1,782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) |
|---|---|---|---|---|---|---|
| 2018/08/02 | 5,390.0 | 5,400.0 | 5,290.0 | 5,330.0 | 5,330.0 | 413,500 |
| 2018/08/01 | 5,430.0 | 5,450.0 | 5,380.0 | 5,400.0 | 5,400.0 | 320,000 |
| 2018/07/31 | 5,420.0 | 5,460.0 | 5,350.0 | 5,370.0 | 5,370.0 | 678,500 |
| 2018/07/30 | 5,540.0 | 5,540.0 | 5,440.0 | 5,490.0 | 5,490.0 | 323,000 |
| 2018/07/27 | 5,510.0 | 5,540.0 | 5,430.0 | 5,540.0 | 5,540.0 | 383,300 |
| 2018/07/26 | 5,550.0 | 5,590.0 | 5,470.0 | 5,510.0 | 5,510.0 | 703,400 |
| 2018/07/25 | 5,410.0 | 5,520.0 | 5,310.0 | 5,500.0 | 5,500.0 | 744,000 |
| 2018/07/24 | 5,500.0 | 5,520.0 | 5,440.0 | 5,470.0 | 5,470.0 | 547,900 |
| 2018/07/23 | 5,590.0 | 5,640.0 | 5,490.0 | 5,500.0 | 5,500.0 | 377,100 |
| 2018/07/20 | 5,700.0 | 5,740.0 | 5,510.0 | 5,580.0 | 5,580.0 | 804,200 |
| 2018/07/19 | 5,930.0 | 5,930.0 | 5,610.0 | 5,650.0 | 5,650.0 | 1,475,800 |
| 2018/07/18 | 6,060.0 | 6,120.0 | 5,930.0 | 5,960.0 | 5,960.0 | 682,600 |
| 2018/07/17 | 5,910.0 | 6,040.0 | 5,880.0 | 6,010.0 | 6,010.0 | 780,900 |
| 2018/07/13 | 5,780.0 | 5,940.0 | 5,740.0 | 5,880.0 | 5,880.0 | 572,100 |
| 2018/07/12 | 5,760.0 | 5,870.0 | 5,740.0 | 5,780.0 | 5,780.0 | 525,000 |
| 2018/07/11 | 5,490.0 | 5,700.0 | 5,490.0 | 5,660.0 | 5,660.0 | 708,400 |
| 2018/07/10 | 5,620.0 | 5,660.0 | 5,480.0 | 5,490.0 | 5,490.0 | 735,600 |
| 2018/07/09 | 5,490.0 | 5,620.0 | 5,440.0 | 5,620.0 | 5,620.0 | 584,200 |
| 2018/07/06 | 5,330.0 | 5,430.0 | 5,310.0 | 5,390.0 | 5,390.0 | 444,800 |
| 2018/07/05 | 5,460.0 | 5,470.0 | 5,320.0 | 5,350.0 | 5,350.0 | 469,100 |
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。
