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 |
|---|---|---|---|---|---|---|
| 2025-02-10 | 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