ピクセラ(6731)の株価時系列情報
ピクセラ(6731)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 |
---|---|---|---|---|---|
2015/12/30 | 111 | 115 | 111 | 114 | 197,900 |
2015/12/29 | 107 | 113 | 105 | 111 | 486,700 |
2015/12/28 | 104 | 109 | 103 | 107 | 604,600 |
2015/12/25 | 113 | 114 | 106 | 107 | 1,084,000 |
2015/12/24 | 142 | 145 | 114 | 117 | 4,678,800 |
2015/12/22 | 132 | 135 | 130 | 134 | 293,100 |
2015/12/21 | 130 | 133 | 129 | 132 | 227,600 |
2015/12/18 | 131 | 135 | 131 | 132 | 276,800 |
2015/12/17 | 134 | 136 | 131 | 134 | 340,700 |
2015/12/16 | 131 | 133 | 129 | 132 | 128,000 |
2015/12/15 | 129 | 133 | 129 | 129 | 147,300 |
2015/12/14 | 127 | 135 | 124 | 131 | 323,200 |
2015/12/11 | 132 | 133 | 129 | 130 | 137,400 |
2015/12/10 | 131 | 132 | 129 | 130 | 132,600 |
2015/12/09 | 132 | 133 | 130 | 131 | 217,200 |
2015/12/08 | 132 | 135 | 132 | 134 | 153,800 |
2015/12/07 | 132 | 133 | 131 | 132 | 133,500 |
2015/12/04 | 131 | 133 | 130 | 132 | 182,900 |
2015/12/03 | 134 | 136 | 131 | 133 | 248,600 |
2015/12/02 | 135 | 135 | 133 | 135 | 129,100 |
2015/12/01 | 132 | 136 | 132 | 135 | 145,500 |
2015/11/30 | 133 | 134 | 132 | 133 | 110,000 |
2015/11/27 | 135 | 135 | 132 | 134 | 133,900 |
2015/11/26 | 138 | 138 | 132 | 133 | 406,200 |
2015/11/25 | 139 | 141 | 136 | 138 | 329,400 |
2015/11/24 | 134 | 138 | 132 | 138 | 192,400 |
2015/11/20 | 133 | 137 | 133 | 134 | 291,800 |
2015/11/19 | 132 | 134 | 130 | 132 | 123,600 |
2015/11/18 | 130 | 132 | 129 | 131 | 122,700 |
2015/11/17 | 131 | 135 | 128 | 129 | 370,400 |
2015/11/16 | 126 | 128 | 125 | 126 | 388,600 |
2015/11/13 | 131 | 134 | 128 | 129 | 592,400 |
2015/11/12 | 133 | 137 | 131 | 135 | 396,300 |
2015/11/11 | 130 | 134 | 128 | 134 | 269,700 |
2015/11/10 | 128 | 131 | 127 | 129 | 222,900 |
2015/11/09 | 126 | 131 | 126 | 131 | 315,300 |
2015/11/06 | 131 | 135 | 127 | 134 | 283,500 |
2015/11/05 | 131 | 132 | 125 | 127 | 598,700 |
2015/11/04 | 134 | 136 | 131 | 131 | 334,200 |
2015/11/02 | 133 | 135 | 132 | 133 | 292,800 |
2015/10/30 | 136 | 137 | 133 | 136 | 665,300 |
2015/10/29 | 145 | 146 | 136 | 139 | 1,754,200 |
2015/10/28 | 150 | 160 | 141 | 143 | 3,214,300 |
2015/10/27 | 162 | 165 | 148 | 152 | 1,950,700 |
2015/10/26 | 154 | 163 | 152 | 157 | 1,197,100 |
2015/10/23 | 147 | 153 | 146 | 150 | 909,200 |
2015/10/22 | 150 | 172 | 144 | 147 | 4,706,700 |
2015/10/21 | 144 | 148 | 142 | 145 | 649,000 |
2015/10/20 | 143 | 144 | 142 | 142 | 195,300 |
2015/10/19 | 141 | 143 | 140 | 142 | 180,800 |
2015/10/16 | 140 | 143 | 140 | 140 | 354,900 |
2015/10/15 | 140 | 144 | 140 | 141 | 374,300 |
2015/10/14 | 145 | 146 | 140 | 141 | 560,600 |
2015/10/13 | 151 | 153 | 144 | 144 | 1,023,400 |
2015/10/09 | 142 | 178 | 140 | 143 | 7,959,000 |
2015/10/08 | 141 | 143 | 140 | 142 | 122,200 |
2015/10/07 | 140 | 143 | 140 | 141 | 102,700 |
2015/10/06 | 144 | 149 | 140 | 140 | 402,700 |
2015/10/05 | 139 | 145 | 138 | 142 | 158,100 |
2015/10/02 | 139 | 142 | 137 | 141 | 145,700 |
2015/10/01 | 140 | 140 | 137 | 138 | 241,700 |
2015/09/30 | 149 | 151 | 139 | 142 | 1,209,200 |
2015/09/29 | 138 | 188 | 135 | 144 | 4,793,800 |
2015/09/28 | 146 | 147 | 138 | 138 | 253,200 |
2015/09/25 | 133 | 138 | 132 | 134 | 118,300 |
2015/09/24 | 140 | 142 | 133 | 134 | 226,400 |
2015/09/18 | 143 | 144 | 140 | 142 | 138,100 |
2015/09/17 | 144 | 146 | 142 | 144 | 87,600 |
2015/09/16 | 148 | 149 | 143 | 145 | 91,300 |
2015/09/15 | 148 | 152 | 145 | 148 | 155,900 |
2015/09/14 | 153 | 156 | 147 | 147 | 233,600 |
2015/09/11 | 163 | 164 | 155 | 156 | 283,800 |
2015/09/10 | 149 | 169 | 144 | 158 | 656,200 |
2015/09/09 | 151 | 155 | 148 | 151 | 296,800 |
2015/09/08 | 146 | 150 | 145 | 146 | 118,200 |
2015/09/07 | 145 | 150 | 141 | 147 | 141,900 |
2015/09/04 | 155 | 155 | 148 | 150 | 183,000 |
2015/09/03 | 162 | 162 | 154 | 154 | 173,100 |
2015/09/02 | 151 | 162 | 149 | 152 | 281,200 |
2015/09/01 | 164 | 165 | 160 | 161 | 165,100 |
2015/08/31 | 169 | 170 | 161 | 167 | 454,100 |
2015/08/28 | 159 | 178 | 159 | 169 | 905,300 |
2015/08/27 | 150 | 188 | 149 | 160 | 2,236,900 |
2015/08/26 | 146 | 154 | 144 | 152 | 200,800 |
2015/08/25 | 144 | 159 | 133 | 141 | 703,300 |
2015/08/24 | 161 | 162 | 145 | 145 | 554,100 |
2015/08/21 | 166 | 170 | 162 | 165 | 415,200 |
2015/08/20 | 175 | 178 | 170 | 173 | 352,300 |
2015/08/19 | 185 | 188 | 176 | 179 | 584,500 |
2015/08/18 | 188 | 193 | 182 | 188 | 424,500 |
2015/08/17 | 192 | 196 | 186 | 187 | 416,100 |
2015/08/14 | 196 | 198 | 190 | 194 | 600,500 |
2015/08/13 | 208 | 214 | 197 | 201 | 965,700 |
2015/08/12 | 198 | 227 | 197 | 205 | 3,755,800 |
2015/08/11 | 216 | 218 | 188 | 197 | 1,641,100 |
2015/08/10 | 241 | 242 | 212 | 216 | 1,708,700 |
2015/08/07 | 232 | 257 | 225 | 233 | 2,304,300 |
2015/08/06 | 222 | 275 | 215 | 240 | 8,915,100 |
2015/08/05 | 284 | 306 | 219 | 227 | 13,872,100 |
2015/08/04 | 193 | 236 | 183 | 236 | 6,505,100 |
2015/08/03 | 191 | 216 | 183 | 186 | 2,439,200 |
2015/07/31 | 212 | 226 | 190 | 193 | 2,971,000 |
2015/07/30 | 186 | 227 | 185 | 204 | 6,305,400 |
2015/07/29 | 195 | 200 | 177 | 183 | 2,959,300 |
2015/07/28 | 200 | 205 | 181 | 190 | 5,801,100 |
2015/07/27 | 173 | 219 | 165 | 219 | 10,063,700 |
2015/07/24 | 176 | 190 | 168 | 169 | 1,914,600 |
2015/07/23 | 210 | 215 | 176 | 184 | 5,190,000 |
2015/07/22 | 202 | 202 | 186 | 202 | 12,352,500 |
2015/07/21 | 152 | 152 | 152 | 152 | 943,100 |
2015/07/17 | 101 | 102 | 100 | 102 | 63,500 |
2015/07/16 | 100 | 101 | 99 | 100 | 51,200 |
2015/07/15 | 100 | 101 | 98 | 100 | 418,500 |
2015/07/14 | 101 | 105 | 100 | 104 | 97,700 |
2015/07/13 | 99 | 101 | 98 | 101 | 44,500 |
2015/07/10 | 99 | 101 | 96 | 99 | 101,100 |
2015/07/09 | 98 | 101 | 95 | 100 | 278,700 |
2015/07/08 | 104 | 105 | 101 | 102 | 170,800 |
2015/07/07 | 103 | 105 | 103 | 104 | 54,300 |
2015/07/06 | 104 | 105 | 103 | 103 | 86,200 |
2015/07/03 | 106 | 107 | 104 | 105 | 158,600 |
2015/07/02 | 105 | 106 | 104 | 104 | 75,700 |
2015/07/01 | 103 | 105 | 103 | 104 | 84,500 |
2015/06/30 | 102 | 104 | 102 | 104 | 60,700 |
2015/06/29 | 105 | 105 | 102 | 102 | 181,300 |
2015/06/26 | 106 | 107 | 105 | 107 | 102,200 |
2015/06/25 | 108 | 108 | 106 | 106 | 64,500 |
2015/06/24 | 106 | 108 | 106 | 107 | 154,000 |
2015/06/23 | 111 | 111 | 107 | 107 | 240,800 |
2015/06/22 | 109 | 112 | 107 | 110 | 335,900 |
2015/06/19 | 115 | 116 | 106 | 108 | 1,210,700 |
2015/06/18 | 103 | 118 | 103 | 107 | 1,616,400 |
2015/06/17 | 105 | 106 | 103 | 103 | 124,900 |
2015/06/16 | 106 | 106 | 105 | 106 | 50,500 |
2015/06/15 | 106 | 107 | 105 | 107 | 88,600 |
2015/06/12 | 108 | 108 | 106 | 107 | 103,500 |
2015/06/11 | 106 | 110 | 106 | 107 | 127,300 |
2015/06/10 | 107 | 108 | 106 | 106 | 96,500 |
2015/06/09 | 109 | 109 | 105 | 105 | 215,500 |
2015/06/08 | 110 | 112 | 107 | 109 | 237,800 |
2015/06/05 | 108 | 109 | 105 | 107 | 340,800 |
2015/06/04 | 118 | 119 | 109 | 109 | 1,021,200 |
2015/06/03 | 103 | 135 | 102 | 119 | 5,901,600 |
2015/06/02 | 102 | 104 | 102 | 103 | 62,300 |
2015/06/01 | 103 | 104 | 101 | 102 | 78,800 |
2015/05/29 | 105 | 106 | 103 | 103 | 107,100 |
2015/05/28 | 104 | 108 | 103 | 107 | 227,100 |
2015/05/27 | 103 | 104 | 101 | 102 | 119,500 |
2015/05/26 | 100 | 103 | 100 | 101 | 79,600 |
2015/05/25 | 101 | 102 | 100 | 101 | 65,400 |
2015/05/22 | 102 | 102 | 99 | 100 | 50,800 |
2015/05/21 | 102 | 102 | 100 | 102 | 46,700 |
2015/05/20 | 102 | 104 | 99 | 102 | 146,200 |
2015/05/19 | 104 | 104 | 98 | 102 | 394,400 |
2015/05/18 | 102 | 103 | 100 | 103 | 244,800 |
2015/05/15 | 107 | 108 | 104 | 107 | 84,000 |
2015/05/14 | 106 | 108 | 104 | 107 | 77,200 |
2015/05/13 | 104 | 106 | 102 | 105 | 41,100 |
2015/05/12 | 105 | 105 | 101 | 104 | 140,300 |
2015/05/11 | 104 | 106 | 103 | 103 | 87,200 |
2015/05/08 | 103 | 106 | 103 | 106 | 63,400 |
2015/05/07 | 105 | 108 | 103 | 104 | 121,800 |
2015/05/01 | 108 | 108 | 105 | 106 | 45,300 |
2015/04/30 | 108 | 110 | 106 | 109 | 106,200 |
2015/04/28 | 108 | 111 | 107 | 108 | 115,900 |
2015/04/27 | 112 | 112 | 108 | 109 | 78,600 |
2015/04/24 | 113 | 113 | 109 | 110 | 245,900 |
2015/04/23 | 118 | 118 | 110 | 113 | 354,500 |
2015/04/22 | 108 | 120 | 108 | 115 | 1,117,600 |
2015/04/21 | 106 | 110 | 105 | 107 | 148,600 |
2015/04/20 | 108 | 111 | 103 | 107 | 304,200 |
2015/04/17 | 105 | 110 | 103 | 108 | 388,300 |
2015/04/16 | 104 | 105 | 103 | 105 | 107,900 |
2015/04/15 | 104 | 105 | 102 | 103 | 95,600 |
2015/04/14 | 105 | 105 | 102 | 104 | 75,000 |
2015/04/13 | 103 | 104 | 102 | 104 | 83,700 |
2015/04/10 | 105 | 105 | 102 | 103 | 127,100 |
2015/04/09 | 105 | 106 | 101 | 103 | 319,000 |
2015/04/08 | 99 | 110 | 98 | 104 | 1,813,800 |
2015/04/07 | 98 | 99 | 96 | 98 | 161,000 |
2015/04/06 | 97 | 99 | 93 | 98 | 296,500 |
2015/04/03 | 100 | 100 | 93 | 96 | 810,900 |
2015/04/02 | 100 | 101 | 97 | 100 | 434,900 |
2015/04/01 | 108 | 110 | 99 | 103 | 686,400 |
2015/03/31 | 111 | 114 | 107 | 107 | 447,600 |
2015/03/30 | 115 | 116 | 111 | 114 | 299,500 |
2015/03/27 | 116 | 119 | 115 | 116 | 289,000 |
2015/03/26 | 116 | 117 | 114 | 115 | 119,000 |
2015/03/25 | 118 | 120 | 116 | 116 | 146,400 |
2015/03/24 | 115 | 126 | 114 | 118 | 836,500 |
2015/03/23 | 116 | 117 | 115 | 115 | 99,100 |
2015/03/20 | 114 | 118 | 114 | 117 | 133,500 |
2015/03/19 | 115 | 115 | 113 | 115 | 50,500 |
2015/03/18 | 114 | 117 | 114 | 116 | 163,800 |
2015/03/17 | 120 | 120 | 114 | 117 | 326,100 |
2015/03/16 | 121 | 122 | 118 | 120 | 103,200 |
2015/03/13 | 122 | 123 | 119 | 120 | 178,100 |
2015/03/12 | 122 | 125 | 118 | 120 | 275,000 |
2015/03/11 | 117 | 125 | 115 | 123 | 519,900 |
2015/03/10 | 116 | 124 | 113 | 122 | 812,000 |
2015/03/09 | 117 | 117 | 112 | 116 | 215,700 |
2015/03/06 | 116 | 119 | 115 | 117 | 92,100 |
2015/03/05 | 119 | 119 | 115 | 118 | 155,300 |
2015/03/04 | 114 | 121 | 112 | 119 | 496,800 |
2015/03/03 | 115 | 116 | 113 | 114 | 170,000 |
2015/03/02 | 120 | 121 | 111 | 116 | 632,400 |
2015/02/27 | 124 | 124 | 122 | 123 | 193,900 |
2015/02/26 | 121 | 125 | 120 | 124 | 250,500 |
2015/02/25 | 120 | 128 | 120 | 120 | 431,900 |
2015/02/24 | 118 | 138 | 115 | 124 | 1,706,800 |
2015/02/23 | 122 | 125 | 116 | 120 | 538,800 |
2015/02/20 | 130 | 149 | 120 | 121 | 2,430,200 |
2015/02/19 | 109 | 145 | 107 | 127 | 6,048,000 |
2015/02/18 | 113 | 113 | 106 | 109 | 860,100 |
2015/02/17 | 135 | 158 | 111 | 114 | 6,720,100 |
2015/02/16 | 101 | 125 | 97 | 125 | 1,790,400 |
2015/02/13 | 95 | 97 | 95 | 95 | 52,500 |
2015/02/12 | 96 | 98 | 95 | 96 | 96,600 |
2015/02/10 | 96 | 98 | 94 | 97 | 133,500 |
2015/02/09 | 91 | 96 | 89 | 93 | 253,100 |
2015/02/06 | 90 | 96 | 90 | 91 | 218,300 |
2015/02/05 | 88 | 92 | 87 | 91 | 144,300 |
2015/02/04 | 90 | 90 | 85 | 88 | 290,900 |
2015/02/03 | 94 | 95 | 92 | 92 | 90,700 |
2015/02/02 | 94 | 97 | 94 | 95 | 169,300 |
2015/01/30 | 100 | 100 | 98 | 98 | 75,100 |
2015/01/29 | 102 | 103 | 100 | 100 | 70,600 |
2015/01/28 | 103 | 103 | 102 | 103 | 12,000 |
2015/01/27 | 103 | 104 | 102 | 103 | 52,900 |
2015/01/26 | 106 | 106 | 102 | 103 | 29,600 |
2015/01/23 | 99 | 105 | 99 | 104 | 177,200 |
2015/01/22 | 102 | 103 | 99 | 100 | 99,200 |
2015/01/21 | 104 | 105 | 101 | 102 | 79,900 |
2015/01/20 | 103 | 105 | 103 | 105 | 138,100 |
2015/01/19 | 102 | 113 | 99 | 104 | 716,500 |
2015/01/16 | 101 | 104 | 98 | 100 | 133,500 |
2015/01/15 | 97 | 109 | 95 | 101 | 1,082,100 |
2015/01/14 | 97 | 97 | 96 | 96 | 43,100 |
2015/01/13 | 97 | 97 | 95 | 97 | 34,700 |
2015/01/09 | 97 | 97 | 96 | 97 | 56,800 |
2015/01/08 | 97 | 97 | 95 | 95 | 100,600 |
2015/01/07 | 97 | 98 | 95 | 95 | 152,400 |
2015/01/06 | 97 | 99 | 97 | 97 | 100,100 |
2015/01/05 | 97 | 100 | 96 | 100 | 160,200 |