1. HOME >
  2. 株価時系列 >
  3. 6490 >
  4. 2020年

6490 (株)PILLAR 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
2020-12-301,5371,6161,5151,60990,4001,609
2020-12-291,5361,5491,5321,54368,7001,543
2020-12-281,5561,5571,5131,52847,0001,528
2020-12-251,5331,5391,5251,53946,1001,539
2020-12-241,5281,5371,5151,53358,3001,533
2020-12-231,5051,5121,4891,51242,3001,512
2020-12-221,5201,5281,4991,51444,7001,514
2020-12-211,5341,5491,5221,53532,3001,535
2020-12-181,5551,5561,5401,54557,7001,545
2020-12-171,5851,5881,5431,56450,6001,564
2020-12-161,5771,5791,5521,56933,0001,569
2020-12-151,5931,5971,5771,58531,7001,585
2020-12-141,6001,6121,5711,58349,9001,583
2020-12-111,6121,6161,5941,61331,1001,613
2020-12-101,6061,6151,5981,61131,5001,611
2020-12-091,6091,6221,5951,62247,4001,622
2020-12-081,6021,6121,5951,60929,6001,609
2020-12-071,6271,6381,5751,60257,0001,602
2020-12-041,6261,6351,6061,62748,6001,627
2020-12-031,6901,6901,6051,628154,2001,628
2020-12-021,7001,7401,6741,682167,5001,682
2020-12-011,6211,6991,6211,69075,5001,690
2020-11-301,6701,6781,6181,62167,6001,621
2020-11-271,6251,6701,6211,64875,4001,648
2020-11-261,5371,6521,5371,61896,9001,618
2020-11-251,5211,5471,5101,53745,6001,537
2020-11-241,4891,5141,4801,50035,6001,500
2020-11-201,4431,4601,4291,45942,5001,459
2020-11-191,4791,4841,4511,46635,3001,466
2020-11-181,4951,4961,4641,47935,9001,479
2020-11-171,5401,5411,4641,49579,4001,495
2020-11-161,4841,5221,4631,51078,7001,510
2020-11-131,5011,5011,4411,463103,0001,463
2020-11-121,5831,6001,4641,527124,8001,527
2020-11-111,5891,5951,5671,57764,4001,577
2020-11-101,5901,6001,5531,56182,4001,561
2020-11-091,5641,5641,5231,55063,5001,550
2020-11-061,4611,5361,4541,536106,7001,536
2020-11-051,4601,4751,3921,392146,8001,392
2020-11-041,4671,4911,4521,45863,8001,458
2020-11-021,4231,5301,4041,507111,8001,507
2020-10-301,4441,4481,3961,41850,1001,418
2020-10-291,4531,4531,4291,43438,4001,434
2020-10-281,4861,4861,4351,48033,3001,480
2020-10-271,4511,4641,4281,46431,8001,464
2020-10-261,4691,4871,4411,46755,4001,467
2020-10-231,5081,5161,4681,49349,4001,493
2020-10-221,5271,5271,4961,50633,7001,506
2020-10-211,5191,5431,5151,53025,6001,530
2020-10-201,5391,5461,5181,51925,7001,519
2020-10-191,5231,5391,5161,53926,3001,539
2020-10-161,5351,5351,5021,50812,2001,508
2020-10-151,5341,5381,5101,52619,6001,526
2020-10-141,5601,5631,5441,54512,3001,545
2020-10-131,5751,5761,5511,57611,7001,576
2020-10-121,5761,5781,5501,57524,7001,575
2020-10-091,5791,5931,5581,59037,6001,590
2020-10-081,5881,6001,5631,57536,7001,575
2020-10-071,5591,5821,5391,57820,7001,578
2020-10-061,5751,5751,5541,57518,6001,575
2020-10-051,5761,6001,5531,56536,7001,565
2020-10-021,6041,6111,5741,57669,8001,576
2020-09-301,5901,6401,5641,59499,1001,594
2020-09-291,5981,6221,5721,62253,4001,622
2020-09-281,5921,6471,5851,62495,8001,624
2020-09-251,6061,6431,5841,592104,8001,592
2020-09-241,5801,6101,5701,58260,0001,582
2020-09-231,5891,6201,5791,58150,5001,581
2020-09-181,5981,6351,5921,62454,6001,624
2020-09-171,5951,5981,5771,58233,8001,582
2020-09-161,5641,5951,5521,58935,8001,589
2020-09-151,5371,5501,5231,54618,9001,546
2020-09-141,5711,5751,5441,55052,8001,550
2020-09-111,5521,5571,5271,55065,1001,550
2020-09-101,4881,5141,4881,51237,8001,512
2020-09-091,4571,4921,4551,48536,8001,485
2020-09-081,4801,4841,4541,48419,4001,484
2020-09-071,4501,4841,4501,47320,5001,473
2020-09-041,4521,4561,4451,44742,6001,447
2020-09-031,4991,5141,4921,50365,1001,503
2020-09-021,4811,4951,4691,48864,8001,488
2020-09-011,4751,4761,4441,46432,8001,464
2020-08-311,4251,4701,4181,46185,6001,461
2020-08-281,4131,4161,3721,39577,4001,395
2020-08-271,4071,4071,3841,40244,8001,402
2020-08-261,4281,4321,4061,42429,8001,424
2020-08-251,4461,4461,4281,43626,7001,436
2020-08-241,4311,4311,4141,41617,0001,416
2020-08-211,4451,4451,4171,43721,8001,437
2020-08-201,4541,4541,4171,42627,7001,426
2020-08-191,4751,4751,4411,45536,9001,455
2020-08-181,5001,5001,4801,48940,6001,489
2020-08-171,5271,5311,4931,50024,7001,500
2020-08-141,5501,5551,5271,53457,3001,534
2020-08-131,5321,5461,5201,54581,7001,545
2020-08-121,5011,5451,4941,51253,0001,512
2020-08-111,4711,5111,4711,49641,2001,496
2020-08-071,5001,5011,4561,47047,9001,470
2020-08-061,5041,5361,4811,50059,0001,500
2020-08-051,5061,5061,4611,48155,4001,481
2020-08-041,5171,5171,4851,50853,2001,508
2020-08-031,4671,4881,4411,48747,9001,487
2020-07-311,4661,4661,4021,44287,0001,442
2020-07-301,4971,5051,4731,48288,5001,482
2020-07-291,5431,5491,5111,51759,6001,517
2020-07-281,5541,5541,5241,54333,3001,543
2020-07-271,4911,5361,4841,53445,2001,534
2020-07-221,5451,5451,4901,49178,2001,491
2020-07-211,5151,5331,4911,52637,6001,526
2020-07-201,5081,5121,4801,51043,3001,510
2020-07-171,4991,5141,4841,49133,0001,491
2020-07-161,5151,5201,4801,48648,1001,486
2020-07-151,4941,5041,4721,49463,7001,494
2020-07-141,4641,4941,4451,46548,2001,465
2020-07-131,4151,4791,3951,47997,8001,479
2020-07-101,3671,3841,3611,36260,2001,362
2020-07-091,3801,3901,3661,36841,0001,368
2020-07-081,4031,4291,3801,38042,3001,380
2020-07-071,3991,3991,3721,39724,7001,397
2020-07-061,3581,3901,3541,39033,1001,390
2020-07-031,3541,3661,3391,36620,5001,366
2020-07-021,3371,3601,3231,35478,0001,354
2020-07-011,3831,3971,3341,33744,5001,337
2020-06-301,4301,4471,3781,38562,2001,385
2020-06-291,4081,4221,3931,40087,8001,400
2020-06-261,4031,4151,3861,40885,0001,408
2020-06-251,3761,3821,3591,37766,5001,377
2020-06-241,3791,3841,3641,37591,3001,375
2020-06-231,3861,4051,3611,37988,8001,379
2020-06-221,3941,4041,3811,39174,7001,391
2020-06-191,4041,4071,3651,394106,5001,394
2020-06-181,3381,4061,3381,40092,9001,400
2020-06-171,3301,3521,3301,34858,6001,348
2020-06-161,3281,3671,3161,36064,6001,360
2020-06-151,3601,3661,3011,30243,2001,302
2020-06-121,4001,4001,3581,368134,2001,368
2020-06-111,4701,4731,4111,430111,2001,430
2020-06-101,4711,4861,4631,47468,5001,474
2020-06-091,4691,4901,4601,48454,3001,484
2020-06-081,4901,4991,4631,48761,9001,487
2020-06-051,4991,5101,4761,49183,4001,491
2020-06-041,5201,5411,4591,485176,0001,485
2020-06-031,5161,5161,4151,506217,2001,506
2020-06-021,5051,5171,4711,50891,3001,508
2020-06-011,4291,5171,4131,508197,6001,508
2020-05-291,4701,4701,4261,43551,0001,435
2020-05-281,4971,4971,4111,475139,3001,475
2020-05-271,4751,4871,4591,475133,5001,475
2020-05-261,4621,5191,4511,499134,7001,499
2020-05-251,4161,4651,3901,462136,1001,462
2020-05-221,4141,4401,3511,356144,9001,356
2020-05-211,4021,4541,3771,444172,2001,444
2020-05-201,4101,4151,3671,37249,3001,372
2020-05-191,4331,4391,3621,382124,3001,382
2020-05-181,3941,4621,3741,444207,4001,444
2020-05-151,3621,4111,3571,392197,0001,392
2020-05-141,2951,3361,2621,322162,8001,322
2020-05-131,2731,2971,2721,29547,4001,295
2020-05-121,2831,3161,2691,30356,6001,303
2020-05-111,3401,3401,2871,295100,0001,295
2020-05-081,3491,3571,3091,31795,8001,317
2020-05-071,3221,3421,3111,33380,5001,333
2020-05-011,3681,3681,3171,322106,8001,322
2020-04-301,3551,3861,3471,373100,2001,373
2020-04-281,3151,3281,2811,32556,9001,325
2020-04-271,2901,3141,2891,31065,6001,310
2020-04-241,2711,2921,2471,283119,7001,283
2020-04-231,2391,2901,2391,260123,1001,260
2020-04-221,2191,2471,2021,23648,7001,236
2020-04-211,2101,2331,2011,22240,0001,222
2020-04-201,2311,2461,2261,23921,6001,239
2020-04-171,2301,2551,2161,23159,6001,231
2020-04-161,1801,2301,1741,23035,6001,230
2020-04-151,2121,2141,1841,20076,1001,200
2020-04-141,2571,2571,1981,22388,1001,223
2020-04-131,2551,2551,2061,21627,3001,216
2020-04-101,2251,2631,2051,26358,4001,263
2020-04-091,2201,2331,2031,23054,5001,230
2020-04-081,1731,2381,1731,22376,2001,223
2020-04-071,2421,2491,1711,21381,5001,213
2020-04-061,1811,2131,1481,199105,9001,199
2020-04-031,1861,1951,1171,156101,3001,156
2020-04-021,1671,2011,1671,174114,2001,174
2020-04-011,2411,2571,1881,197101,2001,197
2020-03-311,2501,2841,2281,258113,8001,258
2020-03-301,2251,2611,1881,256161,4001,256
2020-03-271,3001,3061,2531,275319,7001,275
2020-03-261,1671,2511,1551,250135,6001,250
2020-03-251,2211,2411,1851,220194,7001,220
2020-03-241,1861,1861,1381,173174,0001,173
2020-03-231,1321,1591,0811,156251,8001,156
2020-03-191,2331,2451,1391,166134,8001,166
2020-03-181,2291,2741,1781,179145,1001,179
2020-03-171,0601,2191,0421,207143,5001,207
2020-03-161,1131,1591,0871,089120,8001,089
2020-03-131,1151,1371,0631,112210,6001,112
2020-03-121,1941,2111,1621,175235,0001,175
2020-03-111,2621,2721,2101,240259,0001,240
2020-03-101,1231,1961,0931,192120,3001,192
2020-03-091,2041,2161,1461,152142,3001,152
2020-03-061,2611,2671,2331,234144,5001,234
2020-03-051,2971,3021,2631,280146,5001,280
2020-03-041,2591,2841,2491,26161,0001,261
2020-03-031,3211,3241,2661,26876,1001,268
2020-03-021,2651,3321,2571,293144,0001,293
2020-02-281,2821,2981,2631,270113,3001,270
2020-02-271,3631,3631,3251,32992,5001,329
2020-02-261,3741,3761,3551,37457,5001,374
2020-02-251,3941,4261,3871,39779,9001,397
2020-02-211,5021,5121,4701,47559,7001,475
2020-02-201,5311,5341,5011,50927,4001,509
2020-02-191,5271,5301,4951,51072,0001,510
2020-02-181,5591,5741,5181,52464,1001,524
2020-02-171,6011,6141,5721,574104,1001,574
2020-02-141,6021,6161,5921,60170,9001,601
2020-02-131,6121,6221,5931,60273,6001,602
2020-02-121,6401,6481,6061,623115,9001,623
2020-02-101,6241,6581,5961,635165,7001,635
2020-02-071,6381,6751,5871,592353,6001,592
2020-02-061,4911,5221,4821,518145,5001,518
2020-02-051,4821,4941,4731,47352,3001,473
2020-02-041,4491,4811,4421,477101,1001,477
2020-02-031,4261,4541,4261,447128,2001,447
2020-01-311,4721,4951,4681,476115,6001,476
2020-01-301,5131,5141,4571,475110,2001,475
2020-01-291,5211,5251,5121,51573,8001,515
2020-01-281,4811,5021,4761,49549,7001,495
2020-01-271,5401,5411,4971,510144,4001,510
2020-01-241,5811,5921,5641,57545,6001,575
2020-01-231,5621,5901,5621,57569,5001,575
2020-01-221,5761,6041,5711,59232,8001,592
2020-01-211,5981,5981,5691,57757,4001,577
2020-01-201,6001,6111,5711,58447,7001,584
2020-01-171,5541,6051,5541,585105,2001,585
2020-01-161,5741,5841,5341,549109,3001,549
2020-01-151,5401,5471,5151,53985,9001,539
2020-01-141,5521,5641,5321,54474,1001,544
2020-01-101,5731,5761,5491,551108,6001,551
2020-01-091,5201,5571,5201,549105,3001,549
2020-01-081,5201,5201,4471,492131,9001,492
2020-01-071,5021,5141,4881,51453,6001,514
2020-01-061,4791,4971,4421,490108,7001,490

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