7956 ピジョン(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,410.5 | 1,415.5 | 1,404 | 1,409 | 1,284,800 | 1,409 |
| 2024-04-23 | 1,418 | 1,419 | 1,404.5 | 1,412 | 1,110,900 | 1,412 |
| 2024-04-22 | 1,400 | 1,422 | 1,396.5 | 1,417.5 | 1,466,200 | 1,417.50 |
| 2024-04-19 | 1,420 | 1,420 | 1,381.5 | 1,381.5 | 1,982,100 | 1,381.50 |
| 2024-04-18 | 1,403.5 | 1,417 | 1,400.5 | 1,413 | 988,600 | 1,413 |
| 2024-04-17 | 1,411.5 | 1,412 | 1,399 | 1,399 | 1,384,100 | 1,399 |
| 2024-04-16 | 1,407 | 1,412.5 | 1,403 | 1,409 | 1,263,700 | 1,409 |
| 2024-04-15 | 1,426 | 1,427 | 1,406 | 1,410 | 1,685,100 | 1,410 |
| 2024-04-12 | 1,427 | 1,437 | 1,427 | 1,431 | 1,065,000 | 1,431 |
| 2024-04-11 | 1,431 | 1,432 | 1,421.5 | 1,422.5 | 1,515,400 | 1,422.50 |
| 2024-04-10 | 1,442.5 | 1,449 | 1,437.5 | 1,442 | 1,233,900 | 1,442 |
| 2024-04-09 | 1,432 | 1,438 | 1,425 | 1,434 | 967,200 | 1,434 |
| 2024-04-08 | 1,415 | 1,430.5 | 1,414.5 | 1,429.5 | 1,326,200 | 1,429.50 |
| 2024-04-05 | 1,425.5 | 1,426.5 | 1,409 | 1,419 | 1,597,100 | 1,419 |
| 2024-04-04 | 1,435 | 1,437.5 | 1,421 | 1,425 | 1,616,500 | 1,425 |
| 2024-04-03 | 1,430 | 1,442.5 | 1,421 | 1,436.5 | 1,406,100 | 1,436.50 |
| 2024-04-02 | 1,470 | 1,471.5 | 1,434.5 | 1,435 | 2,017,600 | 1,435 |
| 2024-04-01 | 1,471 | 1,479.5 | 1,465.5 | 1,475 | 2,024,200 | 1,475 |
| 2024-03-29 | 1,461 | 1,463.5 | 1,450 | 1,453.5 | 1,239,900 | 1,453.50 |
| 2024-03-28 | 1,468.5 | 1,479 | 1,457 | 1,457 | 2,251,800 | 1,457 |
| 2024-03-27 | 1,469 | 1,469.5 | 1,456 | 1,456.5 | 1,835,800 | 1,456.50 |
| 2024-03-26 | 1,473 | 1,476.5 | 1,452 | 1,461 | 3,045,500 | 1,461 |
| 2024-03-25 | 1,547 | 1,547 | 1,483.5 | 1,483.5 | 2,710,700 | 1,483.50 |
| 2024-03-22 | 1,554 | 1,564 | 1,544 | 1,546.5 | 852,200 | 1,546.50 |
| 2024-03-21 | 1,540 | 1,547 | 1,538.5 | 1,544 | 990,300 | 1,544 |
| 2024-03-19 | 1,541 | 1,543.5 | 1,533.5 | 1,539.5 | 765,700 | 1,539.50 |
| 2024-03-18 | 1,542 | 1,551 | 1,538 | 1,544 | 760,700 | 1,544 |
| 2024-03-15 | 1,540 | 1,544 | 1,532 | 1,541 | 795,800 | 1,541 |
| 2024-03-14 | 1,540 | 1,544.5 | 1,523.5 | 1,544.5 | 529,000 | 1,544.50 |
| 2024-03-13 | 1,540 | 1,547.5 | 1,523.5 | 1,533.5 | 844,800 | 1,533.50 |
| 2024-03-12 | 1,526.5 | 1,548 | 1,521 | 1,548 | 973,800 | 1,548 |
| 2024-03-11 | 1,533.5 | 1,538 | 1,513.5 | 1,526.5 | 727,300 | 1,526.50 |
| 2024-03-08 | 1,515 | 1,534.5 | 1,509 | 1,525.5 | 923,300 | 1,525.50 |
| 2024-03-07 | 1,529.5 | 1,531.5 | 1,517 | 1,521.5 | 722,600 | 1,521.50 |
| 2024-03-06 | 1,512.5 | 1,530 | 1,507 | 1,522 | 755,500 | 1,522 |
| 2024-03-05 | 1,525 | 1,535.5 | 1,502 | 1,527 | 1,028,800 | 1,527 |
| 2024-03-04 | 1,518 | 1,536 | 1,518 | 1,520.5 | 684,200 | 1,520.50 |
| 2024-03-01 | 1,520 | 1,531.5 | 1,514 | 1,517 | 1,310,000 | 1,517 |
| 2024-02-29 | 1,533 | 1,536 | 1,516 | 1,526 | 887,500 | 1,526 |
| 2024-02-28 | 1,536.5 | 1,540 | 1,523.5 | 1,529.5 | 664,600 | 1,529.50 |
| 2024-02-27 | 1,517 | 1,538 | 1,514 | 1,533 | 815,200 | 1,533 |
| 2024-02-26 | 1,535.5 | 1,539.5 | 1,520 | 1,520 | 1,860,500 | 1,520 |
| 2024-02-22 | 1,600 | 1,600 | 1,536 | 1,536 | 2,057,500 | 1,536 |
| 2024-02-21 | 1,593.5 | 1,605.5 | 1,577.5 | 1,596 | 1,097,200 | 1,596 |
| 2024-02-20 | 1,579 | 1,599 | 1,560 | 1,595.5 | 1,395,400 | 1,595.50 |
| 2024-02-19 | 1,531 | 1,573.5 | 1,525.5 | 1,573.5 | 1,717,400 | 1,573.50 |
| 2024-02-16 | 1,480 | 1,519 | 1,433 | 1,512 | 6,196,500 | 1,512 |
| 2024-02-15 | 1,555 | 1,582 | 1,548.5 | 1,576.5 | 1,759,200 | 1,576.50 |
| 2024-02-14 | 1,583 | 1,583.5 | 1,548 | 1,548.5 | 1,886,500 | 1,548.50 |
| 2024-02-13 | 1,596 | 1,599 | 1,576.5 | 1,595 | 932,300 | 1,595 |
| 2024-02-09 | 1,582 | 1,601 | 1,576 | 1,598 | 840,200 | 1,598 |
| 2024-02-08 | 1,602 | 1,606.5 | 1,586.5 | 1,586.5 | 1,243,200 | 1,586.50 |
| 2024-02-07 | 1,630.5 | 1,632 | 1,602 | 1,606.5 | 686,000 | 1,606.50 |
| 2024-02-06 | 1,638 | 1,638.5 | 1,617 | 1,629 | 777,000 | 1,629 |
| 2024-02-05 | 1,605 | 1,642 | 1,604 | 1,639 | 973,800 | 1,639 |
| 2024-02-02 | 1,621.5 | 1,625 | 1,609 | 1,611.5 | 583,200 | 1,611.50 |
| 2024-02-01 | 1,620.5 | 1,630.5 | 1,609.5 | 1,619.5 | 1,025,100 | 1,619.50 |
| 2024-01-31 | 1,617.5 | 1,620.5 | 1,607 | 1,616.5 | 877,200 | 1,616.50 |
| 2024-01-30 | 1,645 | 1,655 | 1,618.5 | 1,622.5 | 866,700 | 1,622.50 |
| 2024-01-29 | 1,630 | 1,642.5 | 1,625 | 1,641 | 853,800 | 1,641 |
| 2024-01-26 | 1,635 | 1,639.5 | 1,607 | 1,616 | 963,400 | 1,616 |
| 2024-01-25 | 1,598 | 1,621.5 | 1,594.5 | 1,621 | 776,200 | 1,621 |
| 2024-01-24 | 1,600 | 1,608 | 1,593.5 | 1,598 | 472,700 | 1,598 |
| 2024-01-23 | 1,596.5 | 1,601.5 | 1,589.5 | 1,595 | 665,400 | 1,595 |
| 2024-01-22 | 1,567 | 1,598.5 | 1,567 | 1,585.5 | 1,316,800 | 1,585.50 |
| 2024-01-19 | 1,605 | 1,605 | 1,566 | 1,566 | 2,316,500 | 1,566 |
| 2024-01-18 | 1,618.5 | 1,622 | 1,610.5 | 1,610.5 | 695,000 | 1,610.50 |
| 2024-01-17 | 1,637 | 1,640.5 | 1,619 | 1,621.5 | 1,286,800 | 1,621.50 |
| 2024-01-16 | 1,634 | 1,658 | 1,633 | 1,634 | 1,395,500 | 1,634 |
| 2024-01-15 | 1,654 | 1,659.5 | 1,624.5 | 1,624.5 | 1,377,200 | 1,624.50 |
| 2024-01-12 | 1,662 | 1,667.5 | 1,649.5 | 1,666 | 906,300 | 1,666 |
| 2024-01-11 | 1,666.5 | 1,666.5 | 1,638 | 1,652.5 | 1,164,000 | 1,652.50 |
| 2024-01-10 | 1,644.5 | 1,656 | 1,639 | 1,652 | 874,100 | 1,652 |
| 2024-01-09 | 1,622 | 1,643 | 1,619.5 | 1,643 | 1,204,800 | 1,643 |
| 2024-01-05 | 1,635 | 1,635 | 1,613.5 | 1,619 | 844,100 | 1,619 |
| 2024-01-04 | 1,623.5 | 1,633.5 | 1,611.5 | 1,630.5 | 842,500 | 1,630.50 |
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
