ペンビーナ・パイプラインの株価時系列・推移
- 52週高値
- 51.58（2026/7/24）
- 52週安値
- 36.20（2026/1/8）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/28 | 48.56 | 48.63 | 47.86 | 48.01 | 508,132 | 48.01 |
| 2026/8/27 | 48.65 | 48.69 | 48.06 | 48.39 | 945,508 | 48.39 |
| 2026/8/26 | 47.95 | 48.78 | 47.92 | 48.64 | 708,574 | 48.64 |
| 2026/8/25 | 48.22 | 48.85 | 48.09 | 48.10 | 1,003,047 | 48.10 |
| 2026/8/24 | 48.53 | 48.90 | 48.00 | 48.73 | 710,494 | 48.73 |
| 2026/8/21 | 49.23 | 49.65 | 48.65 | 48.73 | 1,323,687 | 48.73 |
| 2026/8/20 | 48.84 | 49.81 | 48.84 | 49.17 | 632,004 | 49.17 |
| 2026/8/19 | 49.50 | 49.80 | 48.30 | 48.52 | 1,512,678 | 48.52 |
| 2026/8/18 | 49.20 | 49.45 | 49.11 | 49.36 | 629,867 | 49.36 |
| 2026/8/17 | 49.45 | 49.47 | 48.54 | 48.66 | 645,328 | 48.66 |
| 2026/8/14 | 49.36 | 49.44 | 49.06 | 49.33 | 1,563,828 | 49.33 |
| 2026/8/13 | 48.87 | 49.08 | 48.64 | 48.91 | 491,002 | 48.91 |
| 2026/8/12 | 48.41 | 49.16 | 48.41 | 48.88 | 518,035 | 48.88 |
| 2026/8/11 | 47.81 | 48.89 | 47.81 | 48.69 | 618,679 | 48.69 |
| 2026/8/10 | 47.81 | 48.04 | 47.40 | 47.84 | 666,474 | 47.84 |
| 2026/8/7 | 47.71 | 48.11 | 47.42 | 47.50 | 774,939 | 47.50 |
| 2026/8/6 | 47.81 | 48.08 | 47.43 | 48.00 | 1,102,271 | 48.00 |
| 2026/8/5 | 48.60 | 48.70 | 47.09 | 47.15 | 1,158,687 | 47.15 |
| 2026/8/4 | 48.21 | 48.62 | 47.46 | 48.38 | 1,411,762 | 48.38 |
| 2026/8/3 | 48.49 | 48.65 | 48.00 | 48.08 | 372,506 | 48.08 |
1〜20/250件
