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 |
|---|---|---|---|---|---|---|
| 2026/11/6 | 41.69 | 43.76 | 40.20 | 41.83 | 3,626,506 | 41.83 |
| 2026/11/5 | 44.98 | 45.39 | 37.02 | 37.22 | 6,290,213 | 37.22 |
| 2026/11/4 | 52.79 | 53.23 | 47.75 | 48.35 | 3,341,263 | 48.35 |
| 2026/11/3 | 49.32 | 54.91 | 49.00 | 53.19 | 3,190,270 | 53.19 |
| 2026/11/2 | 53.44 | 53.79 | 47.26 | 47.50 | 2,259,119 | 47.50 |
| 2026/10/30 | 53.81 | 55.30 | 50.28 | 51.93 | 2,448,400 | 51.93 |
| 2026/10/29 | 58.64 | 60.02 | 57.81 | 58.79 | 1,618,315 | 58.79 |
| 2026/10/28 | 60.01 | 60.92 | 58.18 | 60.80 | 2,294,410 | 60.80 |
| 2026/10/27 | 56.06 | 59.59 | 55.59 | 58.99 | 2,435,359 | 58.99 |
| 2026/10/26 | 53.44 | 55.86 | 51.42 | 54.92 | 3,006,242 | 54.92 |
| 2026/10/23 | 51.78 | 55.74 | 50.07 | 53.41 | 4,365,941 | 53.41 |
| 2026/10/22 | 55.08 | 56.12 | 51.24 | 51.91 | 4,203,188 | 51.91 |
| 2026/10/21 | 58.00 | 59.64 | 56.33 | 58.38 | 3,347,761 | 58.38 |
| 2026/10/20 | 54.92 | 59.17 | 53.72 | 56.32 | 3,845,440 | 56.32 |
| 2026/10/19 | 60.50 | 61.10 | 55.44 | 56.54 | 3,969,252 | 56.54 |
| 2026/10/16 | 61.69 | 61.69 | 56.90 | 57.10 | 3,988,257 | 57.10 |
| 2026/10/15 | 64.20 | 64.33 | 58.90 | 61.86 | 6,923,609 | 61.86 |
| 2026/10/14 | 76.63 | 77.41 | 67.21 | 67.59 | 5,887,394 | 67.59 |
| 2026/10/13 | 76.33 | 80.47 | 75.47 | 78.20 | 3,601,676 | 78.20 |
| 2026/10/12 | 75.70 | 80.10 | 72.83 | 79.16 | 5,290,807 | 79.16 |
1〜20/250件
