7846 (株)パイロットコーポレーション 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,193 | 4,232 | 4,180 | 4,228 | 143,100 | 4,228 |
| 2024-04-25 | 4,138 | 4,188 | 4,131 | 4,177 | 58,800 | 4,177 |
| 2024-04-24 | 4,139 | 4,139 | 4,103 | 4,125 | 48,500 | 4,125 |
| 2024-04-23 | 4,179 | 4,179 | 4,121 | 4,130 | 56,000 | 4,130 |
| 2024-04-22 | 4,128 | 4,173 | 4,117 | 4,169 | 69,900 | 4,169 |
| 2024-04-19 | 4,071 | 4,112 | 4,055 | 4,074 | 147,500 | 4,074 |
| 2024-04-18 | 4,098 | 4,135 | 4,093 | 4,106 | 69,100 | 4,106 |
| 2024-04-17 | 4,125 | 4,125 | 4,070 | 4,087 | 64,000 | 4,087 |
| 2024-04-16 | 4,129 | 4,141 | 4,086 | 4,115 | 89,500 | 4,115 |
| 2024-04-15 | 4,151 | 4,155 | 4,104 | 4,142 | 57,300 | 4,142 |
| 2024-04-12 | 4,175 | 4,187 | 4,157 | 4,180 | 65,900 | 4,180 |
| 2024-04-11 | 4,126 | 4,171 | 4,101 | 4,158 | 53,800 | 4,158 |
| 2024-04-10 | 4,168 | 4,168 | 4,119 | 4,142 | 91,700 | 4,142 |
| 2024-04-09 | 4,197 | 4,210 | 4,151 | 4,171 | 129,000 | 4,171 |
| 2024-04-08 | 4,138 | 4,182 | 4,096 | 4,182 | 154,700 | 4,182 |
| 2024-04-05 | 4,084 | 4,134 | 4,049 | 4,134 | 132,000 | 4,134 |
| 2024-04-04 | 4,125 | 4,129 | 4,091 | 4,128 | 123,900 | 4,128 |
| 2024-04-03 | 4,040 | 4,108 | 4,039 | 4,085 | 219,800 | 4,085 |
| 2024-04-02 | 4,030 | 4,054 | 4,002 | 4,024 | 153,500 | 4,024 |
| 2024-04-01 | 3,990 | 4,020 | 3,984 | 3,998 | 79,100 | 3,998 |
| 2024-03-29 | 3,930 | 3,990 | 3,930 | 3,980 | 97,000 | 3,980 |
| 2024-03-28 | 3,929 | 3,965 | 3,911 | 3,924 | 56,900 | 3,924 |
| 2024-03-27 | 3,910 | 3,944 | 3,904 | 3,922 | 85,600 | 3,922 |
| 2024-03-26 | 3,900 | 3,900 | 3,862 | 3,881 | 72,300 | 3,881 |
| 2024-03-25 | 3,890 | 3,924 | 3,879 | 3,879 | 97,300 | 3,879 |
| 2024-03-22 | 3,870 | 3,911 | 3,860 | 3,908 | 77,800 | 3,908 |
| 2024-03-21 | 3,901 | 3,909 | 3,855 | 3,869 | 95,100 | 3,869 |
| 2024-03-19 | 3,806 | 3,860 | 3,803 | 3,857 | 121,500 | 3,857 |
| 2024-03-18 | 3,825 | 3,830 | 3,807 | 3,807 | 120,300 | 3,807 |
| 2024-03-15 | 3,792 | 3,805 | 3,763 | 3,774 | 103,600 | 3,774 |
| 2024-03-14 | 3,755 | 3,790 | 3,741 | 3,784 | 104,400 | 3,784 |
| 2024-03-13 | 3,740 | 3,759 | 3,706 | 3,739 | 125,300 | 3,739 |
| 2024-03-12 | 3,725 | 3,738 | 3,681 | 3,737 | 153,500 | 3,737 |
| 2024-03-11 | 3,750 | 3,757 | 3,702 | 3,729 | 169,600 | 3,729 |
| 2024-03-08 | 3,723 | 3,774 | 3,705 | 3,762 | 157,900 | 3,762 |
| 2024-03-07 | 3,801 | 3,808 | 3,742 | 3,766 | 177,200 | 3,766 |
| 2024-03-06 | 3,758 | 3,830 | 3,750 | 3,803 | 186,500 | 3,803 |
| 2024-03-05 | 3,861 | 3,864 | 3,790 | 3,805 | 165,500 | 3,805 |
| 2024-03-04 | 3,935 | 3,940 | 3,877 | 3,894 | 167,500 | 3,894 |
| 2024-03-01 | 4,005 | 4,010 | 3,928 | 3,945 | 111,600 | 3,945 |
| 2024-02-29 | 3,981 | 3,988 | 3,940 | 3,984 | 104,000 | 3,984 |
| 2024-02-28 | 3,960 | 3,990 | 3,958 | 3,967 | 85,000 | 3,967 |
| 2024-02-27 | 4,023 | 4,033 | 3,955 | 3,966 | 105,900 | 3,966 |
| 2024-02-26 | 4,000 | 4,025 | 3,988 | 4,000 | 123,100 | 4,000 |
| 2024-02-22 | 3,937 | 3,964 | 3,912 | 3,953 | 109,600 | 3,953 |
| 2024-02-21 | 3,910 | 3,949 | 3,888 | 3,937 | 148,200 | 3,937 |
| 2024-02-20 | 3,868 | 3,890 | 3,851 | 3,890 | 197,600 | 3,890 |
| 2024-02-19 | 3,805 | 3,855 | 3,805 | 3,845 | 158,100 | 3,845 |
| 2024-02-16 | 3,742 | 3,803 | 3,730 | 3,778 | 224,600 | 3,778 |
| 2024-02-15 | 3,808 | 3,809 | 3,690 | 3,699 | 262,200 | 3,699 |
| 2024-02-14 | 3,930 | 3,944 | 3,819 | 3,827 | 320,100 | 3,827 |
| 2024-02-13 | 4,015 | 4,019 | 3,977 | 3,994 | 118,500 | 3,994 |
| 2024-02-09 | 3,984 | 4,028 | 3,977 | 4,015 | 119,900 | 4,015 |
| 2024-02-08 | 3,994 | 4,004 | 3,962 | 3,987 | 150,100 | 3,987 |
| 2024-02-07 | 4,018 | 4,027 | 3,992 | 4,006 | 122,200 | 4,006 |
| 2024-02-06 | 4,074 | 4,076 | 4,033 | 4,034 | 100,900 | 4,034 |
| 2024-02-05 | 4,118 | 4,118 | 4,082 | 4,086 | 109,800 | 4,086 |
| 2024-02-02 | 4,154 | 4,159 | 4,102 | 4,102 | 97,700 | 4,102 |
| 2024-02-01 | 4,110 | 4,148 | 4,101 | 4,136 | 123,300 | 4,136 |
| 2024-01-31 | 4,106 | 4,136 | 4,106 | 4,136 | 98,800 | 4,136 |
| 2024-01-30 | 4,130 | 4,143 | 4,107 | 4,107 | 69,800 | 4,107 |
| 2024-01-29 | 4,139 | 4,149 | 4,113 | 4,128 | 72,900 | 4,128 |
| 2024-01-26 | 4,140 | 4,141 | 4,113 | 4,117 | 82,000 | 4,117 |
| 2024-01-25 | 4,120 | 4,162 | 4,120 | 4,137 | 84,700 | 4,137 |
| 2024-01-24 | 4,137 | 4,161 | 4,124 | 4,136 | 81,000 | 4,136 |
| 2024-01-23 | 4,154 | 4,184 | 4,140 | 4,152 | 85,100 | 4,152 |
| 2024-01-22 | 4,119 | 4,145 | 4,111 | 4,142 | 71,800 | 4,142 |
| 2024-01-19 | 4,120 | 4,143 | 4,101 | 4,111 | 79,700 | 4,111 |
| 2024-01-18 | 4,100 | 4,136 | 4,090 | 4,114 | 96,000 | 4,114 |
| 2024-01-17 | 4,135 | 4,166 | 4,116 | 4,116 | 104,700 | 4,116 |
| 2024-01-16 | 4,173 | 4,191 | 4,131 | 4,131 | 73,800 | 4,131 |
| 2024-01-15 | 4,140 | 4,183 | 4,133 | 4,176 | 93,000 | 4,176 |
| 2024-01-12 | 4,180 | 4,185 | 4,132 | 4,140 | 96,500 | 4,140 |
| 2024-01-11 | 4,183 | 4,208 | 4,166 | 4,166 | 101,100 | 4,166 |
| 2024-01-10 | 4,216 | 4,216 | 4,175 | 4,179 | 105,700 | 4,179 |
| 2024-01-09 | 4,182 | 4,226 | 4,164 | 4,219 | 127,300 | 4,219 |
| 2024-01-05 | 4,213 | 4,220 | 4,144 | 4,186 | 117,300 | 4,186 |
| 2024-01-04 | 4,172 | 4,209 | 4,138 | 4,206 | 124,000 | 4,206 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株 [2007-12-25]1株→5株
