [2023年度]