7846 (株)パイロットコーポレーション 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 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3,872 | 3,905 | 3,858 | 3,873 | 39,300 | 3,873 |
| 2025-04-21 | 3,898 | 3,912 | 3,871 | 3,876 | 46,200 | 3,876 |
| 2025-04-18 | 3,875 | 3,910 | 3,870 | 3,898 | 48,300 | 3,898 |
| 2025-04-17 | 3,849 | 3,882 | 3,841 | 3,874 | 56,400 | 3,874 |
| 2025-04-16 | 3,900 | 3,918 | 3,849 | 3,869 | 68,900 | 3,869 |
| 2025-04-15 | 3,948 | 3,998 | 3,900 | 3,900 | 52,000 | 3,900 |
| 2025-04-14 | 3,886 | 3,931 | 3,886 | 3,894 | 36,400 | 3,894 |
| 2025-04-11 | 3,850 | 3,889 | 3,820 | 3,865 | 58,500 | 3,865 |
| 2025-04-10 | 4,100 | 4,100 | 3,955 | 3,988 | 77,600 | 3,988 |
| 2025-04-09 | 3,829 | 3,876 | 3,793 | 3,820 | 94,300 | 3,820 |
| 2025-04-08 | 3,845 | 3,885 | 3,820 | 3,873 | 99,900 | 3,873 |
| 2025-04-07 | 3,787 | 3,820 | 3,698 | 3,733 | 121,500 | 3,733 |
| 2025-04-04 | 4,010 | 4,036 | 3,930 | 3,965 | 86,000 | 3,965 |
| 2025-04-03 | 4,089 | 4,089 | 4,031 | 4,070 | 79,600 | 4,070 |
| 2025-04-02 | 4,173 | 4,173 | 4,123 | 4,139 | 70,400 | 4,139 |
| 2025-04-01 | 4,174 | 4,187 | 4,130 | 4,143 | 65,000 | 4,143 |
| 2025-03-31 | 4,200 | 4,214 | 4,140 | 4,147 | 94,600 | 4,147 |
| 2025-03-28 | 4,340 | 4,340 | 4,238 | 4,243 | 62,200 | 4,243 |
| 2025-03-27 | 4,246 | 4,305 | 4,246 | 4,305 | 74,600 | 4,305 |
| 2025-03-26 | 4,314 | 4,314 | 4,269 | 4,296 | 62,400 | 4,296 |
| 2025-03-25 | 4,246 | 4,297 | 4,245 | 4,287 | 53,300 | 4,287 |
| 2025-03-24 | 4,275 | 4,275 | 4,203 | 4,269 | 66,700 | 4,269 |
| 2025-03-21 | 4,272 | 4,278 | 4,227 | 4,248 | 78,700 | 4,248 |
| 2025-03-19 | 4,255 | 4,319 | 4,253 | 4,301 | 70,400 | 4,301 |
| 2025-03-18 | 4,259 | 4,314 | 4,259 | 4,281 | 108,600 | 4,281 |
| 2025-03-17 | 4,215 | 4,341 | 4,215 | 4,254 | 117,500 | 4,254 |
| 2025-03-14 | 4,160 | 4,220 | 4,160 | 4,204 | 89,300 | 4,204 |
| 2025-03-13 | 4,181 | 4,232 | 4,181 | 4,209 | 80,300 | 4,209 |
| 2025-03-12 | 4,170 | 4,237 | 4,168 | 4,195 | 93,800 | 4,195 |
| 2025-03-11 | 4,168 | 4,179 | 4,119 | 4,147 | 108,100 | 4,147 |
| 2025-03-10 | 4,231 | 4,247 | 4,174 | 4,188 | 70,300 | 4,188 |
| 2025-03-07 | 4,159 | 4,255 | 4,112 | 4,248 | 95,200 | 4,248 |
| 2025-03-06 | 4,207 | 4,220 | 4,165 | 4,180 | 70,300 | 4,180 |
| 2025-03-05 | 4,179 | 4,230 | 4,178 | 4,207 | 78,800 | 4,207 |
| 2025-03-04 | 4,215 | 4,256 | 4,179 | 4,179 | 75,200 | 4,179 |
| 2025-03-03 | 4,146 | 4,226 | 4,141 | 4,202 | 90,700 | 4,202 |
| 2025-02-28 | 4,136 | 4,145 | 4,092 | 4,121 | 172,200 | 4,121 |
| 2025-02-27 | 4,166 | 4,172 | 4,136 | 4,172 | 67,800 | 4,172 |
| 2025-02-26 | 4,200 | 4,200 | 4,114 | 4,165 | 82,200 | 4,165 |
| 2025-02-25 | 4,190 | 4,216 | 4,180 | 4,201 | 83,400 | 4,201 |
| 2025-02-21 | 4,190 | 4,231 | 4,185 | 4,198 | 79,200 | 4,198 |
| 2025-02-20 | 4,275 | 4,275 | 4,184 | 4,219 | 119,400 | 4,219 |
| 2025-02-19 | 4,230 | 4,304 | 4,217 | 4,279 | 144,900 | 4,279 |
| 2025-02-18 | 4,339 | 4,348 | 4,243 | 4,254 | 140,300 | 4,254 |
| 2025-02-17 | 4,213 | 4,408 | 4,213 | 4,395 | 194,300 | 4,395 |
| 2025-02-14 | 4,499 | 4,534 | 4,455 | 4,493 | 75,000 | 4,493 |
| 2025-02-13 | 4,420 | 4,469 | 4,407 | 4,450 | 72,800 | 4,450 |
| 2025-02-12 | 4,412 | 4,419 | 4,375 | 4,402 | 50,700 | 4,402 |
| 2025-02-10 | 4,360 | 4,387 | 4,352 | 4,375 | 39,900 | 4,375 |
| 2025-02-07 | 4,376 | 4,396 | 4,345 | 4,362 | 47,700 | 4,362 |
| 2025-02-06 | 4,353 | 4,383 | 4,329 | 4,359 | 38,900 | 4,359 |
| 2025-02-05 | 4,283 | 4,342 | 4,281 | 4,329 | 68,800 | 4,329 |
| 2025-02-04 | 4,359 | 4,385 | 4,301 | 4,304 | 75,200 | 4,304 |
| 2025-02-03 | 4,348 | 4,363 | 4,306 | 4,340 | 97,100 | 4,340 |
| 2025-01-31 | 4,428 | 4,461 | 4,384 | 4,406 | 49,000 | 4,406 |
| 2025-01-30 | 4,449 | 4,476 | 4,433 | 4,459 | 61,200 | 4,459 |
| 2025-01-29 | 4,485 | 4,491 | 4,426 | 4,426 | 52,700 | 4,426 |
| 2025-01-28 | 4,490 | 4,512 | 4,445 | 4,478 | 41,900 | 4,478 |
| 2025-01-27 | 4,449 | 4,484 | 4,426 | 4,473 | 58,700 | 4,473 |
| 2025-01-24 | 4,463 | 4,478 | 4,436 | 4,437 | 38,800 | 4,437 |
| 2025-01-23 | 4,489 | 4,489 | 4,438 | 4,438 | 56,200 | 4,438 |
| 2025-01-22 | 4,478 | 4,481 | 4,437 | 4,470 | 38,100 | 4,470 |
| 2025-01-21 | 4,487 | 4,489 | 4,425 | 4,470 | 47,400 | 4,470 |
| 2025-01-20 | 4,433 | 4,445 | 4,413 | 4,444 | 40,000 | 4,444 |
| 2025-01-17 | 4,419 | 4,445 | 4,392 | 4,433 | 43,700 | 4,433 |
| 2025-01-16 | 4,451 | 4,471 | 4,401 | 4,429 | 61,000 | 4,429 |
| 2025-01-15 | 4,488 | 4,491 | 4,445 | 4,473 | 60,500 | 4,473 |
| 2025-01-14 | 4,518 | 4,549 | 4,415 | 4,444 | 83,300 | 4,444 |
| 2025-01-10 | 4,520 | 4,545 | 4,507 | 4,518 | 69,700 | 4,518 |
| 2025-01-09 | 4,601 | 4,631 | 4,555 | 4,555 | 82,000 | 4,555 |
| 2025-01-08 | 4,682 | 4,717 | 4,608 | 4,638 | 81,400 | 4,638 |
| 2025-01-07 | 4,606 | 4,719 | 4,599 | 4,660 | 126,300 | 4,660 |
| 2025-01-06 | 4,833 | 4,833 | 4,601 | 4,601 | 119,600 | 4,601 |
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