ピクスタ(3416)の株価時系列情報
ピクスタ(3416)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 944 | 949 | 908 | 920 | 53,000 |
2024/03/27 | 951 | 971 | 926 | 930 | 46,900 |
2024/03/26 | 991 | 995 | 951 | 951 | 60,300 |
2024/03/25 | 996 | 1,021 | 990 | 993 | 36,000 |
2024/03/22 | 1,014 | 1,038 | 986 | 1,013 | 29,500 |
2024/03/21 | 1,012 | 1,031 | 1,000 | 1,010 | 30,400 |
2024/03/19 | 1,032 | 1,050 | 982 | 996 | 91,600 |
2024/03/18 | 1,013 | 1,043 | 1,013 | 1,026 | 37,000 |
2024/03/15 | 1,052 | 1,084 | 997 | 1,000 | 56,900 |
2024/03/14 | 1,050 | 1,123 | 1,039 | 1,060 | 56,200 |
2024/03/13 | 1,079 | 1,116 | 1,030 | 1,048 | 82,800 |
2024/03/12 | 1,030 | 1,150 | 1,022 | 1,079 | 142,400 |
2024/03/11 | 1,072 | 1,091 | 1,011 | 1,020 | 93,300 |
2024/03/08 | 1,250 | 1,276 | 1,073 | 1,106 | 158,700 |
2024/03/07 | 1,400 | 1,411 | 1,280 | 1,280 | 115,900 |
2024/03/06 | 1,390 | 1,447 | 1,368 | 1,398 | 120,600 |
2024/03/05 | 1,325 | 1,452 | 1,292 | 1,444 | 226,500 |
2024/03/04 | 1,230 | 1,330 | 1,221 | 1,325 | 177,300 |
2024/03/01 | 1,314 | 1,314 | 1,204 | 1,230 | 193,900 |
2024/02/29 | 1,235 | 1,349 | 1,235 | 1,314 | 212,400 |
2024/02/28 | 1,401 | 1,401 | 1,253 | 1,279 | 385,300 |
2024/02/27 | 1,418 | 1,570 | 1,355 | 1,408 | 1,282,700 |
2024/02/26 | 1,240 | 1,563 | 1,194 | 1,478 | 4,083,400 |
2024/02/22 | 1,315 | 1,583 | 1,183 | 1,263 | 3,611,500 |
2024/02/21 | 1,179 | 1,419 | 1,025 | 1,419 | 1,508,800 |
2024/02/20 | 1,121 | 1,245 | 1,058 | 1,119 | 441,000 |
2024/02/19 | 939 | 1,089 | 934 | 1,089 | 327,500 |
2024/02/16 | 925 | 943 | 920 | 939 | 30,500 |
2024/02/15 | 997 | 997 | 899 | 921 | 227,700 |
2024/02/14 | 828 | 847 | 827 | 847 | 3,000 |
2024/02/13 | 821 | 837 | 821 | 836 | 4,100 |
2024/02/09 | 835 | 849 | 828 | 836 | 4,200 |
2024/02/08 | 851 | 853 | 814 | 835 | 6,300 |
2024/02/07 | 853 | 858 | 843 | 853 | 5,600 |
2024/02/06 | 860 | 860 | 850 | 853 | 5,500 |
2024/02/05 | 871 | 871 | 850 | 866 | 5,400 |
2024/02/02 | 871 | 877 | 862 | 873 | 1,700 |
2024/02/01 | 867 | 867 | 853 | 864 | 1,600 |
2024/01/31 | 874 | 874 | 864 | 867 | 7,200 |
2024/01/30 | 857 | 875 | 857 | 874 | 7,500 |
2024/01/29 | 874 | 885 | 850 | 859 | 7,000 |
2024/01/26 | 863 | 868 | 863 | 868 | 500 |
2024/01/25 | 861 | 874 | 851 | 851 | 2,900 |
2024/01/24 | 855 | 862 | 852 | 861 | 1,200 |
2024/01/23 | 857 | 871 | 857 | 858 | 2,400 |
2024/01/22 | 865 | 872 | 851 | 872 | 2,300 |
2024/01/19 | 890 | 890 | 856 | 861 | 2,500 |
2024/01/18 | 880 | 886 | 859 | 877 | 11,100 |
2024/01/17 | 834 | 850 | 833 | 850 | 4,400 |
2024/01/16 | 827 | 842 | 827 | 830 | 4,000 |
2024/01/15 | 836 | 836 | 811 | 830 | 1,900 |
2024/01/12 | 818 | 821 | 818 | 821 | 700 |
2024/01/11 | 824 | 838 | 824 | 826 | 2,800 |
2024/01/10 | 803 | 816 | 802 | 816 | 1,800 |
2024/01/09 | 815 | 818 | 812 | 812 | 1,400 |
2024/01/05 | 826 | 826 | 814 | 817 | 2,100 |
2024/01/04 | 813 | 816 | 785 | 816 | 2,700 |
2023/12/29 | 821 | 828 | 813 | 813 | 4,500 |
2023/12/28 | 814 | 833 | 803 | 818 | 6,400 |
2023/12/27 | 813 | 827 | 810 | 817 | 4,900 |
2023/12/26 | 806 | 817 | 806 | 815 | 26,600 |
2023/12/25 | 802 | 820 | 802 | 806 | 5,400 |
2023/12/22 | 814 | 814 | 803 | 805 | 1,300 |
2023/12/21 | 815 | 816 | 809 | 814 | 1,600 |
2023/12/20 | 839 | 839 | 805 | 815 | 6,800 |
2023/12/19 | 812 | 824 | 812 | 816 | 2,200 |
2023/12/18 | 825 | 825 | 813 | 816 | 1,900 |
2023/12/15 | 835 | 835 | 793 | 825 | 6,300 |
2023/12/14 | 846 | 850 | 835 | 840 | 3,400 |
2023/12/13 | 855 | 855 | 845 | 851 | 1,500 |
2023/12/12 | 860 | 875 | 852 | 852 | 1,300 |
2023/12/11 | 870 | 874 | 861 | 861 | 1,800 |
2023/12/08 | 863 | 870 | 855 | 862 | 4,200 |
2023/12/07 | 874 | 874 | 860 | 862 | 4,600 |
2023/12/06 | 865 | 876 | 852 | 875 | 3,900 |
2023/12/05 | 864 | 865 | 856 | 865 | 3,600 |
2023/12/04 | 869 | 870 | 855 | 864 | 6,500 |
2023/12/01 | 869 | 869 | 859 | 867 | 2,100 |
2023/11/30 | 867 | 874 | 850 | 873 | 3,500 |
2023/11/29 | 861 | 875 | 859 | 870 | 2,800 |
2023/11/28 | 856 | 861 | 853 | 861 | 2,100 |
2023/11/27 | 845 | 863 | 830 | 857 | 5,300 |
2023/11/24 | 853 | 858 | 836 | 846 | 6,700 |
2023/11/22 | 870 | 870 | 852 | 855 | 4,200 |
2023/11/21 | 862 | 870 | 860 | 870 | 3,700 |
2023/11/20 | 855 | 862 | 848 | 862 | 4,600 |
2023/11/17 | 860 | 860 | 836 | 852 | 4,800 |
2023/11/16 | 868 | 870 | 839 | 868 | 7,400 |
2023/11/15 | 850 | 885 | 850 | 878 | 3,200 |
2023/11/14 | 851 | 880 | 836 | 880 | 16,600 |
2023/11/13 | 915 | 923 | 869 | 880 | 11,800 |
2023/11/10 | 883 | 919 | 882 | 910 | 7,700 |
2023/11/09 | 885 | 890 | 865 | 883 | 6,000 |
2023/11/08 | 887 | 887 | 880 | 885 | 5,400 |
2023/11/07 | 872 | 882 | 872 | 882 | 6,300 |
2023/11/06 | 861 | 870 | 861 | 868 | 3,800 |
2023/11/02 | 849 | 858 | 847 | 858 | 14,200 |
2023/11/01 | 845 | 849 | 843 | 849 | 3,700 |
2023/10/31 | 833 | 844 | 833 | 839 | 3,100 |
2023/10/30 | 850 | 854 | 837 | 837 | 4,800 |
2023/10/27 | 835 | 855 | 830 | 836 | 9,900 |
2023/10/26 | 828 | 836 | 825 | 825 | 4,300 |
2023/10/25 | 828 | 831 | 820 | 828 | 3,600 |
2023/10/24 | 821 | 826 | 800 | 819 | 6,100 |
2023/10/23 | 821 | 835 | 816 | 821 | 3,700 |
2023/10/20 | 833 | 833 | 803 | 821 | 8,900 |
2023/10/19 | 826 | 843 | 826 | 833 | 5,800 |
2023/10/18 | 838 | 840 | 831 | 836 | 1,500 |
2023/10/17 | 832 | 839 | 832 | 838 | 3,600 |
2023/10/16 | 844 | 844 | 830 | 832 | 5,600 |
2023/10/13 | 849 | 850 | 841 | 845 | 7,600 |
2023/10/12 | 846 | 850 | 835 | 849 | 9,700 |
2023/10/11 | 835 | 838 | 831 | 838 | 3,500 |
2023/10/10 | 837 | 839 | 832 | 832 | 5,700 |
2023/10/06 | 833 | 833 | 816 | 825 | 5,100 |
2023/10/05 | 811 | 826 | 811 | 824 | 5,000 |
2023/10/04 | 806 | 820 | 787 | 810 | 13,500 |
2023/10/03 | 836 | 837 | 811 | 811 | 8,600 |
2023/10/02 | 834 | 836 | 825 | 836 | 24,400 |
2023/09/29 | 833 | 835 | 822 | 825 | 2,100 |
2023/09/28 | 812 | 841 | 810 | 831 | 2,900 |
2023/09/27 | 818 | 835 | 817 | 820 | 4,100 |
2023/09/26 | 828 | 891 | 804 | 816 | 46,900 |
2023/09/25 | 836 | 836 | 830 | 834 | 1,900 |
2023/09/22 | 833 | 839 | 823 | 836 | 8,700 |
2023/09/21 | 836 | 838 | 826 | 833 | 5,700 |
2023/09/20 | 839 | 839 | 832 | 836 | 4,700 |
2023/09/19 | 828 | 835 | 821 | 829 | 4,500 |
2023/09/15 | 835 | 845 | 827 | 828 | 7,700 |
2023/09/14 | 831 | 836 | 829 | 835 | 2,900 |
2023/09/13 | 824 | 830 | 820 | 830 | 2,800 |
2023/09/12 | 834 | 836 | 820 | 821 | 8,800 |
2023/09/11 | 837 | 840 | 833 | 834 | 3,800 |
2023/09/08 | 830 | 837 | 822 | 837 | 3,800 |
2023/09/07 | 836 | 836 | 823 | 830 | 6,900 |
2023/09/06 | 820 | 830 | 818 | 830 | 10,800 |
2023/09/05 | 810 | 814 | 800 | 810 | 12,700 |
2023/09/04 | 818 | 818 | 801 | 810 | 5,600 |
2023/09/01 | 805 | 819 | 800 | 810 | 4,500 |
2023/08/31 | 800 | 809 | 791 | 808 | 3,500 |
2023/08/30 | 800 | 804 | 789 | 802 | 2,500 |
2023/08/29 | 803 | 806 | 780 | 800 | 2,500 |
2023/08/28 | 805 | 809 | 791 | 803 | 7,800 |
2023/08/25 | 798 | 805 | 784 | 805 | 6,000 |
2023/08/24 | 798 | 811 | 791 | 800 | 10,500 |
2023/08/23 | 789 | 807 | 789 | 796 | 8,900 |
2023/08/22 | 788 | 790 | 785 | 789 | 2,800 |
2023/08/21 | 799 | 799 | 778 | 779 | 4,500 |
2023/08/18 | 803 | 804 | 787 | 799 | 15,700 |
2023/08/17 | 761 | 804 | 758 | 804 | 23,200 |
2023/08/16 | 741 | 761 | 737 | 761 | 5,700 |
2023/08/15 | 744 | 745 | 730 | 742 | 15,500 |
2023/08/14 | 773 | 773 | 755 | 756 | 9,600 |
2023/08/10 | 773 | 775 | 763 | 772 | 6,400 |
2023/08/09 | 786 | 786 | 772 | 773 | 3,900 |
2023/08/08 | 781 | 781 | 771 | 771 | 2,200 |
2023/08/07 | 773 | 781 | 773 | 781 | 1,400 |
2023/08/04 | 781 | 781 | 773 | 781 | 1,200 |
2023/08/03 | 779 | 791 | 778 | 781 | 3,600 |
2023/08/02 | 795 | 795 | 770 | 779 | 4,000 |
2023/08/01 | 787 | 791 | 781 | 791 | 10,700 |
2023/07/31 | 788 | 790 | 779 | 787 | 2,200 |
2023/07/28 | 786 | 786 | 760 | 780 | 8,300 |
2023/07/27 | 784 | 786 | 781 | 786 | 1,600 |
2023/07/26 | 789 | 790 | 780 | 784 | 3,100 |
2023/07/25 | 780 | 780 | 780 | 780 | 1,600 |
2023/07/24 | 790 | 790 | 781 | 783 | 3,100 |
2023/07/21 | 789 | 789 | 781 | 785 | 1,200 |
2023/07/20 | 797 | 797 | 780 | 790 | 4,900 |
2023/07/19 | 790 | 793 | 779 | 790 | 4,000 |
2023/07/18 | 790 | 790 | 777 | 790 | 2,300 |
2023/07/14 | 794 | 794 | 779 | 790 | 3,800 |
2023/07/13 | 781 | 791 | 771 | 791 | 2,100 |
2023/07/12 | 780 | 788 | 777 | 781 | 1,100 |
2023/07/11 | 785 | 785 | 780 | 780 | 3,400 |
2023/07/10 | 798 | 798 | 780 | 785 | 3,300 |
2023/07/07 | 778 | 798 | 778 | 798 | 3,800 |
2023/07/06 | 797 | 797 | 771 | 793 | 6,300 |
2023/07/05 | 786 | 799 | 785 | 798 | 2,500 |
2023/07/04 | 812 | 812 | 786 | 788 | 9,900 |
2023/07/03 | 805 | 810 | 801 | 810 | 6,000 |
2023/06/30 | 775 | 805 | 775 | 805 | 9,900 |
2023/06/29 | 785 | 790 | 778 | 790 | 4,200 |
2023/06/28 | 792 | 792 | 778 | 786 | 7,000 |
2023/06/27 | 788 | 794 | 779 | 794 | 4,100 |
2023/06/26 | 790 | 790 | 772 | 789 | 5,700 |
2023/06/23 | 777 | 795 | 773 | 784 | 38,100 |
2023/06/22 | 782 | 782 | 769 | 777 | 13,900 |
2023/06/21 | 766 | 795 | 762 | 790 | 28,100 |
2023/06/20 | 767 | 770 | 745 | 762 | 13,200 |
2023/06/19 | 749 | 756 | 747 | 756 | 3,800 |
2023/06/16 | 742 | 750 | 728 | 750 | 18,800 |
2023/06/15 | 750 | 750 | 742 | 743 | 5,400 |
2023/06/14 | 776 | 830 | 741 | 750 | 153,600 |
2023/06/13 | 767 | 770 | 759 | 770 | 3,300 |
2023/06/12 | 756 | 772 | 756 | 761 | 8,300 |
2023/06/09 | 757 | 759 | 746 | 756 | 8,500 |
2023/06/08 | 757 | 765 | 748 | 757 | 7,000 |
2023/06/07 | 764 | 772 | 750 | 757 | 8,400 |
2023/06/06 | 760 | 773 | 758 | 764 | 9,700 |