KabuInsight

パイロットコーポレーション

7846
プライム/その他製品/PILOT CORPORATION
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
2026-03-134,494.04,573.04,494.04,537.0+7.0+0.15%122,800
2026-03-124,530.04,550.04,502.04,530.0-35.0-0.77%120,700
2026-03-114,565.04,597.04,548.04,565.0+39.0+0.86%118,200
2026-03-104,552.04,562.04,517.04,526.0+44.0+0.98%154,500
2026-03-094,455.04,502.04,431.04,482.0-88.0-1.93%166,000
2026-03-064,496.04,578.04,489.04,570.0+69.0+1.53%166,700
2026-03-054,592.04,598.04,490.04,501.0+25.0+0.56%148,500
2026-03-044,568.04,577.04,454.04,476.0-140.0-3.03%173,400
2026-03-034,754.04,760.04,610.04,616.0-159.0-3.33%150,200
2026-03-024,851.04,857.04,770.04,775.0-105.0-2.15%165,800
2026-02-274,851.04,906.04,837.04,880.0+12.0+0.25%133,000
2026-02-264,969.04,972.04,860.04,868.0-63.0-1.28%132,800
2026-02-254,970.04,970.04,887.04,931.0-40.0-0.80%120,700
2026-02-244,915.04,979.04,881.04,971.0+126.0+2.60%131,600
2026-02-204,830.04,863.04,818.04,845.0-32.0-0.66%96,200
2026-02-194,826.04,877.04,820.04,877.0+51.0+1.06%83,400
2026-02-184,816.04,858.04,795.04,826.0+10.0+0.21%88,200
2026-02-174,802.04,890.04,793.04,816.0+54.0+1.13%142,900
2026-02-164,860.04,915.04,762.04,762.0-198.0-3.99%266,300
2026-02-135,120.05,120.04,941.04,960.0-131.0-2.57%100,800
2026-02-125,100.05,128.05,080.05,091.0-4.0-0.08%57,100
2026-02-105,086.05,134.05,049.05,095.0-4.0-0.08%78,000
2026-02-095,050.05,108.04,991.05,099.0+108.0+2.16%108,500
2026-02-065,000.05,012.04,956.04,991.00.00.00%66,400
2026-02-055,000.05,033.04,968.04,991.0+29.0+0.58%88,700
2026-02-044,909.04,980.04,909.04,962.0+61.0+1.24%82,800
2026-02-034,858.04,913.04,854.04,901.0+34.0+0.70%62,800
2026-02-024,912.04,912.04,852.04,867.0+11.0+0.23%71,800
2026-01-304,828.04,882.04,817.04,856.0+34.0+0.71%73,500
2026-01-294,819.04,874.04,775.04,822.0-20.0-0.41%99,000
2026-01-284,870.04,872.04,826.04,842.0-47.0-0.96%90,700
2026-01-274,838.04,924.04,818.04,889.0+26.0+0.53%108,100
2026-01-264,885.04,934.04,849.04,863.0-92.0-1.86%111,600
2026-01-234,920.04,972.04,914.04,955.0+42.0+0.85%77,000
2026-01-224,880.04,927.04,863.04,913.0+78.0+1.61%105,200
2026-01-214,834.04,866.04,821.04,835.0-26.0-0.53%99,000
2026-01-204,859.04,871.04,835.04,861.0-18.0-0.37%73,200
2026-01-194,882.04,887.04,821.04,879.0-23.0-0.47%75,000
2026-01-164,845.04,910.04,845.04,902.0+29.0+0.60%90,300
2026-01-154,827.04,892.04,821.04,873.0+1.0+0.02%66,900
2026-01-144,850.04,919.04,850.04,872.0-11.0-0.23%112,600
2026-01-134,844.04,883.04,802.04,883.0+64.0+1.33%116,500
2026-01-094,765.04,830.04,748.04,819.0+69.0+1.45%124,900
2026-01-084,730.04,763.04,730.04,750.0+5.0+0.11%140,500
2026-01-074,729.04,765.04,717.04,745.00.00.00%129,600
2026-01-064,769.04,780.04,685.04,745.0-35.0-0.73%173,500
2026-01-054,873.04,909.04,756.04,780.0-93.0-1.91%208,000
2025-12-304,910.04,916.04,873.04,873.0-42.0-0.85%182,700
2025-12-294,926.04,926.04,825.04,915.0-85.0-1.70%354,600
2025-12-264,991.05,082.04,982.05,000.0+45.0+0.91%622,700
2025-12-254,886.04,979.04,858.04,955.0+95.0+1.95%302,400
2025-12-244,850.04,880.04,844.04,860.0+19.0+0.39%151,000
2025-12-234,829.04,861.04,822.04,841.0+16.0+0.33%126,600
2025-12-224,865.04,869.04,809.04,825.0-9.0-0.19%155,900
2025-12-194,800.04,859.04,782.04,834.0+52.0+1.09%250,200
2025-12-184,798.04,805.04,767.04,782.0+17.0+0.36%97,700
2025-12-174,803.04,803.04,755.04,765.0-35.0-0.73%82,700
2025-12-164,828.04,839.04,790.04,800.0-19.0-0.39%122,600
2025-12-154,791.04,846.04,789.04,819.0+29.0+0.61%138,300
2025-12-124,818.04,832.04,790.04,790.0+9.0+0.19%67,000
2025-12-114,795.04,803.04,767.04,781.0-1.0-0.02%65,400
2025-12-104,790.04,811.04,768.04,782.0+16.0+0.34%79,800
2025-12-094,680.04,769.04,648.04,766.0+65.0+1.38%113,200
2025-12-084,758.04,761.04,695.04,701.0-9.0-0.19%62,900
2025-12-054,712.04,741.04,693.04,710.0-37.0-0.78%101,700
2025-12-044,685.04,760.04,681.04,747.0+63.0+1.35%74,700
2025-12-034,762.04,767.04,682.04,684.0-112.0-2.34%118,900
2025-12-024,800.04,827.04,791.04,796.0-8.0-0.17%82,000
2025-12-014,886.04,901.04,792.04,804.0-99.0-2.02%124,700
2025-11-284,900.04,940.04,900.04,903.0+7.0+0.14%67,700
2025-11-274,842.04,909.04,831.04,896.0+71.0+1.47%92,600
2025-11-264,799.04,826.04,790.04,825.0+49.0+1.03%84,900
2025-11-254,750.04,798.04,740.04,776.0+26.0+0.55%121,500
2025-11-214,678.04,792.04,678.04,750.0+72.0+1.54%150,600
2025-11-204,700.04,732.04,673.04,678.0+10.0+0.21%92,300
2025-11-194,664.04,706.04,664.04,668.0+4.0+0.09%71,100
2025-11-184,698.04,721.04,664.04,664.0-34.0-0.72%68,500
2025-11-174,767.04,767.04,669.04,698.0-69.0-1.45%117,200
2025-11-144,763.04,800.04,744.04,767.0+4.0+0.08%119,100
2025-11-134,774.04,807.04,746.04,763.0+13.0+0.27%96,300
2025-11-124,723.04,758.04,692.04,750.0+47.0+1.00%100,300
2025-11-114,664.04,715.04,664.04,703.0+42.0+0.90%82,100
2025-11-104,694.04,694.04,646.04,661.0-8.0-0.17%87,400
2025-11-074,552.04,683.04,540.04,669.0+55.0+1.19%128,100
2025-11-064,667.04,695.04,607.04,614.0+2.0+0.04%125,300
2025-11-054,638.04,674.04,582.04,612.0-26.0-0.56%112,100
2025-11-044,652.04,700.04,630.04,638.0-22.0-0.47%90,700
2025-10-314,640.04,670.04,622.04,660.0+28.0+0.60%95,300
2025-10-304,600.04,649.04,596.04,632.0+21.0+0.46%100,300
2025-10-294,652.04,678.04,601.04,611.0-69.0-1.47%70,600
2025-10-284,728.04,751.04,662.04,680.0-91.0-1.91%97,400
2025-10-274,731.04,784.04,709.04,771.0+95.0+2.03%69,300
2025-10-244,744.04,749.04,676.04,676.0-44.0-0.93%58,900
2025-10-234,700.04,733.04,700.04,720.0+20.0+0.43%78,800
2025-10-224,730.04,749.04,700.04,700.0-16.0-0.34%83,400
2025-10-214,709.04,736.04,704.04,716.0+2.0+0.04%50,900
2025-10-204,741.04,741.04,710.04,714.0+27.0+0.58%44,000
2025-10-174,664.04,708.04,656.04,687.0-9.0-0.19%61,800
2025-10-164,700.04,718.04,676.04,696.0+21.0+0.45%50,200
2025-10-154,619.04,697.04,618.04,675.0+57.0+1.23%76,200
2025-10-144,631.04,678.04,604.04,618.0-83.0-1.77%106,800
2025-10-104,681.04,719.04,665.04,701.0-39.0-0.82%77,100
2025-10-094,703.04,749.04,693.04,740.0+37.0+0.79%70,600
2025-10-084,750.04,778.04,700.04,703.0-29.0-0.61%69,500
2025-10-074,740.04,786.04,730.04,732.0-6.0-0.13%98,100
2025-10-064,749.04,749.04,686.04,738.0+59.0+1.26%93,700
2025-10-034,700.04,718.04,647.04,679.0-10.0-0.21%109,900
2025-10-024,755.04,759.04,646.04,689.0-47.0-0.99%82,400
2025-10-014,780.04,780.04,709.04,736.0-64.0-1.33%96,800
2025-09-304,760.04,800.04,732.04,800.0+36.0+0.76%102,200
2025-09-294,813.04,829.04,752.04,764.0-49.0-1.02%60,700
2025-09-264,771.04,821.04,764.04,813.0+49.0+1.03%101,500
2025-09-254,755.04,780.04,734.04,764.0-2.0-0.04%79,200
2025-09-244,787.04,787.04,750.04,766.0-21.0-0.44%64,100
2025-09-224,860.04,892.04,776.04,787.0-111.0-2.27%114,500
2025-09-194,850.04,922.04,788.04,898.0+242.0+5.20%276,900
2025-09-184,661.04,678.04,617.04,656.0-5.0-0.11%88,900
2025-09-174,689.04,703.04,638.04,661.0-43.0-0.91%94,100
2025-09-164,646.04,716.04,640.04,704.0+39.0+0.84%119,400
2025-09-124,701.04,719.04,622.04,665.0——138,500

直近120営業日分を表示