KabuInsight

パイオラックス

5988
プライム/金属製品/PIOLAX,INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,677.01,685.01,656.01,656.0-29.0-1.72%215,800
2026-03-121,711.01,714.01,685.01,685.0-26.0-1.52%129,200
2026-03-111,705.01,718.01,705.01,711.0+17.0+1.00%72,900
2026-03-101,695.01,710.01,689.01,694.0+16.0+0.95%134,200
2026-03-091,685.01,685.01,661.01,678.0-28.0-1.64%204,200
2026-03-061,708.01,714.01,695.01,706.0-5.0-0.29%97,200
2026-03-051,724.01,738.01,708.01,711.0+27.0+1.60%128,600
2026-03-041,720.01,722.01,671.01,684.0-49.0-2.83%294,200
2026-03-031,771.01,774.01,733.01,733.0-43.0-2.42%196,000
2026-03-021,785.01,788.01,761.01,776.0-24.0-1.33%146,100
2026-02-271,770.01,800.01,764.01,800.0+33.0+1.87%117,800
2026-02-261,770.01,783.01,762.01,767.0+7.0+0.40%83,300
2026-02-251,779.01,782.01,760.01,760.0-15.0-0.85%87,700
2026-02-241,790.01,796.01,773.01,775.0-5.0-0.28%119,600
2026-02-201,801.01,801.01,774.01,780.0-34.0-1.87%80,300
2026-02-191,793.01,816.01,785.01,814.0+22.0+1.23%65,700
2026-02-181,807.01,808.01,788.01,792.0+2.0+0.11%59,200
2026-02-171,801.01,811.01,790.01,790.0+2.0+0.11%67,400
2026-02-161,789.01,801.01,777.01,788.0+13.0+0.73%66,000
2026-02-131,787.01,804.01,770.01,775.0-25.0-1.39%130,200
2026-02-121,808.01,814.01,796.01,800.0-4.0-0.22%127,400
2026-02-101,800.01,806.01,797.01,804.0+11.0+0.61%93,400
2026-02-091,813.01,816.01,791.01,793.0+5.0+0.28%90,000
2026-02-061,776.01,788.01,763.01,788.0+16.0+0.90%80,500
2026-02-051,780.01,783.01,771.01,772.0+7.0+0.40%71,700
2026-02-041,745.01,770.01,745.01,765.0+13.0+0.74%65,900
2026-02-031,740.01,753.01,735.01,752.0+17.0+0.98%48,500
2026-02-021,759.01,759.01,735.01,735.0-2.0-0.12%74,500
2026-01-301,728.01,741.01,725.01,737.0+12.0+0.70%53,400
2026-01-291,723.01,725.01,705.01,725.0-1.0-0.06%88,300
2026-01-281,740.01,744.01,726.01,726.0-19.0-1.09%80,100
2026-01-271,750.01,754.01,737.01,745.0-8.0-0.46%65,800
2026-01-261,770.01,770.01,743.01,753.0-36.0-2.01%150,200
2026-01-231,800.01,806.01,785.01,789.0-8.0-0.45%42,800
2026-01-221,776.01,808.01,769.01,797.0+21.0+1.18%73,300
2026-01-211,769.01,776.01,760.01,776.0-7.0-0.39%67,300
2026-01-201,800.01,800.01,783.01,783.0-18.0-1.00%82,600
2026-01-191,814.01,815.01,788.01,801.0-11.0-0.61%132,600
2026-01-161,815.01,821.01,800.01,812.0-3.0-0.17%67,100
2026-01-151,800.01,815.01,798.01,815.0+18.0+1.00%79,100
2026-01-141,795.01,824.01,793.01,797.0+8.0+0.45%121,600
2026-01-131,802.01,809.01,771.01,789.0+24.0+1.36%92,900
2026-01-091,763.01,775.01,763.01,765.0+14.0+0.80%57,800
2026-01-081,750.01,759.01,745.01,751.0-2.0-0.11%56,500
2026-01-071,741.01,766.01,735.01,753.0+14.0+0.81%111,100
2026-01-061,741.01,753.01,738.01,739.0-2.0-0.11%93,800
2026-01-051,740.01,748.01,735.01,741.0+9.0+0.52%97,000
2025-12-301,744.01,750.01,732.01,732.0-7.0-0.40%88,400
2025-12-291,728.01,742.01,722.01,739.0+19.0+1.10%90,000
2025-12-261,726.01,727.01,715.01,720.00.00.00%64,200
2025-12-251,722.01,728.01,717.01,720.0+9.0+0.53%56,500
2025-12-241,725.01,728.01,711.01,711.0-9.0-0.52%59,000
2025-12-231,739.01,739.01,709.01,720.0-10.0-0.58%114,900
2025-12-221,701.01,747.01,699.01,730.0+41.0+2.43%206,400
2025-12-191,688.01,699.01,687.01,689.0+6.0+0.36%88,300
2025-12-181,674.01,688.01,672.01,683.00.00.00%58,200
2025-12-171,680.01,685.01,669.01,683.0+3.0+0.18%80,000
2025-12-161,708.01,708.01,680.01,680.0-28.0-1.64%58,500
2025-12-151,697.01,710.01,690.01,708.0+24.0+1.43%61,200
2025-12-121,679.01,689.01,675.01,684.0+15.0+0.90%69,300
2025-12-111,706.01,709.01,669.01,669.0-24.0-1.42%82,700
2025-12-101,669.01,706.01,669.01,693.0+26.0+1.56%102,500
2025-12-091,686.01,693.01,662.01,667.0-24.0-1.42%98,000
2025-12-081,676.01,691.01,676.01,691.0+15.0+0.89%84,800
2025-12-051,703.01,704.01,673.01,676.0-32.0-1.87%105,500
2025-12-041,711.01,715.01,702.01,708.0-3.0-0.18%49,600
2025-12-031,700.01,721.01,694.01,711.0+15.0+0.88%86,900
2025-12-021,702.01,703.01,689.01,696.0-6.0-0.35%65,500
2025-12-011,719.01,724.01,702.01,702.0-20.0-1.16%63,600
2025-11-281,697.01,722.01,697.01,722.0+23.0+1.35%69,000
2025-11-271,700.01,700.01,690.01,699.0+1.0+0.06%45,500
2025-11-261,692.01,707.01,690.01,698.0+8.0+0.47%76,000
2025-11-251,684.01,700.01,677.01,690.0+10.0+0.60%127,600
2025-11-211,633.01,687.01,633.01,680.0+47.0+2.88%731,900
2025-11-201,662.01,665.01,633.01,633.0-29.0-1.74%150,000
2025-11-191,662.01,670.01,652.01,662.0-1.0-0.06%129,800
2025-11-181,673.01,686.01,662.01,663.0-11.0-0.66%124,700
2025-11-171,714.01,715.01,673.01,674.0-43.0-2.50%156,300
2025-11-141,700.01,722.01,695.01,717.0+8.0+0.47%99,700
2025-11-131,720.01,725.01,699.01,709.0+10.0+0.59%108,800
2025-11-121,700.01,719.01,697.01,699.0-1.0-0.06%114,600
2025-11-111,711.01,711.01,693.01,700.0-10.0-0.58%60,600
2025-11-101,710.01,715.01,704.01,710.0+12.0+0.71%65,400
2025-11-071,694.01,707.01,690.01,698.0+4.0+0.24%88,900
2025-11-061,717.01,734.01,694.01,694.0-41.0-2.36%161,100
2025-11-051,749.01,766.01,720.01,735.0-5.0-0.29%137,600
2025-11-041,716.01,751.01,708.01,740.0+19.0+1.10%100,900
2025-10-311,726.01,738.01,713.01,721.0-1.0-0.06%130,600
2025-10-301,705.01,722.01,705.01,722.0+18.0+1.06%400,800
2025-10-291,718.01,720.01,700.01,704.0-24.0-1.39%232,300
2025-10-281,772.01,772.01,724.01,728.0-60.0-3.36%126,800
2025-10-271,786.01,794.01,775.01,788.0+15.0+0.85%69,600
2025-10-241,776.01,788.01,772.01,773.0-14.0-0.78%76,500
2025-10-231,777.01,791.01,774.01,787.00.00.00%76,400
2025-10-221,787.01,792.01,772.01,787.0+14.0+0.79%92,700
2025-10-211,786.01,786.01,760.01,773.0-9.0-0.51%115,500
2025-10-201,780.01,783.01,767.01,782.0+10.0+0.56%142,100
2025-10-171,769.01,779.01,730.01,772.0+7.0+0.40%150,000
2025-10-161,746.01,765.01,738.01,765.0+18.0+1.03%137,000
2025-10-151,730.01,747.01,723.01,747.0+20.0+1.16%155,700
2025-10-141,688.01,732.01,684.01,727.0+30.0+1.77%297,900
2025-10-101,730.01,736.01,694.01,697.0-43.0-2.47%286,700
2025-10-091,745.01,754.01,732.01,740.0-8.0-0.46%192,700
2025-10-081,788.01,791.01,748.01,748.0-33.0-1.85%165,600
2025-10-071,784.01,802.01,781.01,781.0-12.0-0.67%90,100
2025-10-061,785.01,804.01,781.01,793.0+39.0+2.22%104,100
2025-10-031,749.01,762.01,749.01,754.0+5.0+0.29%58,500
2025-10-021,745.01,759.01,732.01,749.0-2.0-0.11%102,200
2025-10-011,781.01,781.01,748.01,751.0-30.0-1.68%126,300
2025-09-301,802.01,805.01,780.01,781.0-27.0-1.49%93,400
2025-09-291,837.01,848.01,808.01,808.0-66.0-3.52%109,300
2025-09-261,869.01,885.01,863.01,874.0+5.0+0.27%113,500
2025-09-251,865.01,872.01,856.01,869.0+10.0+0.54%66,100
2025-09-241,862.01,863.01,849.01,859.0-1.0-0.05%69,000
2025-09-221,837.01,869.01,830.01,860.0+23.0+1.25%129,700
2025-09-191,873.01,882.01,837.01,837.0-33.0-1.76%353,900
2025-09-181,861.01,873.01,854.01,870.0+7.0+0.38%55,300
2025-09-171,870.01,874.01,852.01,863.0-3.0-0.16%59,600
2025-09-161,852.01,874.01,851.01,866.0+17.0+0.92%47,100
2025-09-121,850.01,865.01,849.01,849.0——65,200

直近120営業日分を表示