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 |
|---|---|---|---|---|---|---|
| 2026/10/13 | 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 |
| 2026/10/9 | 77.61 | 78.75 | 70.75 | 76.28 | 5,808,926 | 76.28 |
| 2026/10/8 | 72.53 | 75.63 | 70.07 | 71.57 | 5,914,994 | 71.57 |
| 2026/10/7 | 67.33 | 76.10 | 65.70 | 72.61 | 21,009,170 | 72.61 |
| 2026/10/6 | 61.60 | 64.58 | 56.60 | 64.21 | 15,629,084 | 64.21 |
| 2026/10/5 | 61.10 | 61.94 | 59.28 | 60.71 | 2,663,482 | 60.71 |
| 2026/10/2 | 57.09 | 62.32 | 56.84 | 61.36 | 3,563,303 | 61.36 |
| 2026/10/1 | 54.49 | 55.67 | 53.44 | 54.98 | 1,158,314 | 54.98 |
| 2026/9/30 | 56.66 | 56.68 | 54.04 | 54.69 | 1,451,033 | 54.69 |
| 2026/9/29 | 56.50 | 56.90 | 55.13 | 55.79 | 1,196,474 | 55.79 |
| 2026/9/28 | 55.55 | 55.64 | 53.41 | 54.98 | 1,338,567 | 54.98 |
| 2026/9/25 | 53.86 | 56.57 | 53.38 | 56.22 | 1,667,584 | 56.22 |
| 2026/9/24 | 52.46 | 54.27 | 51.31 | 53.08 | 1,584,811 | 53.08 |
| 2026/9/23 | 55.86 | 56.15 | 53.43 | 53.88 | 1,520,545 | 53.88 |
| 2026/9/22 | 54.61 | 57.50 | 54.42 | 56.58 | 1,664,430 | 56.58 |
| 2026/9/21 | 54.39 | 55.58 | 54.04 | 54.91 | 1,346,031 | 54.91 |
| 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 |
1〜20/251件
