ペンギン・ソリューションズの株価時系列・推移
- 52週高値
- 89.86（2026/7/9）
- 52週安値
- 16.04（2026/3/30）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/18 | 53.22 | 53.50 | 51.69 | 53.30 | 2,290,546 | 53.30 |
| 2026/9/17 | 50.86 | 53.14 | 50.22 | 52.55 | 1,515,052 | 52.55 |
| 2026/9/16 | 49.19 | 49.69 | 47.10 | 48.24 | 1,099,780 | 48.24 |
| 2026/9/15 | 47.85 | 48.13 | 46.19 | 47.50 | 1,020,501 | 47.50 |
| 2026/9/14 | 47.21 | 48.83 | 46.45 | 46.59 | 1,469,782 | 46.59 |
| 2026/9/11 | 49.94 | 51.41 | 49.43 | 51.16 | 1,472,204 | 51.16 |
| 2026/9/10 | 49.60 | 50.49 | 48.53 | 48.62 | 1,043,814 | 48.62 |
| 2026/9/9 | 50.76 | 53.24 | 50.58 | 51.06 | 926,437 | 51.06 |
| 2026/9/8 | 52.92 | 53.00 | 51.10 | 51.30 | 1,209,436 | 51.30 |
| 2026/9/4 | 50.01 | 51.83 | 49.22 | 51.76 | 1,132,469 | 51.76 |
| 2026/9/3 | 46.87 | 49.14 | 45.62 | 48.63 | 1,112,833 | 48.63 |
| 2026/9/2 | 47.95 | 48.24 | 46.71 | 47.59 | 1,386,032 | 47.59 |
| 2026/9/1 | 47.50 | 48.31 | 46.59 | 47.59 | 2,599,335 | 47.59 |
| 2026/8/31 | 50.21 | 50.39 | 48.26 | 49.08 | 1,616,975 | 49.08 |
| 2026/8/28 | 51.71 | 53.00 | 48.77 | 49.51 | 1,423,301 | 49.51 |
| 2026/8/27 | 53.97 | 54.19 | 51.79 | 52.45 | 1,075,144 | 52.45 |
| 2026/8/26 | 50.20 | 51.99 | 49.60 | 51.86 | 1,361,466 | 51.86 |
| 2026/8/25 | 52.42 | 52.70 | 49.54 | 50.38 | 1,350,360 | 50.38 |
| 2026/8/24 | 50.68 | 51.42 | 49.07 | 50.68 | 1,495,710 | 50.68 |
| 2026/8/21 | 51.81 | 52.70 | 50.18 | 52.62 | 1,046,806 | 52.62 |
1〜20/250件
