6490 (株)PILLAR 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 |
|---|---|---|---|---|---|---|
| 2024-10-10 | 4,580 | 4,660 | 4,545 | 4,560 | 51,300 | 4,560 |
| 2024-10-09 | 4,585 | 4,670 | 4,520 | 4,580 | 61,000 | 4,580 |
| 2024-10-08 | 4,560 | 4,630 | 4,510 | 4,540 | 62,400 | 4,540 |
| 2024-10-07 | 4,610 | 4,670 | 4,605 | 4,625 | 87,800 | 4,625 |
| 2024-10-04 | 4,405 | 4,555 | 4,405 | 4,540 | 67,300 | 4,540 |
| 2024-10-03 | 4,480 | 4,510 | 4,405 | 4,405 | 97,900 | 4,405 |
| 2024-10-02 | 4,275 | 4,360 | 4,225 | 4,290 | 86,600 | 4,290 |
| 2024-10-01 | 4,250 | 4,345 | 4,220 | 4,300 | 111,600 | 4,300 |
| 2024-09-30 | 4,235 | 4,260 | 4,135 | 4,150 | 51,200 | 4,150 |
| 2024-09-27 | 4,385 | 4,465 | 4,340 | 4,410 | 82,100 | 4,410 |
| 2024-09-26 | 4,270 | 4,365 | 4,235 | 4,350 | 99,900 | 4,350 |
| 2024-09-25 | 4,210 | 4,275 | 4,150 | 4,160 | 64,400 | 4,160 |
| 2024-09-24 | 4,190 | 4,240 | 4,155 | 4,170 | 50,500 | 4,170 |
| 2024-09-20 | 4,115 | 4,225 | 4,095 | 4,165 | 72,300 | 4,165 |
| 2024-09-19 | 4,020 | 4,075 | 4,010 | 4,045 | 55,200 | 4,045 |
| 2024-09-18 | 3,965 | 3,975 | 3,900 | 3,970 | 44,100 | 3,970 |
| 2024-09-17 | 4,020 | 4,025 | 3,870 | 3,920 | 45,500 | 3,920 |
| 2024-09-13 | 3,980 | 4,010 | 3,970 | 3,990 | 55,300 | 3,990 |
| 2024-09-12 | 4,040 | 4,065 | 3,995 | 4,010 | 39,900 | 4,010 |
| 2024-09-11 | 3,930 | 3,995 | 3,865 | 3,900 | 63,700 | 3,900 |
| 2024-09-10 | 4,030 | 4,040 | 3,965 | 3,975 | 63,800 | 3,975 |
| 2024-09-09 | 3,910 | 4,070 | 3,900 | 4,070 | 65,300 | 4,070 |
| 2024-09-06 | 4,070 | 4,085 | 3,940 | 3,995 | 92,900 | 3,995 |
| 2024-09-05 | 4,100 | 4,170 | 4,055 | 4,075 | 71,600 | 4,075 |
| 2024-09-04 | 4,190 | 4,245 | 4,155 | 4,155 | 71,100 | 4,155 |
| 2024-09-03 | 4,355 | 4,430 | 4,330 | 4,355 | 65,100 | 4,355 |
| 2024-09-02 | 4,400 | 4,415 | 4,315 | 4,355 | 37,300 | 4,355 |
| 2024-08-30 | 4,360 | 4,455 | 4,335 | 4,345 | 40,400 | 4,345 |
| 2024-08-29 | 4,320 | 4,380 | 4,265 | 4,325 | 47,800 | 4,325 |
| 2024-08-28 | 4,330 | 4,360 | 4,275 | 4,360 | 68,700 | 4,360 |
| 2024-08-27 | 4,260 | 4,375 | 4,200 | 4,330 | 46,800 | 4,330 |
| 2024-08-26 | 4,295 | 4,315 | 4,240 | 4,275 | 84,300 | 4,275 |
| 2024-08-23 | 4,300 | 4,415 | 4,300 | 4,365 | 97,200 | 4,365 |
| 2024-08-22 | 4,500 | 4,555 | 4,360 | 4,365 | 60,000 | 4,365 |
| 2024-08-21 | 4,430 | 4,490 | 4,390 | 4,475 | 58,100 | 4,475 |
| 2024-08-20 | 4,570 | 4,570 | 4,485 | 4,500 | 58,400 | 4,500 |
| 2024-08-19 | 4,665 | 4,715 | 4,515 | 4,515 | 75,300 | 4,515 |
| 2024-08-16 | 4,500 | 4,700 | 4,500 | 4,675 | 69,500 | 4,675 |
| 2024-08-15 | 4,350 | 4,430 | 4,315 | 4,375 | 65,900 | 4,375 |
| 2024-08-14 | 4,460 | 4,485 | 4,380 | 4,455 | 71,900 | 4,455 |
| 2024-08-13 | 4,275 | 4,460 | 4,225 | 4,460 | 106,800 | 4,460 |
| 2024-08-09 | 4,325 | 4,365 | 4,110 | 4,205 | 86,700 | 4,205 |
| 2024-08-08 | 4,295 | 4,325 | 4,120 | 4,255 | 102,400 | 4,255 |
| 2024-08-07 | 4,215 | 4,515 | 4,130 | 4,365 | 150,400 | 4,365 |
| 2024-08-06 | 4,220 | 4,530 | 4,130 | 4,355 | 139,100 | 4,355 |
| 2024-08-05 | 4,105 | 4,270 | 3,905 | 4,010 | 200,900 | 4,010 |
| 2024-08-02 | 4,770 | 4,780 | 4,560 | 4,560 | 88,400 | 4,560 |
| 2024-08-01 | 5,120 | 5,120 | 4,910 | 4,970 | 88,400 | 4,970 |
| 2024-07-31 | 5,010 | 5,140 | 4,970 | 5,120 | 56,500 | 5,120 |
| 2024-07-30 | 5,000 | 5,030 | 4,910 | 5,010 | 46,000 | 5,010 |
| 2024-07-29 | 5,020 | 5,080 | 4,965 | 5,050 | 43,100 | 5,050 |
| 2024-07-26 | 4,950 | 4,975 | 4,865 | 4,945 | 61,800 | 4,945 |
| 2024-07-25 | 5,070 | 5,070 | 4,910 | 4,935 | 95,000 | 4,935 |
| 2024-07-24 | 5,090 | 5,160 | 5,080 | 5,130 | 46,700 | 5,130 |
| 2024-07-23 | 5,220 | 5,300 | 5,100 | 5,160 | 49,600 | 5,160 |
| 2024-07-22 | 5,370 | 5,380 | 5,160 | 5,160 | 73,200 | 5,160 |
| 2024-07-19 | 5,430 | 5,610 | 5,370 | 5,380 | 76,700 | 5,380 |
| 2024-07-18 | 5,500 | 5,570 | 5,430 | 5,430 | 139,300 | 5,430 |
| 2024-07-17 | 5,700 | 5,810 | 5,570 | 5,600 | 180,300 | 5,600 |
| 2024-07-16 | 5,580 | 5,700 | 5,550 | 5,700 | 87,300 | 5,700 |
| 2024-07-12 | 5,590 | 5,600 | 5,500 | 5,550 | 107,700 | 5,550 |
| 2024-07-11 | 5,500 | 5,590 | 5,460 | 5,580 | 88,000 | 5,580 |
| 2024-07-10 | 5,400 | 5,480 | 5,370 | 5,470 | 89,500 | 5,470 |
| 2024-07-09 | 5,440 | 5,510 | 5,420 | 5,460 | 83,500 | 5,460 |
| 2024-07-08 | 5,510 | 5,520 | 5,430 | 5,440 | 70,500 | 5,440 |
| 2024-07-05 | 5,520 | 5,560 | 5,430 | 5,510 | 63,200 | 5,510 |
| 2024-07-04 | 5,550 | 5,630 | 5,500 | 5,590 | 137,100 | 5,590 |
| 2024-07-03 | 5,400 | 5,560 | 5,400 | 5,550 | 132,200 | 5,550 |
| 2024-07-02 | 5,280 | 5,360 | 5,230 | 5,300 | 68,600 | 5,300 |
| 2024-07-01 | 5,400 | 5,410 | 5,280 | 5,280 | 55,600 | 5,280 |
| 2024-06-28 | 5,340 | 5,370 | 5,310 | 5,370 | 62,200 | 5,370 |
| 2024-06-27 | 5,330 | 5,370 | 5,290 | 5,360 | 55,000 | 5,360 |
| 2024-06-26 | 5,340 | 5,410 | 5,320 | 5,350 | 62,200 | 5,350 |
| 2024-06-25 | 5,340 | 5,340 | 5,290 | 5,300 | 46,600 | 5,300 |
| 2024-06-24 | 5,330 | 5,340 | 5,270 | 5,320 | 74,400 | 5,320 |
| 2024-06-21 | 5,320 | 5,340 | 5,240 | 5,280 | 100,900 | 5,280 |
| 2024-06-20 | 5,230 | 5,270 | 5,180 | 5,270 | 39,600 | 5,270 |
| 2024-06-19 | 5,260 | 5,300 | 5,210 | 5,230 | 44,800 | 5,230 |
| 2024-06-18 | 5,360 | 5,380 | 5,240 | 5,270 | 77,400 | 5,270 |
| 2024-06-17 | 5,240 | 5,280 | 5,190 | 5,270 | 58,100 | 5,270 |
| 2024-06-14 | 5,200 | 5,340 | 5,200 | 5,280 | 76,000 | 5,280 |
| 2024-06-13 | 5,280 | 5,320 | 5,200 | 5,200 | 78,300 | 5,200 |
| 2024-06-12 | 5,250 | 5,310 | 5,240 | 5,300 | 57,200 | 5,300 |
| 2024-06-11 | 5,260 | 5,320 | 5,250 | 5,260 | 50,500 | 5,260 |
| 2024-06-10 | 5,170 | 5,290 | 5,170 | 5,260 | 55,700 | 5,260 |
| 2024-06-07 | 5,280 | 5,350 | 5,160 | 5,190 | 95,500 | 5,190 |
| 2024-06-06 | 5,140 | 5,260 | 5,080 | 5,200 | 99,800 | 5,200 |
| 2024-06-05 | 5,090 | 5,150 | 5,080 | 5,110 | 86,200 | 5,110 |
| 2024-06-04 | 5,180 | 5,210 | 5,120 | 5,120 | 118,800 | 5,120 |
| 2024-06-03 | 5,170 | 5,260 | 5,160 | 5,210 | 76,900 | 5,210 |
| 2024-05-31 | 5,130 | 5,250 | 5,100 | 5,230 | 113,000 | 5,230 |
| 2024-05-30 | 4,980 | 5,120 | 4,930 | 5,090 | 100,200 | 5,090 |
| 2024-05-29 | 5,170 | 5,190 | 5,010 | 5,080 | 139,000 | 5,080 |
| 2024-05-28 | 5,260 | 5,300 | 5,200 | 5,260 | 85,800 | 5,260 |
| 2024-05-27 | 5,170 | 5,310 | 5,170 | 5,260 | 63,700 | 5,260 |
| 2024-05-24 | 5,030 | 5,210 | 5,020 | 5,180 | 112,000 | 5,180 |
| 2024-05-23 | 5,260 | 5,340 | 5,110 | 5,130 | 222,400 | 5,130 |
| 2024-05-22 | 5,500 | 5,500 | 5,270 | 5,270 | 187,700 | 5,270 |
| 2024-05-21 | 5,670 | 5,730 | 5,510 | 5,510 | 102,000 | 5,510 |
| 2024-05-20 | 5,690 | 5,720 | 5,590 | 5,610 | 84,500 | 5,610 |
| 2024-05-17 | 5,530 | 5,730 | 5,500 | 5,670 | 111,800 | 5,670 |
| 2024-05-16 | 5,470 | 5,650 | 5,460 | 5,500 | 167,300 | 5,500 |
| 2024-05-15 | 5,710 | 5,770 | 5,460 | 5,470 | 239,700 | 5,470 |
| 2024-05-14 | 6,080 | 6,210 | 5,680 | 5,790 | 517,400 | 5,790 |
| 2024-05-13 | 6,530 | 6,700 | 6,470 | 6,670 | 208,700 | 6,670 |
| 2024-05-10 | 6,290 | 6,450 | 6,250 | 6,450 | 115,600 | 6,450 |
| 2024-05-09 | 6,390 | 6,450 | 6,300 | 6,310 | 92,200 | 6,310 |
| 2024-05-08 | 6,320 | 6,350 | 6,280 | 6,320 | 61,300 | 6,320 |
| 2024-05-07 | 6,330 | 6,400 | 6,260 | 6,390 | 56,000 | 6,390 |
| 2024-05-02 | 6,190 | 6,230 | 6,140 | 6,230 | 35,900 | 6,230 |
| 2024-05-01 | 6,240 | 6,370 | 6,210 | 6,260 | 62,000 | 6,260 |
| 2024-04-30 | 6,240 | 6,320 | 6,120 | 6,280 | 61,100 | 6,280 |
| 2024-04-26 | 6,120 | 6,250 | 6,090 | 6,210 | 71,900 | 6,210 |
| 2024-04-25 | 6,210 | 6,230 | 6,050 | 6,050 | 40,200 | 6,050 |
| 2024-04-24 | 6,140 | 6,320 | 6,110 | 6,240 | 106,600 | 6,240 |
| 2024-04-23 | 5,970 | 6,060 | 5,910 | 6,060 | 65,000 | 6,060 |
| 2024-04-22 | 5,970 | 6,070 | 5,870 | 5,960 | 68,000 | 5,960 |
| 2024-04-19 | 6,150 | 6,180 | 5,860 | 5,970 | 101,200 | 5,970 |
| 2024-04-18 | 6,030 | 6,260 | 5,960 | 6,230 | 63,400 | 6,230 |
| 2024-04-17 | 6,130 | 6,220 | 5,910 | 6,130 | 109,000 | 6,130 |
| 2024-04-16 | 6,220 | 6,270 | 6,020 | 6,040 | 110,200 | 6,040 |
| 2024-04-15 | 6,320 | 6,400 | 6,250 | 6,360 | 46,300 | 6,360 |
| 2024-04-12 | 6,440 | 6,480 | 6,360 | 6,400 | 78,400 | 6,400 |
| 2024-04-11 | 6,310 | 6,350 | 6,250 | 6,310 | 41,500 | 6,310 |
| 2024-04-10 | 6,320 | 6,420 | 6,260 | 6,320 | 84,700 | 6,320 |
| 2024-04-09 | 6,160 | 6,340 | 6,150 | 6,320 | 75,600 | 6,320 |
| 2024-04-08 | 6,170 | 6,200 | 6,090 | 6,160 | 68,800 | 6,160 |
| 2024-04-05 | 5,900 | 6,060 | 5,900 | 6,060 | 59,300 | 6,060 |
| 2024-04-04 | 6,250 | 6,250 | 6,060 | 6,100 | 83,900 | 6,100 |
| 2024-04-03 | 6,000 | 6,130 | 5,910 | 6,050 | 85,200 | 6,050 |
| 2024-04-02 | 6,130 | 6,190 | 6,020 | 6,080 | 69,200 | 6,080 |
| 2024-04-01 | 6,390 | 6,400 | 6,100 | 6,110 | 95,400 | 6,110 |
| 2024-03-29 | 6,140 | 6,390 | 6,130 | 6,380 | 112,100 | 6,380 |
| 2024-03-28 | 6,000 | 6,240 | 5,940 | 6,120 | 128,200 | 6,120 |
| 2024-03-27 | 5,930 | 6,010 | 5,900 | 5,900 | 117,800 | 5,900 |
| 2024-03-26 | 5,920 | 6,050 | 5,920 | 5,950 | 86,300 | 5,950 |
| 2024-03-25 | 5,970 | 6,070 | 5,910 | 5,920 | 86,500 | 5,920 |
| 2024-03-22 | 5,950 | 5,990 | 5,870 | 5,970 | 65,600 | 5,970 |
| 2024-03-21 | 5,940 | 5,990 | 5,890 | 5,900 | 72,100 | 5,900 |
| 2024-03-19 | 5,800 | 5,860 | 5,690 | 5,840 | 57,800 | 5,840 |
| 2024-03-18 | 5,600 | 5,800 | 5,560 | 5,780 | 81,300 | 5,780 |
| 2024-03-15 | 5,450 | 5,590 | 5,430 | 5,520 | 85,400 | 5,520 |
| 2024-03-14 | 5,600 | 5,600 | 5,410 | 5,530 | 68,400 | 5,530 |
| 2024-03-13 | 5,710 | 5,800 | 5,600 | 5,660 | 88,900 | 5,660 |
| 2024-03-12 | 5,440 | 5,550 | 5,380 | 5,540 | 71,200 | 5,540 |
| 2024-03-11 | 5,650 | 5,650 | 5,470 | 5,510 | 111,400 | 5,510 |
| 2024-03-08 | 5,790 | 6,080 | 5,790 | 5,910 | 132,300 | 5,910 |
| 2024-03-07 | 5,950 | 6,000 | 5,840 | 5,890 | 103,500 | 5,890 |
| 2024-03-06 | 5,840 | 6,020 | 5,800 | 5,890 | 104,600 | 5,890 |
| 2024-03-05 | 5,740 | 5,940 | 5,700 | 5,890 | 119,400 | 5,890 |
| 2024-03-04 | 5,800 | 5,800 | 5,690 | 5,740 | 94,600 | 5,740 |
| 2024-03-01 | 5,550 | 5,690 | 5,530 | 5,670 | 81,700 | 5,670 |
| 2024-02-29 | 5,550 | 5,570 | 5,460 | 5,500 | 86,500 | 5,500 |
| 2024-02-28 | 5,590 | 5,610 | 5,530 | 5,560 | 48,600 | 5,560 |
| 2024-02-27 | 5,550 | 5,640 | 5,540 | 5,600 | 69,600 | 5,600 |
| 2024-02-26 | 5,610 | 5,670 | 5,580 | 5,620 | 94,000 | 5,620 |
| 2024-02-22 | 5,570 | 5,680 | 5,520 | 5,680 | 100,900 | 5,680 |
| 2024-02-21 | 5,490 | 5,500 | 5,360 | 5,370 | 102,700 | 5,370 |
| 2024-02-20 | 5,490 | 5,570 | 5,410 | 5,460 | 104,200 | 5,460 |
| 2024-02-19 | 5,670 | 5,700 | 5,510 | 5,530 | 74,200 | 5,530 |
| 2024-02-16 | 5,750 | 5,830 | 5,500 | 5,670 | 162,800 | 5,670 |
| 2024-02-15 | 5,600 | 5,740 | 5,510 | 5,550 | 190,300 | 5,550 |
| 2024-02-14 | 5,270 | 5,570 | 5,130 | 5,540 | 404,500 | 5,540 |
| 2024-02-13 | 4,700 | 4,890 | 4,650 | 4,865 | 154,000 | 4,865 |
| 2024-02-09 | 4,600 | 4,710 | 4,540 | 4,560 | 165,600 | 4,560 |
| 2024-02-08 | 4,630 | 4,670 | 4,580 | 4,620 | 60,400 | 4,620 |
| 2024-02-07 | 4,630 | 4,710 | 4,575 | 4,640 | 128,900 | 4,640 |
| 2024-02-06 | 4,825 | 4,850 | 4,695 | 4,700 | 117,600 | 4,700 |
| 2024-02-05 | 4,975 | 4,985 | 4,775 | 4,805 | 76,000 | 4,805 |
| 2024-02-02 | 4,900 | 4,955 | 4,860 | 4,930 | 89,300 | 4,930 |
| 2024-02-01 | 4,865 | 4,930 | 4,845 | 4,890 | 47,000 | 4,890 |
| 2024-01-31 | 4,880 | 4,910 | 4,830 | 4,900 | 46,800 | 4,900 |
| 2024-01-30 | 4,960 | 4,985 | 4,860 | 4,900 | 50,500 | 4,900 |
| 2024-01-29 | 4,885 | 5,010 | 4,845 | 4,950 | 109,800 | 4,950 |
| 2024-01-26 | 4,965 | 4,965 | 4,880 | 4,885 | 61,700 | 4,885 |
| 2024-01-25 | 4,855 | 5,020 | 4,855 | 5,020 | 94,700 | 5,020 |
| 2024-01-24 | 4,875 | 4,895 | 4,770 | 4,845 | 77,700 | 4,845 |
| 2024-01-23 | 4,965 | 4,980 | 4,845 | 4,875 | 92,800 | 4,875 |
| 2024-01-22 | 4,810 | 4,960 | 4,810 | 4,930 | 171,800 | 4,930 |
| 2024-01-19 | 4,675 | 4,770 | 4,650 | 4,770 | 145,500 | 4,770 |
| 2024-01-18 | 4,530 | 4,615 | 4,525 | 4,605 | 42,400 | 4,605 |
| 2024-01-17 | 4,600 | 4,705 | 4,555 | 4,555 | 117,400 | 4,555 |
| 2024-01-16 | 4,540 | 4,590 | 4,495 | 4,565 | 101,200 | 4,565 |
| 2024-01-15 | 4,355 | 4,545 | 4,320 | 4,540 | 114,100 | 4,540 |
| 2024-01-12 | 4,395 | 4,410 | 4,290 | 4,355 | 94,600 | 4,355 |
| 2024-01-11 | 4,380 | 4,425 | 4,350 | 4,405 | 79,000 | 4,405 |
| 2024-01-10 | 4,330 | 4,370 | 4,270 | 4,345 | 74,900 | 4,345 |
| 2024-01-09 | 4,355 | 4,415 | 4,330 | 4,355 | 46,200 | 4,355 |
| 2024-01-05 | 4,365 | 4,390 | 4,285 | 4,285 | 67,600 | 4,285 |
| 2024-01-04 | 4,360 | 4,375 | 4,265 | 4,370 | 72,700 | 4,370 |
分割・併合履歴 ： [1990-03-27]1株→1.07株 [1985-05-16]1株→1.2株
