ピジョン
7956プライム/その他製品/PIGEON 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,587.5 | 1,599.0 | 1,575.5 | 1,593.0 | +6.0 | +0.38% | 1,201,100 |
| 2026-03-12 | 1,612.5 | 1,617.0 | 1,580.5 | 1,587.0 | -32.5 | -2.01% | 1,181,400 |
| 2026-03-11 | 1,631.5 | 1,636.5 | 1,616.5 | 1,619.5 | -2.5 | -0.15% | 643,200 |
| 2026-03-10 | 1,631.5 | 1,635.0 | 1,616.5 | 1,622.0 | -2.5 | -0.15% | 803,600 |
| 2026-03-09 | 1,615.0 | 1,627.0 | 1,600.0 | 1,624.5 | -18.0 | -1.10% | 1,052,400 |
| 2026-03-06 | 1,627.0 | 1,647.0 | 1,600.5 | 1,642.5 | +45.0 | +2.82% | 1,847,600 |
| 2026-03-05 | 1,625.0 | 1,634.5 | 1,597.5 | 1,597.5 | -8.0 | -0.50% | 1,039,000 |
| 2026-03-04 | 1,625.0 | 1,625.0 | 1,582.5 | 1,605.5 | -52.5 | -3.17% | 1,531,600 |
| 2026-03-03 | 1,671.5 | 1,682.5 | 1,651.5 | 1,658.0 | -43.5 | -2.56% | 1,035,200 |
| 2026-03-02 | 1,706.0 | 1,724.5 | 1,699.0 | 1,701.5 | -23.0 | -1.33% | 788,700 |
| 2026-02-27 | 1,715.0 | 1,727.5 | 1,706.0 | 1,724.5 | +20.0 | +1.17% | 1,185,300 |
| 2026-02-26 | 1,708.5 | 1,721.0 | 1,693.5 | 1,704.5 | +21.5 | +1.28% | 930,700 |
| 2026-02-25 | 1,732.0 | 1,734.0 | 1,683.0 | 1,683.0 | -22.0 | -1.29% | 1,157,500 |
| 2026-02-24 | 1,668.0 | 1,708.5 | 1,650.5 | 1,705.0 | +61.0 | +3.71% | 2,003,900 |
| 2026-02-20 | 1,636.0 | 1,650.5 | 1,620.0 | 1,644.0 | -3.0 | -0.18% | 1,070,400 |
| 2026-02-19 | 1,645.0 | 1,647.5 | 1,631.0 | 1,647.0 | +5.0 | +0.30% | 645,000 |
| 2026-02-18 | 1,650.0 | 1,653.5 | 1,632.5 | 1,642.0 | +6.0 | +0.37% | 794,600 |
| 2026-02-17 | 1,630.0 | 1,639.5 | 1,617.0 | 1,636.0 | +1.0 | +0.06% | 822,700 |
| 2026-02-16 | 1,625.0 | 1,670.5 | 1,619.0 | 1,635.0 | +5.0 | +0.31% | 1,386,800 |
| 2026-02-13 | 1,656.5 | 1,659.0 | 1,596.5 | 1,630.0 | -19.0 | -1.15% | 1,792,700 |
| 2026-02-12 | 1,674.0 | 1,676.0 | 1,649.0 | 1,649.0 | -10.0 | -0.60% | 1,207,900 |
| 2026-02-10 | 1,636.0 | 1,660.5 | 1,635.0 | 1,659.0 | +7.5 | +0.45% | 599,300 |
| 2026-02-09 | 1,670.0 | 1,670.0 | 1,641.5 | 1,651.5 | -7.0 | -0.42% | 767,800 |
| 2026-02-06 | 1,664.0 | 1,669.5 | 1,654.0 | 1,658.5 | -8.5 | -0.51% | 1,168,800 |
| 2026-02-05 | 1,652.0 | 1,674.0 | 1,651.0 | 1,667.0 | +35.0 | +2.14% | 1,165,800 |
| 2026-02-04 | 1,636.5 | 1,647.0 | 1,628.0 | 1,632.0 | +4.5 | +0.28% | 810,300 |
| 2026-02-03 | 1,620.0 | 1,635.0 | 1,619.0 | 1,627.5 | +9.0 | +0.56% | 515,000 |
| 2026-02-02 | 1,645.0 | 1,646.0 | 1,618.0 | 1,618.5 | +8.5 | +0.53% | 732,300 |
| 2026-01-30 | 1,602.0 | 1,617.5 | 1,596.0 | 1,610.0 | +15.0 | +0.94% | 723,200 |
| 2026-01-29 | 1,593.0 | 1,595.0 | 1,580.0 | 1,595.0 | -4.0 | -0.25% | 750,400 |
| 2026-01-28 | 1,618.5 | 1,619.0 | 1,599.0 | 1,599.0 | -30.5 | -1.87% | 1,323,800 |
| 2026-01-27 | 1,610.0 | 1,629.5 | 1,605.0 | 1,629.5 | +19.5 | +1.21% | 1,058,300 |
| 2026-01-26 | 1,628.0 | 1,634.0 | 1,608.5 | 1,610.0 | -24.0 | -1.47% | 880,000 |
| 2026-01-23 | 1,650.0 | 1,653.5 | 1,634.0 | 1,634.0 | -4.0 | -0.24% | 785,800 |
| 2026-01-22 | 1,640.5 | 1,650.0 | 1,630.0 | 1,638.0 | -6.0 | -0.36% | 1,095,500 |
| 2026-01-21 | 1,647.5 | 1,654.5 | 1,640.5 | 1,644.0 | -25.5 | -1.53% | 1,033,100 |
| 2026-01-20 | 1,655.5 | 1,669.5 | 1,644.0 | 1,669.5 | +23.5 | +1.43% | 1,596,200 |
| 2026-01-19 | 1,645.0 | 1,649.0 | 1,635.0 | 1,646.0 | +7.5 | +0.46% | 1,284,900 |
| 2026-01-16 | 1,638.0 | 1,651.5 | 1,633.0 | 1,638.5 | -4.5 | -0.27% | 578,700 |
| 2026-01-15 | 1,638.0 | 1,647.5 | 1,631.0 | 1,643.0 | +14.0 | +0.86% | 931,600 |
| 2026-01-14 | 1,632.5 | 1,641.5 | 1,620.5 | 1,629.0 | +9.5 | +0.59% | 1,196,000 |
| 2026-01-13 | 1,626.5 | 1,635.0 | 1,618.5 | 1,619.5 | 0.0 | 0.00% | 1,583,200 |
| 2026-01-09 | 1,630.0 | 1,634.0 | 1,614.0 | 1,619.5 | -4.5 | -0.28% | 948,400 |
| 2026-01-08 | 1,630.0 | 1,631.0 | 1,613.5 | 1,624.0 | -6.5 | -0.40% | 676,800 |
| 2026-01-07 | 1,625.5 | 1,634.5 | 1,620.5 | 1,630.5 | -0.5 | -0.03% | 912,200 |
| 2026-01-06 | 1,610.0 | 1,631.0 | 1,609.5 | 1,631.0 | +23.0 | +1.43% | 1,141,000 |
| 2026-01-05 | 1,618.0 | 1,619.5 | 1,593.0 | 1,608.0 | -3.5 | -0.22% | 996,300 |
| 2025-12-30 | 1,616.0 | 1,622.5 | 1,610.5 | 1,611.5 | -0.5 | -0.03% | 1,490,000 |
| 2025-12-29 | 1,602.0 | 1,615.0 | 1,596.0 | 1,612.0 | -25.0 | -1.53% | 1,573,700 |
| 2025-12-26 | 1,641.0 | 1,644.5 | 1,630.5 | 1,637.0 | -2.5 | -0.15% | 1,314,500 |
| 2025-12-25 | 1,625.0 | 1,642.0 | 1,618.0 | 1,639.5 | +19.5 | +1.20% | 795,000 |
| 2025-12-24 | 1,633.0 | 1,636.0 | 1,618.0 | 1,620.0 | -12.5 | -0.77% | 968,100 |
| 2025-12-23 | 1,618.0 | 1,632.5 | 1,615.5 | 1,632.5 | +14.5 | +0.90% | 816,100 |
| 2025-12-22 | 1,620.0 | 1,623.5 | 1,610.0 | 1,618.0 | +8.0 | +0.50% | 979,900 |
| 2025-12-19 | 1,610.0 | 1,615.5 | 1,606.0 | 1,610.0 | -3.5 | -0.22% | 921,000 |
| 2025-12-18 | 1,605.5 | 1,616.5 | 1,600.0 | 1,613.5 | +8.0 | +0.50% | 884,700 |
| 2025-12-17 | 1,608.0 | 1,609.0 | 1,598.5 | 1,605.5 | +0.5 | +0.03% | 831,900 |
| 2025-12-16 | 1,608.0 | 1,609.5 | 1,602.5 | 1,605.0 | -7.0 | -0.43% | 881,100 |
| 2025-12-15 | 1,604.5 | 1,616.0 | 1,603.5 | 1,612.0 | +14.0 | +0.88% | 950,300 |
| 2025-12-12 | 1,591.5 | 1,603.0 | 1,590.5 | 1,598.0 | -1.0 | -0.06% | 1,025,500 |
| 2025-12-11 | 1,604.5 | 1,610.5 | 1,591.5 | 1,599.0 | -4.0 | -0.25% | 1,211,700 |
| 2025-12-10 | 1,605.0 | 1,612.0 | 1,601.0 | 1,603.0 | -1.5 | -0.09% | 987,800 |
| 2025-12-09 | 1,615.0 | 1,621.5 | 1,601.0 | 1,604.5 | -11.0 | -0.68% | 981,100 |
| 2025-12-08 | 1,627.0 | 1,629.0 | 1,613.0 | 1,615.5 | +2.0 | +0.12% | 808,900 |
| 2025-12-05 | 1,618.5 | 1,623.5 | 1,611.5 | 1,613.5 | -10.5 | -0.65% | 998,700 |
| 2025-12-04 | 1,605.0 | 1,629.5 | 1,601.5 | 1,624.0 | +19.5 | +1.22% | 947,300 |
| 2025-12-03 | 1,613.0 | 1,619.0 | 1,603.0 | 1,604.5 | -17.0 | -1.05% | 884,200 |
| 2025-12-02 | 1,616.0 | 1,626.5 | 1,611.5 | 1,621.5 | +14.0 | +0.87% | 1,012,700 |
| 2025-12-01 | 1,635.0 | 1,649.0 | 1,607.5 | 1,607.5 | -10.0 | -0.62% | 1,105,300 |
| 2025-11-28 | 1,605.5 | 1,622.5 | 1,605.5 | 1,617.5 | +9.5 | +0.59% | 1,065,800 |
| 2025-11-27 | 1,620.0 | 1,624.5 | 1,603.5 | 1,608.0 | 0.0 | 0.00% | 808,500 |
| 2025-11-26 | 1,586.5 | 1,617.0 | 1,585.5 | 1,608.0 | +39.5 | +2.52% | 1,989,200 |
| 2025-11-25 | 1,624.5 | 1,625.0 | 1,568.5 | 1,568.5 | -63.0 | -3.86% | 2,918,200 |
| 2025-11-21 | 1,630.5 | 1,640.5 | 1,620.0 | 1,631.5 | +13.5 | +0.83% | 1,318,200 |
| 2025-11-20 | 1,627.0 | 1,635.0 | 1,614.5 | 1,618.0 | -7.5 | -0.46% | 974,000 |
| 2025-11-19 | 1,612.0 | 1,641.5 | 1,612.0 | 1,625.5 | +22.5 | +1.40% | 1,439,700 |
| 2025-11-18 | 1,610.0 | 1,614.0 | 1,595.5 | 1,603.0 | -7.5 | -0.47% | 1,648,600 |
| 2025-11-17 | 1,649.0 | 1,664.5 | 1,595.0 | 1,610.5 | -56.0 | -3.36% | 3,061,500 |
| 2025-11-14 | 1,655.0 | 1,684.5 | 1,655.0 | 1,666.5 | -3.5 | -0.21% | 1,402,900 |
| 2025-11-13 | 1,673.0 | 1,677.0 | 1,655.0 | 1,670.0 | +8.5 | +0.51% | 849,300 |
| 2025-11-12 | 1,659.0 | 1,673.0 | 1,649.0 | 1,661.5 | +18.0 | +1.10% | 1,051,500 |
| 2025-11-11 | 1,632.5 | 1,649.5 | 1,628.0 | 1,643.5 | -4.0 | -0.24% | 1,148,300 |
| 2025-11-10 | 1,610.5 | 1,648.0 | 1,610.5 | 1,647.5 | +47.0 | +2.94% | 1,515,900 |
| 2025-11-07 | 1,650.0 | 1,680.5 | 1,582.0 | 1,600.5 | -195.0 | -10.86% | 6,621,600 |
| 2025-11-06 | 1,731.0 | 1,795.5 | 1,723.5 | 1,795.5 | +55.5 | +3.19% | 1,980,400 |
| 2025-11-05 | 1,760.0 | 1,763.5 | 1,725.0 | 1,740.0 | -14.0 | -0.80% | 766,200 |
| 2025-11-04 | 1,735.5 | 1,763.5 | 1,735.0 | 1,754.0 | +10.0 | +0.57% | 655,400 |
| 2025-10-31 | 1,748.5 | 1,750.0 | 1,733.0 | 1,744.0 | -1.0 | -0.06% | 347,100 |
| 2025-10-30 | 1,717.0 | 1,747.0 | 1,716.0 | 1,745.0 | +19.0 | +1.10% | 466,500 |
| 2025-10-29 | 1,761.0 | 1,767.0 | 1,725.5 | 1,726.0 | -47.0 | -2.65% | 553,300 |
| 2025-10-28 | 1,790.0 | 1,791.5 | 1,772.0 | 1,773.0 | -26.0 | -1.45% | 390,700 |
| 2025-10-27 | 1,784.0 | 1,802.0 | 1,784.0 | 1,799.0 | +18.5 | +1.04% | 450,900 |
| 2025-10-24 | 1,796.5 | 1,803.0 | 1,776.0 | 1,780.5 | -18.0 | -1.00% | 435,700 |
| 2025-10-23 | 1,797.5 | 1,805.0 | 1,793.0 | 1,798.5 | +1.0 | +0.06% | 296,900 |
| 2025-10-22 | 1,804.0 | 1,808.0 | 1,792.0 | 1,797.5 | +5.0 | +0.28% | 449,600 |
| 2025-10-21 | 1,792.0 | 1,803.0 | 1,784.0 | 1,792.5 | -6.0 | -0.33% | 402,900 |
| 2025-10-20 | 1,798.0 | 1,814.5 | 1,787.5 | 1,798.5 | +28.0 | +1.58% | 587,800 |
| 2025-10-17 | 1,752.5 | 1,778.0 | 1,745.5 | 1,770.5 | +20.5 | +1.17% | 693,200 |
| 2025-10-16 | 1,741.5 | 1,759.0 | 1,736.0 | 1,750.0 | +6.0 | +0.34% | 493,000 |
| 2025-10-15 | 1,738.0 | 1,752.0 | 1,732.0 | 1,744.0 | +14.0 | +0.81% | 513,800 |
| 2025-10-14 | 1,710.0 | 1,749.5 | 1,693.0 | 1,730.0 | -8.0 | -0.46% | 932,500 |
| 2025-10-10 | 1,750.5 | 1,757.5 | 1,738.0 | 1,738.0 | -28.5 | -1.61% | 970,300 |
| 2025-10-09 | 1,755.0 | 1,766.5 | 1,751.5 | 1,766.5 | +3.0 | +0.17% | 552,700 |
| 2025-10-08 | 1,758.0 | 1,775.5 | 1,740.5 | 1,763.5 | +24.5 | +1.41% | 768,000 |
| 2025-10-07 | 1,737.0 | 1,747.0 | 1,725.0 | 1,739.0 | -2.0 | -0.11% | 598,800 |
| 2025-10-06 | 1,747.0 | 1,761.0 | 1,735.0 | 1,741.0 | +17.0 | +0.99% | 785,600 |
| 2025-10-03 | 1,729.0 | 1,741.5 | 1,724.0 | 1,724.0 | -5.0 | -0.29% | 374,200 |
| 2025-10-02 | 1,740.0 | 1,743.0 | 1,719.5 | 1,729.0 | -15.5 | -0.89% | 412,900 |
| 2025-10-01 | 1,756.0 | 1,762.0 | 1,739.0 | 1,744.5 | -30.0 | -1.69% | 439,400 |
| 2025-09-30 | 1,779.0 | 1,780.0 | 1,766.5 | 1,774.5 | +3.0 | +0.17% | 437,000 |
| 2025-09-29 | 1,794.0 | 1,799.0 | 1,761.5 | 1,771.5 | -20.5 | -1.14% | 516,500 |
| 2025-09-26 | 1,786.0 | 1,799.5 | 1,784.0 | 1,792.0 | +8.0 | +0.45% | 485,500 |
| 2025-09-25 | 1,798.0 | 1,805.5 | 1,781.5 | 1,784.0 | -19.0 | -1.05% | 605,500 |
| 2025-09-24 | 1,794.5 | 1,811.0 | 1,791.0 | 1,803.0 | +17.5 | +0.98% | 504,300 |
| 2025-09-22 | 1,788.0 | 1,808.5 | 1,780.5 | 1,785.5 | -6.5 | -0.36% | 641,700 |
| 2025-09-19 | 1,839.0 | 1,839.5 | 1,787.5 | 1,792.0 | -46.0 | -2.50% | 720,100 |
| 2025-09-18 | 1,859.0 | 1,863.0 | 1,830.5 | 1,838.0 | +3.5 | +0.19% | 442,900 |
| 2025-09-17 | 1,840.5 | 1,848.0 | 1,832.0 | 1,834.5 | -14.5 | -0.78% | 586,300 |
| 2025-09-16 | 1,829.0 | 1,849.0 | 1,823.5 | 1,849.0 | +19.5 | +1.07% | 430,100 |
| 2025-09-12 | 1,857.5 | 1,865.0 | 1,828.5 | 1,829.5 | — | — | 468,700 |
直近120営業日分を表示