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
2025-02-173,6803,7303,6703,69559,8003,695
2025-02-143,7703,7703,6503,68066,7003,680
2025-02-133,7703,8103,7453,76569,9003,765
2025-02-123,8003,8003,7053,75077,9003,750
2025-02-103,7853,8553,7653,79589,5003,795
2025-02-073,9454,0003,7753,845207,4003,845
2025-02-064,0904,1204,0704,08540,5004,085
2025-02-054,1754,2454,0904,09043,1004,090
2025-02-044,1404,1954,1154,17598,8004,175
2025-02-034,2004,2454,0704,07082,5004,070
2025-01-314,2654,2654,2104,25023,3004,250
2025-01-304,2104,2354,1804,21026,2004,210
2025-01-294,2604,3004,2204,23039,2004,230
2025-01-284,2854,3204,2204,26061,3004,260
2025-01-274,4404,4404,3404,35534,1004,355
2025-01-244,4904,4904,4004,40033,2004,400
2025-01-234,4354,4804,3904,44543,7004,445
2025-01-224,4204,5204,4104,46555,0004,465
2025-01-214,3304,3704,2954,35045,0004,350
2025-01-204,2204,3754,2204,27055,8004,270
2025-01-174,0904,1604,0604,15025,8004,150
2025-01-164,1504,1804,0854,12038,1004,120
2025-01-154,1954,2504,1204,13029,8004,130
2025-01-144,2854,2854,1854,19547,2004,195
2025-01-104,2804,3654,2804,29538,3004,295
2025-01-094,3454,3454,2854,31540,6004,315
2025-01-084,2454,3754,2354,37068,7004,370
2025-01-074,2754,2904,2204,25047,0004,250
2025-01-064,3304,3404,2054,20543,2004,205

分割・併合履歴 : [1990-03-27]1株→1.07株 [1985-05-16]1株→1.2株