Comparing Back to the side-by-side chart ↗
PILOT CORPORATION（7846.T）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2218.50 | 2243.00 | 2215.00 | 2218.50 | +0.34% | 301,900 |
| 2026-10-15 | 2160.00 | 2211.00 | 2145.50 | 2211.00 | +2.22% | 340,500 |
| 2026-10-14 | 2196.00 | 2196.00 | 2161.00 | 2163.00 | -0.98% | 265,800 |
| 2026-10-13 | 2200.00 | 2214.00 | 2154.00 | 2184.50 | +0.51% | 263,700 |
| 2026-10-09 | 2150.00 | 2175.00 | 2135.00 | 2173.50 | +1.90% | 265,100 |
| 2026-10-08 | 2120.00 | 2138.50 | 2106.00 | 2133.00 | +0.66% | 317,400 |
| 2026-10-07 | 2120.00 | 2140.00 | 2105.00 | 2119.00 | -0.91% | 312,400 |
| 2026-10-06 | 2124.00 | 2146.00 | 2106.00 | 2138.50 | +1.45% | 215,600 |
| 2026-10-05 | 2097.00 | 2115.00 | 2083.50 | 2108.00 | +0.31% | 246,700 |
| 2026-10-02 | 2090.50 | 2108.50 | 2078.00 | 2101.50 | -0.43% | 292,000 |
| 2026-10-01 | 2102.00 | 2128.50 | 2080.50 | 2110.50 | +0.50% | 313,500 |
| 2026-09-30 | 2114.00 | 2118.50 | 2095.00 | 2100.00 | -1.27% | 327,800 |
| 2026-09-29 | 2130.00 | 2133.00 | 2101.50 | 2127.00 | -0.12% | 347,700 |
| 2026-09-28 | 2163.00 | 2167.00 | 2127.00 | 2129.50 | -1.21% | 333,800 |
| 2026-09-25 | 2150.00 | 2170.00 | 2142.00 | 2155.50 | +0.87% | 310,200 |
| 2026-09-24 | 2102.50 | 2148.00 | 2095.50 | 2137.00 | +1.04% | 360,300 |
| 2026-09-18 | 2163.00 | 2169.00 | 2112.00 | 2115.00 | -1.47% | 411,600 |
| 2026-09-17 | 2129.00 | 2160.00 | 2121.00 | 2146.50 | +1.42% | 352,600 |
| 2026-09-16 | 2111.50 | 2134.50 | 2108.00 | 2116.50 | +0.79% | 308,000 |
| 2026-09-15 | 2102.00 | 2110.00 | 2083.50 | 2100.00 | +0.48% | 284,600 |
| 2026-09-14 | 2051.00 | 2099.00 | 2046.00 | 2090.00 | +2.93% | 390,700 |
| 2026-09-11 | 1990.00 | 2040.50 | 1976.00 | 2030.50 | +0.12% | 363,600 |
| 2026-09-10 | 2031.00 | 2041.00 | 2017.00 | 2028.00 | +0.17% | 287,900 |
| 2026-09-09 | 2036.00 | 2055.50 | 2015.50 | 2024.50 | -0.12% | 289,700 |
| 2026-09-08 | 2058.50 | 2070.00 | 2027.00 | 2027.00 | -1.94% | 289,300 |
| 2026-09-07 | 2139.50 | 2139.50 | 2067.00 | 2067.00 | -3.52% | 319,800 |
| 2026-09-04 | 2110.00 | 2154.50 | 2100.00 | 2142.50 | +0.78% | 482,300 |
| 2026-09-03 | 2150.00 | 2154.50 | 2104.00 | 2126.00 | -0.28% | 422,500 |
| 2026-09-02 | 2127.50 | 2145.00 | 2085.00 | 2132.00 | -0.12% | 549,800 |
| 2026-09-01 | 2105.50 | 2148.50 | 2103.50 | 2134.50 | +1.33% | 378,500 |
| 2026-08-31 | 2071.50 | 2113.00 | 2051.00 | 2106.50 | +1.69% | 877,000 |
| 2026-08-28 | 2028.00 | 2071.50 | 2026.00 | 2071.50 | +1.72% | 725,100 |
| 2026-08-27 | 2048.00 | 2057.50 | 2022.50 | 2036.50 | +0.02% | 278,400 |
| 2026-08-26 | 2015.00 | 2057.00 | 2012.50 | 2036.00 | +0.54% | 457,400 |
| 2026-08-25 | 2019.50 | 2034.50 | 2000.50 | 2025.00 | +1.25% | 244,200 |
| 2026-08-24 | 2002.00 | 2011.00 | 1982.00 | 2000.00 | +0.43% | 594,600 |
| 2026-08-21 | 1940.00 | 1996.00 | 1932.50 | 1991.50 | +3.19% | 324,300 |
| 2026-08-20 | 1913.50 | 1939.00 | 1913.50 | 1930.00 | +0.42% | 158,000 |
| 2026-08-19 | 1931.00 | 1938.50 | 1912.00 | 1922.00 | -0.57% | 226,800 |
| 2026-08-18 | 1921.00 | 1941.50 | 1900.00 | 1933.00 | -0.36% | 215,600 |
| 2026-08-17 | 1994.00 | 1999.00 | 1940.00 | 1940.00 | -2.17% | 200,100 |
| 2026-08-14 | 1953.00 | 1993.00 | 1951.50 | 1983.00 | +0.69% | 204,400 |
| 2026-08-13 | 1976.50 | 1980.50 | 1960.00 | 1969.50 | -0.35% | 199,700 |
| 2026-08-12 | 2021.50 | 2021.50 | 1961.00 | 1976.50 | -1.45% | 225,400 |
| 2026-08-10 | 2015.00 | 2040.00 | 1994.50 | 2005.50 | +0.05% | 260,200 |
| 2026-08-07 | 1933.50 | 2020.00 | 1900.00 | 2004.50 | +10.53% | 627,100 |
| 2026-08-06 | 1768.00 | 1814.50 | 1768.00 | 1813.50 | +2.14% | 248,900 |
| 2026-08-05 | 1789.50 | 1789.50 | 1758.50 | 1775.50 | +0.06% | 209,300 |
| 2026-08-04 | 1789.50 | 1789.50 | 1766.50 | 1774.50 | -0.89% | 193,400 |
| 2026-08-03 | 1820.00 | 1821.00 | 1771.00 | 1790.50 | -1.27% | 192,000 |
| 2026-07-31 | 1817.00 | 1822.50 | 1790.00 | 1813.50 | -0.87% | 265,900 |
| 2026-07-30 | 1850.00 | 1857.50 | 1820.00 | 1829.50 | -1.53% | 241,600 |
| 2026-07-29 | 1838.00 | 1862.50 | 1824.50 | 1858.00 | +2.26% | 221,800 |
| 2026-07-28 | 1817.00 | 1828.00 | 1807.00 | 1817.00 | +0.30% | 168,400 |
| 2026-07-27 | 1792.50 | 1811.50 | 1788.00 | 1811.50 | +1.88% | 159,200 |
| 2026-07-24 | 1743.00 | 1783.00 | 1741.00 | 1778.00 | +1.14% | 159,900 |
| 2026-07-23 | 1751.50 | 1767.50 | 1750.00 | 1758.00 | -1.29% | 139,600 |
| 2026-07-22 | 1781.00 | 1786.00 | 1761.50 | 1781.00 | -0.81% | 206,100 |
| 2026-07-21 | 1795.00 | 1809.00 | 1785.00 | 1795.50 | -0.42% | 185,700 |
| 2026-07-17 | 1812.50 | 1825.00 | 1790.50 | 1803.00 | -0.25% | 161,600 |
| 2026-07-16 | 1791.00 | 1820.00 | 1777.00 | 1807.50 | +0.98% | 226,000 |
| 2026-07-15 | 1771.50 | 1790.00 | 1766.50 | 1790.00 | +1.53% | 178,700 |
| 2026-07-14 | 1774.00 | 1789.00 | 1761.00 | 1763.00 | -0.03% | 195,200 |
| 2026-07-13 | 1776.50 | 1786.50 | 1755.50 | 1763.50 | -0.25% | 195,600 |
| 2026-07-10 | 1775.50 | 1782.50 | 1757.50 | 1768.00 | -0.62% | 190,400 |
| 2026-07-09 | 1779.00 | 1788.50 | 1758.50 | 1779.00 | +0.42% | 228,900 |
| 2026-07-08 | 1749.50 | 1776.50 | 1741.00 | 1771.50 | +1.66% | 206,300 |
| 2026-07-07 | 1741.00 | 1754.00 | 1734.00 | 1742.50 | +0.00% | 212,200 |
| 2026-07-06 | 1740.50 | 1747.00 | 1718.50 | 1742.50 | +1.04% | 212,900 |
| 2026-07-03 | 1745.00 | 1759.00 | 1672.00 | 1724.50 | +0.15% | 206,300 |
| 2026-07-02 | 1706.50 | 1722.50 | 1698.00 | 1722.00 | +1.68% | 265,500 |
| 2026-07-01 | 1692.00 | 1709.00 | 1677.00 | 1693.50 | +0.24% | 218,700 |
| 2026-06-30 | 1682.50 | 1700.50 | 1653.00 | 1689.50 | +0.72% | 304,100 |
| 2026-06-29 | 1700.00 | 1707.00 | 1670.50 | 1677.50 | -2.28% | 283,500 |
| 2026-06-26 | 1705.00 | 1721.00 | 1700.00 | 1716.70 | +0.70% | 282,900 |
| 2026-06-25 | 1683.30 | 1718.30 | 1674.30 | 1704.70 | +2.49% | 269,700 |
| 2026-06-24 | 1653.30 | 1675.70 | 1653.30 | 1663.30 | +1.17% | 198,000 |
| 2026-06-23 | 1661.00 | 1663.30 | 1641.70 | 1644.00 | -0.77% | 249,600 |
| 2026-06-22 | 1645.30 | 1664.00 | 1636.00 | 1656.70 | +0.69% | 191,400 |
| 2026-06-19 | 1648.70 | 1653.70 | 1636.30 | 1645.30 | +0.10% | 346,500 |
| 2026-06-18 | 1655.00 | 1668.70 | 1642.30 | 1643.70 | -1.44% | 253,800 |
| 2026-06-17 | 1660.30 | 1669.70 | 1654.70 | 1667.70 | +1.07% | 198,000 |
| 2026-06-16 | 1643.30 | 1657.70 | 1633.30 | 1650.00 | +0.41% | 201,600 |
| 2026-06-15 | 1651.70 | 1657.70 | 1641.70 | 1643.30 | -0.22% | 162,000 |
| 2026-06-12 | 1636.00 | 1648.70 | 1627.00 | 1647.00 | +0.55% | 286,800 |
| 2026-06-11 | 1623.00 | 1638.00 | 1609.00 | 1638.00 | +0.68% | 185,700 |
| 2026-06-10 | 1627.70 | 1654.30 | 1618.70 | 1627.00 | +0.82% | 203,400 |
| 2026-06-09 | 1627.00 | 1630.30 | 1613.30 | 1613.70 | -0.82% | 189,300 |
| 2026-06-08 | 1626.00 | 1651.70 | 1618.30 | 1627.00 | +0.12% | 305,400 |
| 2026-06-05 | 1615.00 | 1635.70 | 1615.00 | 1625.00 | +1.45% | 157,500 |
| 2026-06-04 | 1612.00 | 1622.70 | 1601.70 | 1601.70 | -1.93% | 241,500 |
| 2026-06-03 | 1618.00 | 1646.70 | 1617.00 | 1633.30 | +0.95% | 198,900 |
| 2026-06-02 | 1613.70 | 1628.00 | 1599.30 | 1618.00 | -1.04% | 225,600 |
| 2026-06-01 | 1659.00 | 1659.00 | 1626.30 | 1635.00 | -1.43% | 280,800 |
| 2026-05-29 | 1627.30 | 1664.70 | 1627.30 | 1658.70 | +2.06% | 354,900 |
| 2026-05-28 | 1646.30 | 1649.00 | 1618.30 | 1625.30 | -1.26% | 248,700 |
| 2026-05-27 | 1636.30 | 1646.00 | 1624.70 | 1646.00 | +0.57% | 247,500 |
| 2026-05-26 | 1640.70 | 1644.00 | 1628.00 | 1636.70 | -0.24% | 282,600 |
| 2026-05-25 | 1649.30 | 1649.30 | 1624.70 | 1640.70 | -0.52% | 329,400 |
| 2026-05-22 | 1633.70 | 1656.00 | 1632.00 | 1649.30 | +0.86% | 275,100 |
| 2026-05-21 | 1646.30 | 1660.30 | 1630.00 | 1635.30 | +0.76% | 287,100 |
| 2026-05-20 | 1596.30 | 1626.30 | 1578.00 | 1623.00 | +2.40% | 446,400 |
| 2026-05-19 | 1563.30 | 1601.00 | 1563.30 | 1585.00 | +1.78% | 320,700 |
| 2026-05-18 | 1539.00 | 1557.70 | 1537.30 | 1557.30 | +0.17% | 267,600 |
| 2026-05-15 | 1527.00 | 1554.70 | 1526.30 | 1554.70 | +1.77% | 292,200 |
| 2026-05-14 | 1528.70 | 1528.70 | 1511.70 | 1527.70 | +0.66% | 227,700 |
| 2026-05-13 | 1521.70 | 1523.00 | 1503.00 | 1517.70 | +0.56% | 266,400 |
| 2026-05-12 | 1556.00 | 1558.00 | 1509.30 | 1509.30 | -5.83% | 492,900 |
| 2026-05-11 | 1583.30 | 1607.70 | 1581.00 | 1602.70 | +1.23% | 334,800 |
| 2026-05-08 | 1607.70 | 1610.70 | 1573.30 | 1583.30 | -2.28% | 299,100 |
| 2026-05-07 | 1606.00 | 1630.30 | 1595.30 | 1620.30 | +1.27% | 282,900 |
| 2026-05-01 | 1580.70 | 1606.00 | 1576.70 | 1600.00 | +0.21% | 279,600 |
| 2026-04-30 | 1600.00 | 1605.30 | 1584.30 | 1596.70 | -1.09% | 410,100 |
| 2026-04-28 | 1597.30 | 1614.30 | 1590.30 | 1614.30 | +1.89% | 883,200 |
| 2026-04-27 | 1591.00 | 1609.00 | 1584.30 | 1584.30 | -0.92% | 257,700 |
| 2026-04-24 | 1614.30 | 1615.70 | 1591.70 | 1599.00 | +0.08% | 358,500 |
| 2026-04-23 | 1597.00 | 1604.00 | 1578.70 | 1597.70 | -0.50% | 313,500 |
| 2026-04-22 | 1610.00 | 1612.00 | 1593.30 | 1605.70 | -0.27% | 202,200 |
| 2026-04-21 | 1603.70 | 1610.00 | 1585.30 | 1610.00 | +0.39% | 284,700 |
| 2026-04-20 | 1623.30 | 1623.30 | 1600.00 | 1603.70 | -0.14% | 219,600 |
| 2026-04-17 | 1615.00 | 1621.70 | 1601.00 | 1606.00 | -0.58% | 221,400 |
| 2026-04-16 | 1623.00 | 1631.00 | 1610.00 | 1615.30 | -0.39% | 220,200 |
| 2026-04-15 | 1611.30 | 1623.00 | 1610.70 | 1621.70 | +0.12% | 263,700 |
| 2026-04-14 | 1620.00 | 1630.00 | 1610.00 | 1619.70 | -0.04% | 210,600 |
| 2026-04-13 | 1624.70 | 1637.30 | 1618.30 | 1620.30 | -1.68% | 261,600 |
| 2026-04-10 | 1657.30 | 1663.30 | 1641.30 | 1648.00 | -0.48% | 207,600 |
| 2026-04-09 | 1656.00 | 1673.30 | 1651.70 | 1656.00 | +0.20% | 229,800 |
| 2026-04-08 | 1660.00 | 1660.00 | 1643.30 | 1652.70 | +0.71% | 232,200 |
| 2026-04-07 | 1641.00 | 1652.00 | 1632.70 | 1641.00 | +0.43% | 220,200 |
| 2026-04-06 | 1615.30 | 1637.70 | 1615.30 | 1634.00 | +0.72% | 147,300 |
| 2026-04-03 | 1613.70 | 1623.00 | 1596.70 | 1622.30 | -0.21% | 235,500 |
| 2026-04-02 | 1626.70 | 1645.30 | 1620.00 | 1625.70 | +0.15% | 282,600 |
| 2026-04-01 | 1597.00 | 1627.70 | 1589.00 | 1623.30 | +3.92% | 322,500 |
| 2026-03-31 | 1541.30 | 1571.70 | 1541.30 | 1562.00 | +1.02% | 329,400 |
| 2026-03-30 | 1556.70 | 1572.30 | 1538.30 | 1546.30 | -2.79% | 367,200 |
| 2026-03-27 | 1599.70 | 1605.00 | 1581.30 | 1590.70 | -0.89% | 339,300 |
| 2026-03-26 | 1605.70 | 1612.00 | 1585.30 | 1605.00 | +0.31% | 266,400 |
| 2026-03-25 | 1583.30 | 1605.00 | 1583.30 | 1600.00 | +1.76% | 377,100 |
| 2026-03-24 | 1555.30 | 1581.00 | 1550.00 | 1572.30 | +2.54% | 371,400 |
| 2026-03-23 | 1505.70 | 1536.00 | 1500.70 | 1533.30 | -0.37% | 591,000 |
| 2026-03-19 | 1523.30 | 1553.70 | 1523.30 | 1539.00 | -0.02% | 561,900 |
| 2026-03-18 | 1522.30 | 1539.30 | 1518.30 | 1539.30 | +1.54% | 336,600 |
| 2026-03-17 | 1511.30 | 1522.00 | 1505.00 | 1516.00 | +0.73% | 354,900 |
| 2026-03-16 | 1510.00 | 1510.00 | 1497.70 | 1505.00 | -0.48% | 309,600 |
| 2026-03-13 | 1498.00 | 1524.30 | 1498.00 | 1512.30 | +0.15% | 368,400 |
| 2026-03-12 | 1510.00 | 1516.70 | 1500.70 | 1510.00 | -0.77% | 362,100 |
| 2026-03-11 | 1521.70 | 1532.30 | 1516.00 | 1521.70 | +0.86% | 354,600 |
| 2026-03-10 | 1517.30 | 1520.70 | 1505.70 | 1508.70 | +0.98% | 463,500 |
| 2026-03-09 | 1485.00 | 1500.70 | 1477.00 | 1494.00 | -1.92% | 498,000 |
| 2026-03-06 | 1498.70 | 1526.00 | 1496.30 | 1523.30 | +1.53% | 500,100 |
| 2026-03-05 | 1530.70 | 1532.70 | 1496.70 | 1500.30 | +0.56% | 445,500 |
| 2026-03-04 | 1522.70 | 1525.70 | 1484.70 | 1492.00 | -3.04% | 520,200 |
| 2026-03-03 | 1584.70 | 1586.70 | 1536.70 | 1538.70 | -3.33% | 450,600 |
| 2026-03-02 | 1617.00 | 1619.00 | 1590.00 | 1591.70 | -2.15% | 497,400 |
| 2026-02-27 | 1617.00 | 1635.30 | 1612.30 | 1626.70 | +0.25% | 399,000 |
| 2026-02-26 | 1656.30 | 1657.30 | 1620.00 | 1622.70 | -1.28% | 398,400 |
| 2026-02-25 | 1656.70 | 1656.70 | 1629.00 | 1643.70 | -0.80% | 362,100 |
| 2026-02-24 | 1638.30 | 1659.70 | 1627.00 | 1657.00 | +2.60% | 394,800 |
| 2026-02-20 | 1610.00 | 1621.00 | 1606.00 | 1615.00 | -0.66% | 288,600 |
| 2026-02-19 | 1608.70 | 1625.70 | 1606.70 | 1625.70 | +1.06% | 250,200 |
| 2026-02-18 | 1605.30 | 1619.30 | 1598.30 | 1608.70 | +0.21% | 264,600 |
| 2026-02-17 | 1600.70 | 1630.00 | 1597.70 | 1605.30 | +1.13% | 428,700 |
| 2026-02-16 | 1620.00 | 1638.30 | 1587.30 | 1587.30 | -3.99% | 798,900 |
| 2026-02-13 | 1706.70 | 1706.70 | 1647.00 | 1653.30 | -2.58% | 302,400 |
| 2026-02-12 | 1700.00 | 1709.30 | 1693.30 | 1697.00 | -0.08% | 171,300 |
| 2026-02-10 | 1695.30 | 1711.30 | 1683.00 | 1698.30 | -0.08% | 234,000 |
| 2026-02-09 | 1683.30 | 1702.70 | 1663.70 | 1699.70 | +2.16% | 325,500 |
| 2026-02-06 | 1666.70 | 1670.70 | 1652.00 | 1663.70 | +0.00% | 199,200 |
| 2026-02-05 | 1666.70 | 1677.70 | 1656.00 | 1663.70 | +0.59% | 266,100 |
| 2026-02-04 | 1636.30 | 1660.00 | 1636.30 | 1654.00 | +1.24% | 248,400 |
| 2026-02-03 | 1619.30 | 1637.70 | 1618.00 | 1633.70 | +0.70% | 188,400 |
| 2026-02-02 | 1637.30 | 1637.30 | 1617.30 | 1622.30 | +0.22% | 215,400 |
| 2026-01-30 | 1609.30 | 1627.30 | 1605.70 | 1618.70 | +0.71% | 220,500 |
| 2026-01-29 | 1606.30 | 1624.70 | 1591.70 | 1607.30 | -0.42% | 297,000 |
| 2026-01-28 | 1623.30 | 1624.00 | 1608.70 | 1614.00 | -0.96% | 272,100 |
| 2026-01-27 | 1612.70 | 1641.30 | 1606.00 | 1629.70 | +0.54% | 324,300 |
| 2026-01-26 | 1628.30 | 1644.70 | 1616.30 | 1621.00 | -1.86% | 334,800 |
| 2026-01-23 | 1640.00 | 1657.30 | 1638.00 | 1651.70 | +0.85% | 231,000 |
| 2026-01-22 | 1626.70 | 1642.30 | 1621.00 | 1637.70 | +1.61% | 315,600 |
| 2026-01-21 | 1611.30 | 1622.00 | 1607.00 | 1611.70 | -0.53% | 297,000 |
| 2026-01-20 | 1619.70 | 1623.70 | 1611.70 | 1620.30 | -0.37% | 219,600 |
| 2026-01-19 | 1627.30 | 1629.00 | 1607.00 | 1626.30 | -0.47% | 225,000 |
| 2026-01-16 | 1615.00 | 1636.70 | 1615.00 | 1634.00 | +0.60% | 270,900 |
| 2026-01-15 | 1609.00 | 1630.70 | 1607.00 | 1624.30 | +0.02% | 200,700 |
| 2026-01-14 | 1616.70 | 1639.70 | 1616.70 | 1624.00 | -0.23% | 337,800 |
| 2026-01-13 | 1614.70 | 1627.70 | 1600.70 | 1627.70 | +1.33% | 349,500 |
| 2026-01-09 | 1588.30 | 1610.00 | 1582.70 | 1606.30 | +1.45% | 374,700 |
| 2026-01-08 | 1576.70 | 1587.70 | 1576.70 | 1583.30 | +0.10% | 421,500 |
| 2026-01-07 | 1576.30 | 1588.30 | 1572.30 | 1581.70 | +0.00% | 388,800 |
| 2026-01-06 | 1589.70 | 1593.30 | 1561.70 | 1581.70 | -0.73% | 520,500 |
| 2026-01-05 | 1624.30 | 1636.30 | 1585.30 | 1593.30 | -1.91% | 624,000 |
| 2025-12-30 | 1636.70 | 1638.70 | 1624.30 | 1624.30 | -0.85% | 548,100 |
| 2025-12-29 | 1642.00 | 1642.00 | 1608.30 | 1638.30 | -1.70% | 1,063,800 |
| 2025-12-26 | 1663.70 | 1694.00 | 1660.70 | 1666.70 | +0.91% | 1,868,100 |
| 2025-12-25 | 1628.70 | 1659.70 | 1619.30 | 1651.70 | +1.96% | 907,200 |
| 2025-12-24 | 1616.70 | 1626.70 | 1614.70 | 1620.00 | +0.39% | 453,000 |
| 2025-12-23 | 1609.70 | 1620.30 | 1607.30 | 1613.70 | +0.34% | 379,800 |
| 2025-12-22 | 1621.70 | 1623.00 | 1603.00 | 1608.30 | -0.19% | 467,700 |
| 2025-12-19 | 1600.00 | 1619.70 | 1594.00 | 1611.30 | +1.09% | 750,600 |
| 2025-12-18 | 1599.30 | 1601.70 | 1589.00 | 1594.00 | +0.36% | 293,100 |
| 2025-12-17 | 1601.00 | 1601.00 | 1585.00 | 1588.30 | -0.73% | 248,100 |
| 2025-12-16 | 1609.30 | 1613.00 | 1596.70 | 1600.00 | -0.39% | 367,800 |
| 2025-12-15 | 1597.00 | 1615.30 | 1596.30 | 1606.30 | +0.60% | 414,900 |
| 2025-12-12 | 1606.00 | 1610.70 | 1596.70 | 1596.70 | +0.19% | 201,000 |
| 2025-12-11 | 1598.30 | 1601.00 | 1589.00 | 1593.70 | -0.02% | 196,200 |
| 2025-12-10 | 1596.70 | 1603.70 | 1589.30 | 1594.00 | +0.33% | 239,400 |
| 2025-12-09 | 1560.00 | 1589.70 | 1549.30 | 1588.70 | +1.38% | 339,600 |
| 2025-12-08 | 1586.00 | 1587.00 | 1565.00 | 1567.00 | -0.19% | 188,700 |
| 2025-12-05 | 1570.70 | 1580.30 | 1564.30 | 1570.00 | -0.78% | 305,100 |
| 2025-12-04 | 1561.70 | 1586.70 | 1560.30 | 1582.30 | +1.35% | 224,100 |
| 2025-12-03 | 1587.30 | 1589.00 | 1560.70 | 1561.30 | -2.34% | 356,700 |
| 2025-12-02 | 1600.00 | 1609.00 | 1597.00 | 1598.70 | -0.16% | 246,000 |
| 2025-12-01 | 1628.70 | 1633.70 | 1597.30 | 1601.30 | -2.02% | 374,100 |
| 2025-11-28 | 1633.30 | 1646.70 | 1633.30 | 1634.30 | +0.14% | 203,100 |
| 2025-11-27 | 1614.00 | 1636.30 | 1610.30 | 1632.00 | +1.47% | 277,800 |
| 2025-11-26 | 1599.70 | 1608.70 | 1596.70 | 1608.30 | +1.02% | 254,700 |
| 2025-11-25 | 1583.30 | 1599.30 | 1580.00 | 1592.00 | +0.55% | 364,500 |
| 2025-11-21 | 1559.30 | 1597.30 | 1559.30 | 1583.30 | +1.54% | 451,800 |
| 2025-11-20 | 1566.70 | 1577.30 | 1557.70 | 1559.30 | +0.21% | 276,900 |
| 2025-11-19 | 1554.70 | 1568.70 | 1554.70 | 1556.00 | +0.08% | 213,300 |
| 2025-11-18 | 1566.00 | 1573.70 | 1554.70 | 1554.70 | -0.72% | 205,500 |
| 2025-11-17 | 1589.00 | 1589.00 | 1556.30 | 1566.00 | -1.45% | 351,600 |
| 2025-11-14 | 1587.70 | 1600.00 | 1581.30 | 1589.00 | +0.08% | 357,300 |
| 2025-11-13 | 1591.30 | 1602.30 | 1582.00 | 1587.70 | +0.28% | 288,900 |
| 2025-11-12 | 1574.30 | 1586.00 | 1564.00 | 1583.30 | +1.00% | 300,900 |
| 2025-11-11 | 1554.70 | 1571.70 | 1554.70 | 1567.70 | +0.90% | 246,300 |
| 2025-11-10 | 1564.70 | 1564.70 | 1548.70 | 1553.70 | -0.17% | 262,200 |
| 2025-11-07 | 1517.30 | 1561.00 | 1513.30 | 1556.30 | +1.19% | 384,300 |
| 2025-11-06 | 1555.70 | 1565.00 | 1535.70 | 1538.00 | +0.05% | 375,900 |
| 2025-11-05 | 1546.00 | 1558.00 | 1527.30 | 1537.30 | -0.56% | 336,300 |
| 2025-11-04 | 1550.70 | 1566.70 | 1543.30 | 1546.00 | -0.47% | 272,100 |
| 2025-10-31 | 1546.70 | 1556.70 | 1540.70 | 1553.30 | +0.60% | 285,900 |
| 2025-10-30 | 1533.30 | 1549.70 | 1532.00 | 1544.00 | +0.46% | 300,900 |
| 2025-10-29 | 1550.70 | 1559.30 | 1533.70 | 1537.00 | -1.47% | 211,800 |
| 2025-10-28 | 1576.00 | 1583.70 | 1554.00 | 1560.00 | -1.91% | 292,200 |
| 2025-10-27 | 1577.00 | 1594.70 | 1569.70 | 1590.30 | +2.03% | 207,900 |
| 2025-10-24 | 1581.30 | 1583.00 | 1558.70 | 1558.70 | -0.93% | 176,700 |
| 2025-10-23 | 1566.70 | 1577.70 | 1566.70 | 1573.30 | +0.42% | 236,400 |
| 2025-10-22 | 1576.70 | 1583.00 | 1566.70 | 1566.70 | -0.34% | 250,200 |
| 2025-10-21 | 1569.70 | 1578.70 | 1568.00 | 1572.00 | +0.04% | 152,700 |
| 2025-10-20 | 1580.30 | 1580.30 | 1570.00 | 1571.30 | +0.58% | 132,000 |
| 2025-10-17 | 1554.70 | 1569.30 | 1552.00 | 1562.30 | -0.19% | 185,400 |
| 2025-10-16 | 1566.70 | 1572.70 | 1558.70 | 1565.30 | +0.45% | 150,600 |
| 2025-10-15 | 1539.70 | 1565.70 | 1539.30 | 1558.30 | +1.23% | 228,600 |
| 2025-10-14 | 1543.70 | 1559.30 | 1534.70 | 1539.30 | -1.77% | 320,400 |
| 2025-10-10 | 1560.30 | 1573.00 | 1555.00 | 1567.00 | -0.82% | 231,300 |
| 2025-10-09 | 1567.70 | 1583.00 | 1564.30 | 1580.00 | +0.78% | 211,800 |
| 2025-10-08 | 1583.30 | 1592.70 | 1566.70 | 1567.70 | -0.61% | 208,500 |
| 2025-10-07 | 1580.00 | 1595.30 | 1576.70 | 1577.30 | -0.13% | 294,300 |
| 2025-10-06 | 1583.00 | 1583.00 | 1562.00 | 1579.30 | +1.26% | 281,100 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：8月（+10.23%）。最弱月份：4月（-2.76%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
PILOT CORPORATION（7846.T）最新收盤價是多少？
2026-10-16 收於 2218.50，來自Closelook數據湖的每日價格紀錄。
7846.T 的52週最高價和最低價是多少？
過去52週最高 2243.00、最低 1477.00（截至 2026-10-16）。
PILOT CORPORATION 歷史上最強和最弱的月份是哪個？
歷史上，7846.T 最強的日曆月份是8月（平均 +10.23%），最弱的是4月（平均 -2.76%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的434根日K線計算。