1,926円
ピジョンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/10/10 | 6,140.0 | 6,220.0 | 6,080.0 | 6,100.0 | 6,100.0 | 595,200 |
| 2018/10/09 | 6,120.0 | 6,160.0 | 6,020.0 | 6,110.0 | 6,110.0 | 574,200 |
| 2018/10/05 | 5,980.0 | 6,170.0 | 5,910.0 | 6,100.0 | 6,100.0 | 1,044,600 |
| 2018/10/04 | 6,330.0 | 6,380.0 | 6,130.0 | 6,230.0 | 6,230.0 | 1,083,100 |
| 2018/10/03 | 6,520.0 | 6,650.0 | 6,500.0 | 6,530.0 | 6,530.0 | 769,900 |
| 2018/10/02 | 6,470.0 | 6,550.0 | 6,440.0 | 6,460.0 | 6,460.0 | 514,100 |
| 2018/10/01 | 6,390.0 | 6,490.0 | 6,340.0 | 6,430.0 | 6,430.0 | 408,800 |
| 2018/09/28 | 6,430.0 | 6,490.0 | 6,390.0 | 6,400.0 | 6,400.0 | 666,600 |
| 2018/09/27 | 6,300.0 | 6,420.0 | 6,240.0 | 6,290.0 | 6,290.0 | 634,700 |
| 2018/09/26 | 6,080.0 | 6,280.0 | 6,060.0 | 6,270.0 | 6,270.0 | 605,500 |
| 2018/09/25 | 5,930.0 | 6,140.0 | 5,930.0 | 6,130.0 | 6,130.0 | 964,600 |
| 2018/09/21 | 5,990.0 | 6,010.0 | 5,830.0 | 5,850.0 | 5,850.0 | 903,000 |
| 2018/09/20 | 6,000.0 | 6,070.0 | 5,900.0 | 6,030.0 | 6,030.0 | 686,200 |
| 2018/09/19 | 6,100.0 | 6,200.0 | 6,030.0 | 6,070.0 | 6,070.0 | 1,027,900 |
| 2018/09/18 | 5,980.0 | 6,070.0 | 5,910.0 | 6,030.0 | 6,030.0 | 768,700 |
| 2018/09/14 | 5,950.0 | 5,990.0 | 5,870.0 | 5,980.0 | 5,980.0 | 605,800 |
| 2018/09/13 | 5,890.0 | 5,950.0 | 5,830.0 | 5,880.0 | 5,880.0 | 721,200 |
| 2018/09/12 | 5,760.0 | 5,860.0 | 5,720.0 | 5,840.0 | 5,840.0 | 576,800 |
| 2018/09/11 | 5,680.0 | 5,800.0 | 5,660.0 | 5,780.0 | 5,780.0 | 685,600 |
| 2018/09/10 | 5,600.0 | 5,630.0 | 5,550.0 | 5,610.0 | 5,610.0 | 471,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ピジョンの取引履歴を振り返りませんか？
ピジョンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
