6490 (株)PILLAR 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 | 3,215 | 3,245 | 3,050 | 3,135 | 139,900 | 3,135 |
| 2025-04-03 | 3,235 | 3,295 | 3,185 | 3,270 | 122,400 | 3,270 |
| 2025-04-02 | 3,365 | 3,420 | 3,330 | 3,370 | 104,400 | 3,370 |
| 2025-04-01 | 3,395 | 3,405 | 3,325 | 3,340 | 67,000 | 3,340 |
| 2025-03-31 | 3,405 | 3,410 | 3,315 | 3,325 | 136,800 | 3,325 |
| 2025-03-28 | 3,565 | 3,580 | 3,480 | 3,495 | 126,600 | 3,495 |
| 2025-03-27 | 3,580 | 3,650 | 3,570 | 3,650 | 232,700 | 3,650 |
| 2025-03-26 | 3,605 | 3,650 | 3,585 | 3,650 | 112,800 | 3,650 |
| 2025-03-25 | 3,605 | 3,610 | 3,565 | 3,605 | 80,600 | 3,605 |
| 2025-03-24 | 3,605 | 3,635 | 3,570 | 3,570 | 105,000 | 3,570 |
| 2025-03-21 | 3,585 | 3,650 | 3,565 | 3,625 | 87,700 | 3,625 |
| 2025-03-19 | 3,605 | 3,650 | 3,605 | 3,605 | 65,600 | 3,605 |
| 2025-03-18 | 3,640 | 3,640 | 3,585 | 3,615 | 66,400 | 3,615 |
| 2025-03-17 | 3,635 | 3,635 | 3,600 | 3,615 | 58,700 | 3,615 |
| 2025-03-14 | 3,485 | 3,605 | 3,485 | 3,585 | 57,000 | 3,585 |
| 2025-03-13 | 3,615 | 3,635 | 3,520 | 3,535 | 69,800 | 3,535 |
| 2025-03-12 | 3,550 | 3,595 | 3,540 | 3,580 | 66,800 | 3,580 |
| 2025-03-11 | 3,525 | 3,565 | 3,480 | 3,565 | 73,500 | 3,565 |
| 2025-03-10 | 3,575 | 3,650 | 3,575 | 3,620 | 40,300 | 3,620 |
| 2025-03-07 | 3,565 | 3,595 | 3,530 | 3,585 | 83,800 | 3,585 |
| 2025-03-06 | 3,625 | 3,655 | 3,590 | 3,620 | 70,300 | 3,620 |
| 2025-03-05 | 3,510 | 3,615 | 3,510 | 3,580 | 107,000 | 3,580 |
| 2025-03-04 | 3,500 | 3,535 | 3,455 | 3,520 | 86,100 | 3,520 |
| 2025-03-03 | 3,505 | 3,545 | 3,480 | 3,540 | 111,300 | 3,540 |
| 2025-02-28 | 3,550 | 3,565 | 3,465 | 3,500 | 95,200 | 3,500 |
| 2025-02-27 | 3,570 | 3,620 | 3,570 | 3,615 | 51,700 | 3,615 |
| 2025-02-26 | 3,580 | 3,625 | 3,570 | 3,570 | 47,500 | 3,570 |
| 2025-02-25 | 3,655 | 3,655 | 3,575 | 3,575 | 70,900 | 3,575 |
| 2025-02-21 | 3,690 | 3,725 | 3,650 | 3,720 | 62,900 | 3,720 |
| 2025-02-20 | 3,660 | 3,690 | 3,605 | 3,640 | 48,300 | 3,640 |
| 2025-02-19 | 3,760 | 3,800 | 3,700 | 3,700 | 46,800 | 3,700 |
| 2025-02-18 | 3,725 | 3,790 | 3,720 | 3,790 | 53,200 | 3,790 |
| 2025-02-17 | 3,680 | 3,730 | 3,670 | 3,695 | 59,800 | 3,695 |
| 2025-02-14 | 3,770 | 3,770 | 3,650 | 3,680 | 66,700 | 3,680 |
| 2025-02-13 | 3,770 | 3,810 | 3,745 | 3,765 | 69,900 | 3,765 |
| 2025-02-12 | 3,800 | 3,800 | 3,705 | 3,750 | 77,900 | 3,750 |
| 2025-02-10 | 3,785 | 3,855 | 3,765 | 3,795 | 89,500 | 3,795 |
| 2025-02-07 | 3,945 | 4,000 | 3,775 | 3,845 | 207,400 | 3,845 |
| 2025-02-06 | 4,090 | 4,120 | 4,070 | 4,085 | 40,500 | 4,085 |
| 2025-02-05 | 4,175 | 4,245 | 4,090 | 4,090 | 43,100 | 4,090 |
| 2025-02-04 | 4,140 | 4,195 | 4,115 | 4,175 | 98,800 | 4,175 |
| 2025-02-03 | 4,200 | 4,245 | 4,070 | 4,070 | 82,500 | 4,070 |
| 2025-01-31 | 4,265 | 4,265 | 4,210 | 4,250 | 23,300 | 4,250 |
| 2025-01-30 | 4,210 | 4,235 | 4,180 | 4,210 | 26,200 | 4,210 |
| 2025-01-29 | 4,260 | 4,300 | 4,220 | 4,230 | 39,200 | 4,230 |
| 2025-01-28 | 4,285 | 4,320 | 4,220 | 4,260 | 61,300 | 4,260 |
| 2025-01-27 | 4,440 | 4,440 | 4,340 | 4,355 | 34,100 | 4,355 |
| 2025-01-24 | 4,490 | 4,490 | 4,400 | 4,400 | 33,200 | 4,400 |
| 2025-01-23 | 4,435 | 4,480 | 4,390 | 4,445 | 43,700 | 4,445 |
| 2025-01-22 | 4,420 | 4,520 | 4,410 | 4,465 | 55,000 | 4,465 |
| 2025-01-21 | 4,330 | 4,370 | 4,295 | 4,350 | 45,000 | 4,350 |
| 2025-01-20 | 4,220 | 4,375 | 4,220 | 4,270 | 55,800 | 4,270 |
| 2025-01-17 | 4,090 | 4,160 | 4,060 | 4,150 | 25,800 | 4,150 |
| 2025-01-16 | 4,150 | 4,180 | 4,085 | 4,120 | 38,100 | 4,120 |
| 2025-01-15 | 4,195 | 4,250 | 4,120 | 4,130 | 29,800 | 4,130 |
| 2025-01-14 | 4,285 | 4,285 | 4,185 | 4,195 | 47,200 | 4,195 |
| 2025-01-10 | 4,280 | 4,365 | 4,280 | 4,295 | 38,300 | 4,295 |
| 2025-01-09 | 4,345 | 4,345 | 4,285 | 4,315 | 40,600 | 4,315 |
| 2025-01-08 | 4,245 | 4,375 | 4,235 | 4,370 | 68,700 | 4,370 |
| 2025-01-07 | 4,275 | 4,290 | 4,220 | 4,250 | 47,000 | 4,250 |
| 2025-01-06 | 4,330 | 4,340 | 4,205 | 4,205 | 43,200 | 4,205 |
分割・併合履歴 ： [1990-03-27]1株→1.07株 [1985-05-16]1株→1.2株