Comparing Back to the side-by-side chart ↗
PIGEON CORPORATION（7956.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2180.50 | 2194.00 | 2145.50 | 2180.00 | +0.90% | 755,100 |
| 2026-10-15 | 2142.00 | 2160.50 | 2131.00 | 2160.50 | +1.05% | 881,800 |
| 2026-10-14 | 2111.00 | 2153.50 | 2110.00 | 2138.00 | +0.73% | 751,100 |
| 2026-10-13 | 2105.00 | 2125.00 | 2086.00 | 2122.50 | +1.12% | 751,400 |
| 2026-10-09 | 2085.00 | 2112.50 | 2059.00 | 2099.00 | +1.52% | 863,500 |
| 2026-10-08 | 2100.00 | 2100.00 | 2062.00 | 2067.50 | -0.79% | 612,000 |
| 2026-10-07 | 2063.50 | 2094.50 | 2062.50 | 2084.00 | +1.24% | 610,800 |
| 2026-10-06 | 2022.00 | 2060.50 | 2019.50 | 2058.50 | +1.53% | 1,104,100 |
| 2026-10-05 | 2014.50 | 2034.00 | 2008.00 | 2027.50 | +0.32% | 1,022,100 |
| 2026-10-02 | 2032.00 | 2049.00 | 2020.00 | 2021.00 | -0.76% | 714,800 |
| 2026-10-01 | 2005.50 | 2050.00 | 2004.00 | 2036.50 | -0.20% | 744,400 |
| 2026-09-30 | 2013.00 | 2040.50 | 2011.50 | 2040.50 | +0.84% | 752,400 |
| 2026-09-29 | 2041.50 | 2041.50 | 2004.50 | 2023.50 | -0.78% | 484,900 |
| 2026-09-28 | 2052.50 | 2074.00 | 2036.50 | 2039.50 | -0.02% | 738,100 |
| 2026-09-25 | 2031.50 | 2060.00 | 2021.00 | 2040.00 | +0.62% | 1,026,900 |
| 2026-09-24 | 2012.00 | 2027.50 | 2001.00 | 2027.50 | +0.02% | 678,400 |
| 2026-09-18 | 2013.00 | 2050.00 | 1999.50 | 2027.00 | +1.20% | 2,395,700 |
| 2026-09-17 | 1969.00 | 2010.50 | 1964.00 | 2003.00 | +2.40% | 878,200 |
| 2026-09-16 | 1950.00 | 1972.00 | 1940.50 | 1956.00 | +0.00% | 836,400 |
| 2026-09-15 | 1975.00 | 1976.00 | 1943.00 | 1956.00 | +0.15% | 732,300 |
| 2026-09-14 | 1915.00 | 1963.00 | 1905.50 | 1953.00 | +2.12% | 991,500 |
| 2026-09-11 | 1911.00 | 1929.00 | 1890.00 | 1912.50 | -1.29% | 1,049,000 |
| 2026-09-10 | 1923.50 | 1937.50 | 1908.50 | 1937.50 | -0.05% | 1,317,900 |
| 2026-09-09 | 1970.50 | 1988.00 | 1928.50 | 1938.50 | -1.50% | 1,126,600 |
| 2026-09-08 | 2063.00 | 2063.00 | 1955.00 | 1968.00 | -3.72% | 1,232,200 |
| 2026-09-07 | 2047.00 | 2064.00 | 2044.00 | 2044.00 | -0.58% | 589,000 |
| 2026-09-04 | 2059.50 | 2068.00 | 2042.00 | 2056.00 | -0.65% | 918,300 |
| 2026-09-03 | 2116.00 | 2116.00 | 2066.50 | 2069.50 | -1.31% | 629,300 |
| 2026-09-02 | 2127.50 | 2136.50 | 2081.50 | 2097.00 | -1.08% | 955,800 |
| 2026-09-01 | 2100.00 | 2150.00 | 2095.50 | 2120.00 | +0.24% | 857,000 |
| 2026-08-31 | 2124.00 | 2138.00 | 2103.00 | 2115.00 | -1.03% | 745,100 |
| 2026-08-28 | 2117.50 | 2146.00 | 2111.50 | 2137.00 | +0.68% | 1,748,900 |
| 2026-08-27 | 2150.00 | 2169.00 | 2117.00 | 2122.50 | -0.93% | 554,700 |
| 2026-08-26 | 2149.00 | 2163.00 | 2138.50 | 2142.50 | -0.30% | 734,900 |
| 2026-08-25 | 2169.00 | 2175.00 | 2141.00 | 2149.00 | +0.33% | 800,700 |
| 2026-08-24 | 2194.00 | 2197.50 | 2142.00 | 2142.00 | -0.63% | 816,300 |
| 2026-08-21 | 2121.50 | 2168.00 | 2116.00 | 2155.50 | +1.72% | 1,044,000 |
| 2026-08-20 | 2108.00 | 2131.50 | 2082.50 | 2119.00 | +0.95% | 1,137,200 |
| 2026-08-19 | 2130.00 | 2138.00 | 2077.00 | 2099.00 | -0.76% | 986,900 |
| 2026-08-18 | 2131.00 | 2132.00 | 2096.50 | 2115.00 | -0.47% | 1,069,700 |
| 2026-08-17 | 2129.00 | 2149.00 | 2117.50 | 2125.00 | +0.54% | 1,178,900 |
| 2026-08-14 | 2114.00 | 2122.50 | 2091.00 | 2113.50 | +0.48% | 887,300 |
| 2026-08-13 | 2097.00 | 2118.00 | 2089.00 | 2103.50 | +1.03% | 1,519,600 |
| 2026-08-12 | 2091.00 | 2093.50 | 2059.00 | 2082.00 | +0.00% | 742,600 |
| 2026-08-10 | 2102.00 | 2107.00 | 2046.50 | 2082.00 | -0.50% | 982,800 |
| 2026-08-07 | 2009.50 | 2096.00 | 1930.00 | 2092.50 | +2.95% | 2,161,700 |
| 2026-08-06 | 1993.00 | 2043.00 | 1980.00 | 2032.50 | +2.55% | 1,050,400 |
| 2026-08-05 | 1974.50 | 1995.00 | 1963.00 | 1982.00 | +0.41% | 763,800 |
| 2026-08-04 | 1984.50 | 1990.00 | 1956.00 | 1974.00 | -0.53% | 900,100 |
| 2026-08-03 | 2030.00 | 2033.00 | 1964.00 | 1984.50 | -1.78% | 1,018,100 |
| 2026-07-31 | 2022.00 | 2038.00 | 2002.00 | 2020.50 | -1.87% | 1,107,100 |
| 2026-07-30 | 2088.00 | 2100.00 | 2045.00 | 2059.00 | -2.07% | 1,008,600 |
| 2026-07-29 | 2012.00 | 2109.00 | 2001.00 | 2102.50 | +4.99% | 2,131,300 |
| 2026-07-28 | 1978.00 | 2011.50 | 1966.00 | 2002.50 | +1.37% | 938,400 |
| 2026-07-27 | 1960.00 | 1995.00 | 1944.50 | 1975.50 | +1.54% | 708,300 |
| 2026-07-24 | 1950.00 | 1959.00 | 1938.50 | 1945.50 | -1.72% | 641,600 |
| 2026-07-23 | 1979.00 | 1986.00 | 1964.50 | 1979.50 | -0.73% | 1,045,900 |
| 2026-07-22 | 2025.00 | 2029.00 | 1987.50 | 1994.00 | -1.70% | 1,003,400 |
| 2026-07-21 | 2040.00 | 2056.00 | 2022.00 | 2028.50 | -0.05% | 949,100 |
| 2026-07-17 | 2041.00 | 2045.50 | 2015.00 | 2029.50 | +0.64% | 849,700 |
| 2026-07-16 | 2039.00 | 2049.50 | 2015.00 | 2016.50 | -0.91% | 743,300 |
| 2026-07-15 | 2037.50 | 2059.00 | 2024.50 | 2035.00 | -0.05% | 880,600 |
| 2026-07-14 | 2045.00 | 2052.00 | 2034.00 | 2036.00 | -0.20% | 743,300 |
| 2026-07-13 | 2070.00 | 2082.00 | 2027.00 | 2040.00 | -0.99% | 835,100 |
| 2026-07-10 | 2070.00 | 2071.50 | 2045.50 | 2060.50 | -0.63% | 739,200 |
| 2026-07-09 | 2083.00 | 2087.50 | 2059.00 | 2073.50 | -0.88% | 625,900 |
| 2026-07-08 | 2053.50 | 2101.00 | 2040.50 | 2092.00 | +0.22% | 731,700 |
| 2026-07-07 | 2102.00 | 2109.00 | 2065.50 | 2087.50 | -0.88% | 886,800 |
| 2026-07-06 | 2090.00 | 2116.50 | 2085.00 | 2106.00 | +1.23% | 658,900 |
| 2026-07-03 | 2113.00 | 2130.50 | 2074.00 | 2080.50 | -1.00% | 1,117,500 |
| 2026-07-02 | 2090.00 | 2111.00 | 2082.00 | 2101.50 | +2.04% | 1,060,400 |
| 2026-07-01 | 2056.00 | 2095.00 | 2052.00 | 2059.50 | -0.53% | 982,900 |
| 2026-06-30 | 2048.00 | 2082.00 | 2036.00 | 2070.50 | +2.25% | 1,687,000 |
| 2026-06-29 | 2000.00 | 2030.00 | 1991.00 | 2025.00 | -0.59% | 1,249,100 |
| 2026-06-26 | 2008.00 | 2057.50 | 2002.50 | 2037.00 | +1.52% | 1,637,100 |
| 2026-06-25 | 1990.00 | 2024.00 | 1975.50 | 2006.50 | +1.78% | 1,249,200 |
| 2026-06-24 | 1963.00 | 1990.00 | 1944.50 | 1971.50 | +1.52% | 1,203,100 |
| 2026-06-23 | 1954.00 | 1967.50 | 1941.50 | 1942.00 | -0.61% | 620,700 |
| 2026-06-22 | 1964.00 | 1971.50 | 1951.00 | 1954.00 | -0.53% | 670,900 |
| 2026-06-19 | 1960.00 | 1974.00 | 1943.50 | 1964.50 | +0.23% | 662,400 |
| 2026-06-18 | 1995.00 | 2001.50 | 1950.50 | 1960.00 | -2.37% | 866,000 |
| 2026-06-17 | 1983.50 | 2013.00 | 1981.00 | 2007.50 | +1.34% | 627,200 |
| 2026-06-16 | 1994.00 | 1994.50 | 1969.50 | 1981.00 | +0.05% | 677,500 |
| 2026-06-15 | 2000.00 | 2000.00 | 1978.00 | 1980.00 | -0.65% | 787,500 |
| 2026-06-12 | 2030.00 | 2050.00 | 1981.50 | 1993.00 | +1.53% | 1,192,100 |
| 2026-06-11 | 1979.50 | 1984.00 | 1943.50 | 1963.00 | -1.06% | 801,800 |
| 2026-06-10 | 1934.00 | 1991.00 | 1913.00 | 1984.00 | +3.58% | 1,744,700 |
| 2026-06-09 | 1912.50 | 1937.00 | 1896.50 | 1915.50 | -0.65% | 974,300 |
| 2026-06-08 | 1898.00 | 1928.00 | 1895.00 | 1928.00 | +1.93% | 1,258,900 |
| 2026-06-05 | 1836.50 | 1896.50 | 1833.50 | 1891.50 | +1.89% | 849,100 |
| 2026-06-04 | 1877.00 | 1882.00 | 1844.50 | 1856.50 | -0.48% | 591,500 |
| 2026-06-03 | 1850.00 | 1883.00 | 1838.00 | 1865.50 | +0.13% | 863,600 |
| 2026-06-02 | 1837.00 | 1863.00 | 1811.00 | 1863.00 | +0.32% | 1,110,900 |
| 2026-06-01 | 1847.50 | 1864.50 | 1819.50 | 1857.00 | -0.54% | 1,251,100 |
| 2026-05-29 | 1870.00 | 1888.50 | 1867.00 | 1867.00 | -0.56% | 1,199,800 |
| 2026-05-28 | 1875.00 | 1896.00 | 1860.00 | 1877.50 | +0.97% | 893,900 |
| 2026-05-27 | 1832.50 | 1875.50 | 1827.00 | 1859.50 | +2.91% | 1,143,900 |
| 2026-05-26 | 1830.50 | 1830.50 | 1805.00 | 1807.00 | -0.88% | 1,419,100 |
| 2026-05-25 | 1875.00 | 1875.00 | 1818.50 | 1823.00 | -1.99% | 996,800 |
| 2026-05-22 | 1860.00 | 1876.00 | 1843.00 | 1860.00 | +1.03% | 1,196,800 |
| 2026-05-21 | 1858.00 | 1860.50 | 1836.00 | 1841.00 | +0.22% | 615,500 |
| 2026-05-20 | 1858.00 | 1902.00 | 1822.50 | 1837.00 | -2.26% | 1,340,800 |
| 2026-05-19 | 1879.00 | 1891.00 | 1849.50 | 1879.50 | +0.00% | 1,409,900 |
| 2026-05-18 | 1848.50 | 1887.00 | 1833.50 | 1879.50 | +1.32% | 1,500,400 |
| 2026-05-15 | 1809.00 | 1917.00 | 1801.00 | 1855.00 | +7.23% | 3,355,000 |
| 2026-05-14 | 1738.00 | 1738.00 | 1711.50 | 1730.00 | +1.23% | 752,800 |
| 2026-05-13 | 1734.00 | 1747.50 | 1707.00 | 1709.00 | -1.89% | 778,000 |
| 2026-05-12 | 1735.00 | 1761.00 | 1728.50 | 1742.00 | -0.71% | 1,076,200 |
| 2026-05-11 | 1716.50 | 1779.00 | 1710.50 | 1754.50 | +0.57% | 2,164,500 |
| 2026-05-08 | 1735.00 | 1756.00 | 1723.00 | 1744.50 | +1.34% | 1,335,000 |
| 2026-05-07 | 1689.50 | 1729.00 | 1686.00 | 1721.50 | +2.71% | 1,038,900 |
| 2026-05-01 | 1680.50 | 1681.00 | 1649.50 | 1676.00 | -0.65% | 602,800 |
| 2026-04-30 | 1723.50 | 1727.50 | 1687.00 | 1687.00 | -3.07% | 1,565,900 |
| 2026-04-28 | 1749.50 | 1753.50 | 1727.00 | 1740.50 | +0.37% | 1,036,600 |
| 2026-04-27 | 1699.50 | 1749.50 | 1692.00 | 1734.00 | +2.39% | 1,759,900 |
| 2026-04-24 | 1717.00 | 1719.50 | 1683.00 | 1693.50 | -0.27% | 971,100 |
| 2026-04-23 | 1670.50 | 1706.50 | 1670.50 | 1698.00 | +1.16% | 980,500 |
| 2026-04-22 | 1683.50 | 1696.00 | 1674.00 | 1678.50 | -0.68% | 582,800 |
| 2026-04-21 | 1701.50 | 1711.00 | 1690.00 | 1690.00 | -0.53% | 504,100 |
| 2026-04-20 | 1730.00 | 1735.00 | 1696.00 | 1699.00 | +0.35% | 731,200 |
| 2026-04-17 | 1686.50 | 1709.00 | 1684.00 | 1693.00 | +0.98% | 736,000 |
| 2026-04-16 | 1690.00 | 1693.00 | 1676.50 | 1676.50 | -0.06% | 774,000 |
| 2026-04-15 | 1674.00 | 1687.50 | 1673.00 | 1677.50 | +0.60% | 562,500 |
| 2026-04-14 | 1673.00 | 1679.50 | 1659.00 | 1667.50 | -0.33% | 818,800 |
| 2026-04-13 | 1665.50 | 1687.00 | 1665.50 | 1673.00 | +0.15% | 653,700 |
| 2026-04-10 | 1680.00 | 1688.50 | 1664.00 | 1670.50 | -0.36% | 589,200 |
| 2026-04-09 | 1700.00 | 1708.00 | 1676.50 | 1676.50 | -1.27% | 770,800 |
| 2026-04-08 | 1700.00 | 1707.00 | 1688.50 | 1698.00 | +0.35% | 1,131,300 |
| 2026-04-07 | 1685.00 | 1701.00 | 1680.00 | 1692.00 | +1.26% | 761,000 |
| 2026-04-06 | 1678.00 | 1683.00 | 1660.00 | 1671.00 | +0.91% | 629,600 |
| 2026-04-03 | 1641.50 | 1664.50 | 1641.50 | 1656.00 | +1.04% | 635,900 |
| 2026-04-02 | 1650.00 | 1665.50 | 1629.00 | 1639.00 | -0.52% | 1,013,600 |
| 2026-04-01 | 1616.50 | 1647.50 | 1615.00 | 1647.50 | +0.89% | 897,100 |
| 2026-03-31 | 1624.00 | 1641.50 | 1619.00 | 1633.00 | +0.90% | 786,400 |
| 2026-03-30 | 1613.00 | 1624.00 | 1600.50 | 1618.50 | -0.89% | 954,900 |
| 2026-03-27 | 1634.00 | 1643.00 | 1618.50 | 1633.00 | +1.08% | 939,000 |
| 2026-03-26 | 1622.50 | 1627.50 | 1603.00 | 1615.50 | +0.12% | 645,200 |
| 2026-03-25 | 1622.00 | 1622.00 | 1612.00 | 1613.50 | +0.81% | 603,700 |
| 2026-03-24 | 1596.00 | 1602.00 | 1585.50 | 1600.50 | +1.17% | 814,600 |
| 2026-03-23 | 1582.50 | 1587.50 | 1567.00 | 1582.00 | -1.43% | 876,200 |
| 2026-03-19 | 1620.00 | 1639.00 | 1598.50 | 1605.00 | -2.31% | 841,900 |
| 2026-03-18 | 1618.00 | 1643.00 | 1614.00 | 1643.00 | +1.73% | 739,700 |
| 2026-03-17 | 1610.00 | 1627.00 | 1608.00 | 1615.00 | +0.69% | 639,600 |
| 2026-03-16 | 1594.00 | 1606.00 | 1590.50 | 1604.00 | +0.69% | 936,400 |
| 2026-03-13 | 1587.50 | 1599.00 | 1575.50 | 1593.00 | +0.38% | 1,201,100 |
| 2026-03-12 | 1612.50 | 1617.00 | 1580.50 | 1587.00 | -2.01% | 1,181,400 |
| 2026-03-11 | 1631.50 | 1636.50 | 1616.50 | 1619.50 | -0.15% | 643,200 |
| 2026-03-10 | 1631.50 | 1635.00 | 1616.50 | 1622.00 | -0.15% | 803,600 |
| 2026-03-09 | 1615.00 | 1627.00 | 1600.00 | 1624.50 | -1.10% | 1,052,400 |
| 2026-03-06 | 1627.00 | 1647.00 | 1600.50 | 1642.50 | +2.82% | 1,847,600 |
| 2026-03-05 | 1625.00 | 1634.50 | 1597.50 | 1597.50 | -0.50% | 1,039,000 |
| 2026-03-04 | 1625.00 | 1625.00 | 1582.50 | 1605.50 | -3.17% | 1,531,600 |
| 2026-03-03 | 1671.50 | 1682.50 | 1651.50 | 1658.00 | -2.56% | 1,035,200 |
| 2026-03-02 | 1706.00 | 1724.50 | 1699.00 | 1701.50 | -1.33% | 788,700 |
| 2026-02-27 | 1715.00 | 1727.50 | 1706.00 | 1724.50 | +1.17% | 1,185,300 |
| 2026-02-26 | 1708.50 | 1721.00 | 1693.50 | 1704.50 | +1.28% | 930,700 |
| 2026-02-25 | 1732.00 | 1734.00 | 1683.00 | 1683.00 | -1.29% | 1,157,500 |
| 2026-02-24 | 1668.00 | 1708.50 | 1650.50 | 1705.00 | +3.71% | 2,003,900 |
| 2026-02-20 | 1636.00 | 1650.50 | 1620.00 | 1644.00 | -0.18% | 1,070,400 |
| 2026-02-19 | 1645.00 | 1647.50 | 1631.00 | 1647.00 | +0.30% | 645,000 |
| 2026-02-18 | 1650.00 | 1653.50 | 1632.50 | 1642.00 | +0.37% | 794,600 |
| 2026-02-17 | 1630.00 | 1639.50 | 1617.00 | 1636.00 | +0.06% | 822,700 |
| 2026-02-16 | 1625.00 | 1670.50 | 1619.00 | 1635.00 | +0.31% | 1,386,800 |
| 2026-02-13 | 1656.50 | 1659.00 | 1596.50 | 1630.00 | -1.15% | 1,792,700 |
| 2026-02-12 | 1674.00 | 1676.00 | 1649.00 | 1649.00 | -0.60% | 1,207,900 |
| 2026-02-10 | 1636.00 | 1660.50 | 1635.00 | 1659.00 | +0.45% | 599,300 |
| 2026-02-09 | 1670.00 | 1670.00 | 1641.50 | 1651.50 | -0.42% | 767,800 |
| 2026-02-06 | 1664.00 | 1669.50 | 1654.00 | 1658.50 | -0.51% | 1,168,800 |
| 2026-02-05 | 1652.00 | 1674.00 | 1651.00 | 1667.00 | +2.14% | 1,165,800 |
| 2026-02-04 | 1636.50 | 1647.00 | 1628.00 | 1632.00 | +0.28% | 810,300 |
| 2026-02-03 | 1620.00 | 1635.00 | 1619.00 | 1627.50 | +0.56% | 515,000 |
| 2026-02-02 | 1645.00 | 1646.00 | 1618.00 | 1618.50 | +0.53% | 732,300 |
| 2026-01-30 | 1602.00 | 1617.50 | 1596.00 | 1610.00 | +0.94% | 723,200 |
| 2026-01-29 | 1593.00 | 1595.00 | 1580.00 | 1595.00 | -0.25% | 750,400 |
| 2026-01-28 | 1618.50 | 1619.00 | 1599.00 | 1599.00 | -1.87% | 1,323,800 |
| 2026-01-27 | 1610.00 | 1629.50 | 1605.00 | 1629.50 | +1.21% | 1,058,300 |
| 2026-01-26 | 1628.00 | 1634.00 | 1608.50 | 1610.00 | -1.47% | 880,000 |
| 2026-01-23 | 1650.00 | 1653.50 | 1634.00 | 1634.00 | -0.24% | 785,800 |
| 2026-01-22 | 1640.50 | 1650.00 | 1630.00 | 1638.00 | -0.36% | 1,095,500 |
| 2026-01-21 | 1647.50 | 1654.50 | 1640.50 | 1644.00 | -1.53% | 1,033,100 |
| 2026-01-20 | 1655.50 | 1669.50 | 1644.00 | 1669.50 | +1.43% | 1,596,200 |
| 2026-01-19 | 1645.00 | 1649.00 | 1635.00 | 1646.00 | +0.46% | 1,284,900 |
| 2026-01-16 | 1638.00 | 1651.50 | 1633.00 | 1638.50 | -0.27% | 578,700 |
| 2026-01-15 | 1638.00 | 1647.50 | 1631.00 | 1643.00 | +0.86% | 931,600 |
| 2026-01-14 | 1632.50 | 1641.50 | 1620.50 | 1629.00 | +0.59% | 1,196,000 |
| 2026-01-13 | 1626.50 | 1635.00 | 1618.50 | 1619.50 | +0.00% | 1,583,200 |
| 2026-01-09 | 1630.00 | 1634.00 | 1614.00 | 1619.50 | -0.28% | 948,400 |
| 2026-01-08 | 1630.00 | 1631.00 | 1613.50 | 1624.00 | -0.40% | 676,800 |
| 2026-01-07 | 1625.50 | 1634.50 | 1620.50 | 1630.50 | -0.03% | 912,200 |
| 2026-01-06 | 1610.00 | 1631.00 | 1609.50 | 1631.00 | +1.43% | 1,141,000 |
| 2026-01-05 | 1618.00 | 1619.50 | 1593.00 | 1608.00 | -0.22% | 996,300 |
| 2025-12-30 | 1616.00 | 1622.50 | 1610.50 | 1611.50 | -0.03% | 1,490,000 |
| 2025-12-29 | 1602.00 | 1615.00 | 1596.00 | 1612.00 | -1.53% | 1,573,700 |
| 2025-12-26 | 1641.00 | 1644.50 | 1630.50 | 1637.00 | -0.15% | 1,314,500 |
| 2025-12-25 | 1625.00 | 1642.00 | 1618.00 | 1639.50 | +1.20% | 795,000 |
| 2025-12-24 | 1633.00 | 1636.00 | 1618.00 | 1620.00 | -0.77% | 968,100 |
| 2025-12-23 | 1618.00 | 1632.50 | 1615.50 | 1632.50 | +0.90% | 816,100 |
| 2025-12-22 | 1620.00 | 1623.50 | 1610.00 | 1618.00 | +0.50% | 979,900 |
| 2025-12-19 | 1610.00 | 1615.50 | 1606.00 | 1610.00 | -0.22% | 921,000 |
| 2025-12-18 | 1605.50 | 1616.50 | 1600.00 | 1613.50 | +0.50% | 884,700 |
| 2025-12-17 | 1608.00 | 1609.00 | 1598.50 | 1605.50 | +0.03% | 831,900 |
| 2025-12-16 | 1608.00 | 1609.50 | 1602.50 | 1605.00 | -0.43% | 881,100 |
| 2025-12-15 | 1604.50 | 1616.00 | 1603.50 | 1612.00 | +0.88% | 950,300 |
| 2025-12-12 | 1591.50 | 1603.00 | 1590.50 | 1598.00 | -0.06% | 1,025,500 |
| 2025-12-11 | 1604.50 | 1610.50 | 1591.50 | 1599.00 | -0.25% | 1,211,700 |
| 2025-12-10 | 1605.00 | 1612.00 | 1601.00 | 1603.00 | -0.09% | 987,800 |
| 2025-12-09 | 1615.00 | 1621.50 | 1601.00 | 1604.50 | -0.68% | 981,100 |
| 2025-12-08 | 1627.00 | 1629.00 | 1613.00 | 1615.50 | +0.12% | 808,900 |
| 2025-12-05 | 1618.50 | 1623.50 | 1611.50 | 1613.50 | -0.65% | 998,700 |
| 2025-12-04 | 1605.00 | 1629.50 | 1601.50 | 1624.00 | +1.22% | 947,300 |
| 2025-12-03 | 1613.00 | 1619.00 | 1603.00 | 1604.50 | -1.05% | 884,200 |
| 2025-12-02 | 1616.00 | 1626.50 | 1611.50 | 1621.50 | +0.87% | 1,012,700 |
| 2025-12-01 | 1635.00 | 1649.00 | 1607.50 | 1607.50 | -0.62% | 1,105,300 |
| 2025-11-28 | 1605.50 | 1622.50 | 1605.50 | 1617.50 | +0.59% | 1,065,800 |
| 2025-11-27 | 1620.00 | 1624.50 | 1603.50 | 1608.00 | +0.00% | 808,500 |
| 2025-11-26 | 1586.50 | 1617.00 | 1585.50 | 1608.00 | +2.52% | 1,989,200 |
| 2025-11-25 | 1624.50 | 1625.00 | 1568.50 | 1568.50 | -3.86% | 2,918,200 |
| 2025-11-21 | 1630.50 | 1640.50 | 1620.00 | 1631.50 | +0.83% | 1,318,200 |
| 2025-11-20 | 1627.00 | 1635.00 | 1614.50 | 1618.00 | -0.46% | 974,000 |
| 2025-11-19 | 1612.00 | 1641.50 | 1612.00 | 1625.50 | +1.40% | 1,439,700 |
| 2025-11-18 | 1610.00 | 1614.00 | 1595.50 | 1603.00 | -0.47% | 1,648,600 |
| 2025-11-17 | 1649.00 | 1664.50 | 1595.00 | 1610.50 | -3.36% | 3,061,500 |
| 2025-11-14 | 1655.00 | 1684.50 | 1655.00 | 1666.50 | -0.21% | 1,402,900 |
| 2025-11-13 | 1673.00 | 1677.00 | 1655.00 | 1670.00 | +0.51% | 849,300 |
| 2025-11-12 | 1659.00 | 1673.00 | 1649.00 | 1661.50 | +1.10% | 1,051,500 |
| 2025-11-11 | 1632.50 | 1649.50 | 1628.00 | 1643.50 | -0.24% | 1,148,300 |
| 2025-11-10 | 1610.50 | 1648.00 | 1610.50 | 1647.50 | +2.94% | 1,515,900 |
| 2025-11-07 | 1650.00 | 1680.50 | 1582.00 | 1600.50 | -10.86% | 6,621,600 |
| 2025-11-06 | 1731.00 | 1795.50 | 1723.50 | 1795.50 | +3.19% | 1,980,400 |
| 2025-11-05 | 1760.00 | 1763.50 | 1725.00 | 1740.00 | -0.80% | 766,200 |
| 2025-11-04 | 1735.50 | 1763.50 | 1735.00 | 1754.00 | +0.57% | 655,400 |
| 2025-10-31 | 1748.50 | 1750.00 | 1733.00 | 1744.00 | -0.06% | 347,100 |
| 2025-10-30 | 1717.00 | 1747.00 | 1716.00 | 1745.00 | +1.10% | 466,500 |
| 2025-10-29 | 1761.00 | 1767.00 | 1725.50 | 1726.00 | -2.65% | 553,300 |
| 2025-10-28 | 1790.00 | 1791.50 | 1772.00 | 1773.00 | -1.45% | 390,700 |
| 2025-10-27 | 1784.00 | 1802.00 | 1784.00 | 1799.00 | +1.04% | 450,900 |
| 2025-10-24 | 1796.50 | 1803.00 | 1776.00 | 1780.50 | -1.00% | 435,700 |
| 2025-10-23 | 1797.50 | 1805.00 | 1793.00 | 1798.50 | +0.06% | 296,900 |
| 2025-10-22 | 1804.00 | 1808.00 | 1792.00 | 1797.50 | +0.28% | 449,600 |
| 2025-10-21 | 1792.00 | 1803.00 | 1784.00 | 1792.50 | -0.33% | 402,900 |
| 2025-10-20 | 1798.00 | 1814.50 | 1787.50 | 1798.50 | +1.58% | 587,800 |
| 2025-10-17 | 1752.50 | 1778.00 | 1745.50 | 1770.50 | +1.17% | 693,200 |
| 2025-10-16 | 1741.50 | 1759.00 | 1736.00 | 1750.00 | +0.34% | 493,000 |
| 2025-10-15 | 1738.00 | 1752.00 | 1732.00 | 1744.00 | +0.81% | 513,800 |
| 2025-10-14 | 1710.00 | 1749.50 | 1693.00 | 1730.00 | -0.46% | 932,500 |
| 2025-10-10 | 1750.50 | 1757.50 | 1738.00 | 1738.00 | -1.61% | 970,300 |
| 2025-10-09 | 1755.00 | 1766.50 | 1751.50 | 1766.50 | +0.17% | 552,700 |
| 2025-10-08 | 1758.00 | 1775.50 | 1740.50 | 1763.50 | +1.41% | 768,000 |
| 2025-10-07 | 1737.00 | 1747.00 | 1725.00 | 1739.00 | -0.11% | 598,800 |
| 2025-10-06 | 1747.00 | 1761.00 | 1735.00 | 1741.00 | +0.99% | 785,600 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：5月（+10.34%）。最も弱い月：11月（-7.78%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
PIGEON CORPORATION（7956.T）の直近終値は？
2026-10-16 時点で 2180.00。Closelookデータレイクの日次価格記録より。
7956.T の52週高値・安値は？
直近52週間で高値 2197.50、安値 1567.00（2026-10-16 時点）。
PIGEON CORPORATION が歴史的に最も強い月と弱い月は？
歴史的に、7956.T の最も強い月は 5月（平均 +10.34%）、最も弱い月は 11月（平均 -7.78%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。