7956 ピジョン(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,745 | 1,752 | 1,704.5 | 1,725.5 | 1,246,900 | 1,725.50 |
| 2025-04-03 | 1,749.5 | 1,785.5 | 1,743 | 1,780.5 | 1,219,800 | 1,780.50 |
| 2025-04-02 | 1,849.5 | 1,855 | 1,802.5 | 1,810 | 1,145,200 | 1,810 |
| 2025-04-01 | 1,830 | 1,858.5 | 1,813 | 1,843 | 1,046,800 | 1,843 |
| 2025-03-31 | 1,801 | 1,848.5 | 1,800 | 1,838.5 | 1,697,100 | 1,838.50 |
| 2025-03-28 | 1,847.5 | 1,854.5 | 1,821 | 1,834 | 1,243,300 | 1,834 |
| 2025-03-27 | 1,817.5 | 1,843 | 1,805.5 | 1,843 | 1,187,500 | 1,843 |
| 2025-03-26 | 1,792 | 1,822.5 | 1,787 | 1,819 | 2,210,000 | 1,819 |
| 2025-03-25 | 1,780 | 1,792 | 1,760.5 | 1,772 | 1,011,500 | 1,772 |
| 2025-03-24 | 1,788 | 1,796.5 | 1,760 | 1,789.5 | 911,500 | 1,789.50 |
| 2025-03-21 | 1,839 | 1,847.5 | 1,785 | 1,795.5 | 1,438,600 | 1,795.50 |
| 2025-03-19 | 1,853.5 | 1,859.5 | 1,833 | 1,843 | 1,429,400 | 1,843 |
| 2025-03-18 | 1,890 | 1,909 | 1,838 | 1,853.5 | 1,961,600 | 1,853.50 |
| 2025-03-17 | 1,790 | 1,889 | 1,790 | 1,815.5 | 3,339,100 | 1,815.50 |
| 2025-03-14 | 1,693 | 1,785.5 | 1,681.5 | 1,773.5 | 2,844,000 | 1,773.50 |
| 2025-03-13 | 1,682.5 | 1,700.5 | 1,674.5 | 1,680 | 1,195,100 | 1,680 |
| 2025-03-12 | 1,648 | 1,690 | 1,647.5 | 1,685 | 779,700 | 1,685 |
| 2025-03-11 | 1,672.5 | 1,686.5 | 1,656.5 | 1,678 | 956,600 | 1,678 |
| 2025-03-10 | 1,690 | 1,696.5 | 1,676.5 | 1,685.5 | 1,151,200 | 1,685.50 |
| 2025-03-07 | 1,660 | 1,686 | 1,655 | 1,681.5 | 1,768,600 | 1,681.50 |
| 2025-03-06 | 1,626.5 | 1,637.5 | 1,622 | 1,627.5 | 429,400 | 1,627.50 |
| 2025-03-05 | 1,592 | 1,629 | 1,584 | 1,620.5 | 946,500 | 1,620.50 |
| 2025-03-04 | 1,604 | 1,615 | 1,575.5 | 1,583.5 | 737,900 | 1,583.50 |
| 2025-03-03 | 1,586 | 1,611 | 1,556 | 1,592 | 1,231,300 | 1,592 |
| 2025-02-28 | 1,598.5 | 1,598.5 | 1,564.5 | 1,584 | 701,400 | 1,584 |
| 2025-02-27 | 1,625 | 1,626.5 | 1,589.5 | 1,600.5 | 1,024,900 | 1,600.50 |
| 2025-02-26 | 1,636.5 | 1,639.5 | 1,610 | 1,624.5 | 958,200 | 1,624.50 |
| 2025-02-25 | 1,671.5 | 1,674 | 1,626 | 1,646 | 1,188,200 | 1,646 |
| 2025-02-21 | 1,648 | 1,678 | 1,639 | 1,670.5 | 1,351,300 | 1,670.50 |
| 2025-02-20 | 1,664.5 | 1,664.5 | 1,633 | 1,648.5 | 904,600 | 1,648.50 |
| 2025-02-19 | 1,640 | 1,667.5 | 1,630 | 1,664.5 | 1,208,200 | 1,664.50 |
| 2025-02-18 | 1,620 | 1,648 | 1,582 | 1,642 | 1,876,600 | 1,642 |
| 2025-02-17 | 1,660 | 1,700 | 1,601.5 | 1,611.5 | 3,809,300 | 1,611.50 |
| 2025-02-14 | 1,490 | 1,493.5 | 1,472 | 1,482.5 | 770,000 | 1,482.50 |
| 2025-02-13 | 1,479.5 | 1,492 | 1,468 | 1,484 | 819,100 | 1,484 |
| 2025-02-12 | 1,460 | 1,464 | 1,451.5 | 1,460 | 669,100 | 1,460 |
| 2025-02-10 | 1,445.5 | 1,459 | 1,443.5 | 1,453.5 | 445,200 | 1,453.50 |
| 2025-02-07 | 1,442.5 | 1,451.5 | 1,436.5 | 1,443 | 427,400 | 1,443 |
| 2025-02-06 | 1,443 | 1,455 | 1,439.5 | 1,442.5 | 476,200 | 1,442.50 |
| 2025-02-05 | 1,432.5 | 1,438.5 | 1,423.5 | 1,433 | 466,000 | 1,433 |
| 2025-02-04 | 1,450.5 | 1,451.5 | 1,428.5 | 1,432 | 475,700 | 1,432 |
| 2025-02-03 | 1,467 | 1,467 | 1,441 | 1,441 | 666,200 | 1,441 |
| 2025-01-31 | 1,485 | 1,485.5 | 1,471.5 | 1,472 | 458,400 | 1,472 |
| 2025-01-30 | 1,468 | 1,484 | 1,465.5 | 1,482.5 | 578,300 | 1,482.50 |
| 2025-01-29 | 1,485.5 | 1,485.5 | 1,468 | 1,472 | 563,100 | 1,472 |
| 2025-01-28 | 1,478.5 | 1,496 | 1,473 | 1,485.5 | 1,102,400 | 1,485.50 |
| 2025-01-27 | 1,460 | 1,476 | 1,456 | 1,476 | 994,700 | 1,476 |
| 2025-01-24 | 1,430 | 1,460.5 | 1,429 | 1,460 | 1,026,600 | 1,460 |
| 2025-01-23 | 1,430 | 1,436 | 1,425 | 1,433 | 575,500 | 1,433 |
| 2025-01-22 | 1,440 | 1,443 | 1,430.5 | 1,434.5 | 839,200 | 1,434.50 |
| 2025-01-21 | 1,410.5 | 1,433 | 1,409 | 1,431 | 688,300 | 1,431 |
| 2025-01-20 | 1,401 | 1,410.5 | 1,400.5 | 1,402.5 | 442,400 | 1,402.50 |
| 2025-01-17 | 1,386 | 1,401 | 1,385 | 1,399 | 744,800 | 1,399 |
| 2025-01-16 | 1,391.5 | 1,401.5 | 1,387.5 | 1,394.5 | 788,000 | 1,394.50 |
| 2025-01-15 | 1,401 | 1,408.5 | 1,394.5 | 1,395.5 | 701,100 | 1,395.50 |
| 2025-01-14 | 1,411 | 1,415 | 1,390.5 | 1,400.5 | 1,102,500 | 1,400.50 |
| 2025-01-10 | 1,405 | 1,421 | 1,400 | 1,410.5 | 799,400 | 1,410.50 |
| 2025-01-09 | 1,412.5 | 1,420 | 1,408.5 | 1,408.5 | 764,200 | 1,408.50 |
| 2025-01-08 | 1,423.5 | 1,430.5 | 1,413 | 1,416.5 | 697,600 | 1,416.50 |
| 2025-01-07 | 1,431 | 1,436.5 | 1,419.5 | 1,430.5 | 772,200 | 1,430.50 |
| 2025-01-06 | 1,456 | 1,458 | 1,430 | 1,430.5 | 843,800 | 1,430.50 |
分割・併合履歴 ： [2015-04-27]1株→3株 [2013-07-29]1株→2株 [1996-07-26]1株→1.1株 [1996-01-26]1株→1.1株 [1995-07-26]1株→1.05株 [1995-01-26]1株→1.15株 [1994-07-26]1株→1.1株 [1994-01-26]1株→1.1株 [1992-01-28]1株→1.1株 [1991-01-28]1株→1.1株 [1989-01-27]1株→1.1株