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 |
|---|---|---|---|---|---|---|
| 2026/7/31 | 54.86 | 55.22 | 51.06 | 52.63 | 2,791,146 | 52.63 |
| 2026/7/30 | 46.88 | 51.54 | 46.20 | 51.43 | 2,873,921 | 51.43 |
| 2026/7/29 | 48.15 | 49.10 | 43.61 | 43.70 | 3,169,397 | 43.70 |
| 2026/7/28 | 49.72 | 50.00 | 46.01 | 48.13 | 4,088,658 | 48.13 |
| 2026/7/27 | 54.30 | 55.09 | 50.17 | 52.49 | 2,396,837 | 52.49 |
| 2026/7/24 | 57.14 | 58.98 | 53.07 | 53.85 | 3,602,099 | 53.85 |
| 2026/7/23 | 57.47 | 60.91 | 57.27 | 58.41 | 3,077,620 | 58.41 |
| 2026/7/22 | 56.12 | 61.45 | 56.12 | 59.20 | 2,260,034 | 59.20 |
| 2026/7/21 | 56.00 | 58.77 | 54.83 | 58.10 | 3,155,454 | 58.10 |
| 2026/7/20 | 58.92 | 58.92 | 52.01 | 53.23 | 6,132,500 | 53.23 |
| 2026/7/17 | 62.67 | 65.22 | 59.53 | 60.41 | 4,131,383 | 60.41 |
| 2026/7/16 | 70.02 | 70.89 | 64.64 | 65.97 | 3,755,919 | 65.97 |
| 2026/7/15 | 81.60 | 83.00 | 68.53 | 72.85 | 9,701,369 | 72.85 |
| 2026/7/14 | 79.12 | 79.49 | 69.69 | 77.80 | 4,728,451 | 77.80 |
| 2026/7/13 | 75.38 | 82.00 | 74.04 | 77.21 | 4,018,982 | 77.21 |
| 2026/7/10 | 78.88 | 81.34 | 73.75 | 78.35 | 6,299,936 | 78.35 |
| 2026/7/9 | 82.60 | 89.86 | 80.96 | 81.39 | 9,675,087 | 81.39 |
| 2026/7/8 | 67.85 | 80.00 | 63.76 | 78.47 | 13,797,374 | 78.47 |
| 2026/7/7 | 62.96 | 65.34 | 60.20 | 62.71 | 7,603,734 | 62.71 |
| 2026/7/6 | 64.50 | 70.61 | 63.38 | 67.71 | 3,014,821 | 67.71 |
1〜20/250件
