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 |
---|---|---|---|---|---|
2017/12/29 | 178 | 178 | 174 | 174 | 645,700 |
2017/12/28 | 179 | 181 | 176 | 176 | 1,083,700 |
2017/12/27 | 174 | 179 | 174 | 179 | 840,600 |
2017/12/26 | 173 | 187 | 172 | 174 | 4,299,800 |
2017/12/25 | 181 | 184 | 174 | 175 | 1,996,000 |
2017/12/22 | 179 | 183 | 178 | 181 | 1,199,500 |
2017/12/21 | 179 | 183 | 176 | 181 | 1,296,800 |
2017/12/20 | 181 | 182 | 177 | 180 | 1,529,700 |
2017/12/19 | 187 | 187 | 181 | 183 | 935,500 |
2017/12/18 | 190 | 191 | 186 | 188 | 683,400 |
2017/12/15 | 193 | 193 | 188 | 190 | 609,500 |
2017/12/14 | 187 | 195 | 185 | 194 | 960,200 |
2017/12/13 | 192 | 193 | 186 | 188 | 803,100 |
2017/12/12 | 196 | 196 | 193 | 193 | 467,400 |
2017/12/11 | 194 | 197 | 194 | 196 | 484,100 |
2017/12/08 | 198 | 198 | 192 | 194 | 564,000 |
2017/12/07 | 188 | 197 | 187 | 197 | 803,600 |
2017/12/06 | 194 | 194 | 187 | 187 | 830,900 |
2017/12/05 | 196 | 197 | 191 | 192 | 984,300 |
2017/12/04 | 200 | 200 | 196 | 197 | 852,900 |
2017/12/01 | 200 | 200 | 196 | 199 | 1,182,600 |
2017/11/30 | 204 | 205 | 197 | 200 | 1,409,700 |
2017/11/29 | 208 | 209 | 205 | 205 | 755,900 |
2017/11/28 | 210 | 211 | 208 | 208 | 404,500 |
2017/11/27 | 210 | 211 | 207 | 208 | 905,200 |
2017/11/24 | 210 | 212 | 208 | 211 | 569,100 |
2017/11/22 | 212 | 214 | 210 | 211 | 599,400 |
2017/11/21 | 211 | 214 | 210 | 211 | 473,400 |
2017/11/20 | 211 | 213 | 209 | 209 | 720,500 |
2017/11/17 | 215 | 216 | 210 | 213 | 942,400 |
2017/11/16 | 213 | 219 | 211 | 215 | 718,800 |
2017/11/15 | 230 | 231 | 214 | 215 | 2,672,700 |
2017/11/14 | 219 | 223 | 217 | 221 | 749,400 |
2017/11/13 | 222 | 223 | 219 | 220 | 546,500 |
2017/11/10 | 217 | 221 | 216 | 219 | 655,200 |
2017/11/09 | 224 | 227 | 214 | 219 | 1,552,100 |
2017/11/08 | 227 | 227 | 221 | 222 | 852,800 |
2017/11/07 | 227 | 230 | 226 | 227 | 648,800 |
2017/11/06 | 225 | 233 | 224 | 229 | 1,227,800 |
2017/11/02 | 231 | 232 | 221 | 225 | 1,556,100 |
2017/11/01 | 223 | 232 | 222 | 231 | 2,005,500 |
2017/10/31 | 219 | 224 | 219 | 221 | 723,800 |
2017/10/30 | 216 | 221 | 216 | 219 | 673,500 |
2017/10/27 | 216 | 219 | 213 | 216 | 752,300 |
2017/10/26 | 216 | 219 | 214 | 215 | 807,400 |
2017/10/25 | 218 | 220 | 216 | 217 | 858,100 |
2017/10/24 | 218 | 219 | 216 | 216 | 585,700 |
2017/10/23 | 213 | 227 | 212 | 218 | 2,009,100 |
2017/10/20 | 212 | 217 | 211 | 212 | 644,800 |
2017/10/19 | 215 | 215 | 212 | 214 | 442,700 |
2017/10/18 | 215 | 215 | 212 | 213 | 368,200 |
2017/10/17 | 217 | 219 | 213 | 213 | 699,400 |
2017/10/16 | 219 | 220 | 216 | 216 | 839,300 |
2017/10/13 | 220 | 226 | 219 | 221 | 1,044,400 |
2017/10/12 | 219 | 222 | 219 | 220 | 683,600 |
2017/10/11 | 221 | 222 | 218 | 219 | 1,194,900 |
2017/10/10 | 226 | 226 | 219 | 220 | 1,690,000 |
2017/10/06 | 220 | 242 | 217 | 223 | 7,516,200 |
2017/10/05 | 222 | 223 | 219 | 219 | 1,020,900 |
2017/10/04 | 225 | 226 | 222 | 222 | 906,400 |
2017/10/03 | 225 | 227 | 223 | 225 | 820,300 |
2017/10/02 | 223 | 226 | 220 | 225 | 661,200 |
2017/09/29 | 225 | 226 | 220 | 222 | 1,048,300 |
2017/09/28 | 217 | 229 | 217 | 224 | 1,783,400 |
2017/09/27 | 215 | 219 | 214 | 216 | 861,000 |
2017/09/26 | 224 | 224 | 216 | 216 | 1,352,900 |
2017/09/25 | 222 | 227 | 220 | 222 | 1,498,200 |
2017/09/22 | 233 | 235 | 220 | 220 | 4,112,000 |
2017/09/21 | 247 | 263 | 230 | 233 | 20,317,400 |
2017/09/20 | 211 | 223 | 205 | 219 | 5,410,400 |
2017/09/19 | 211 | 215 | 210 | 210 | 828,600 |
2017/09/15 | 204 | 211 | 202 | 209 | 739,600 |
2017/09/14 | 211 | 215 | 205 | 206 | 1,590,000 |
2017/09/13 | 220 | 223 | 214 | 214 | 1,238,800 |
2017/09/12 | 209 | 227 | 209 | 219 | 1,528,500 |
2017/09/11 | 205 | 215 | 205 | 210 | 1,019,300 |
2017/09/08 | 201 | 209 | 199 | 205 | 943,900 |
2017/09/07 | 204 | 211 | 202 | 203 | 1,137,800 |
2017/09/06 | 194 | 211 | 191 | 204 | 2,164,600 |
2017/09/05 | 223 | 224 | 203 | 205 | 4,237,200 |
2017/09/04 | 232 | 233 | 225 | 226 | 1,913,800 |
2017/09/01 | 241 | 241 | 235 | 235 | 1,155,900 |
2017/08/31 | 237 | 240 | 237 | 238 | 888,500 |
2017/08/30 | 244 | 245 | 237 | 239 | 1,502,100 |
2017/08/29 | 240 | 246 | 240 | 241 | 1,430,700 |
2017/08/28 | 242 | 248 | 238 | 246 | 3,453,500 |
2017/08/25 | 243 | 243 | 232 | 232 | 1,768,200 |
2017/08/24 | 231 | 244 | 229 | 237 | 3,070,600 |
2017/08/23 | 231 | 237 | 228 | 230 | 1,611,700 |
2017/08/22 | 238 | 238 | 230 | 230 | 2,835,200 |
2017/08/21 | 242 | 244 | 235 | 238 | 2,145,400 |
2017/08/18 | 246 | 251 | 241 | 245 | 2,439,000 |
2017/08/17 | 254 | 259 | 250 | 254 | 1,861,500 |
2017/08/16 | 248 | 263 | 243 | 249 | 4,426,000 |
2017/08/15 | 234 | 244 | 234 | 240 | 2,005,300 |
2017/08/14 | 240 | 254 | 235 | 235 | 4,750,700 |
2017/08/10 | 254 | 270 | 252 | 261 | 4,051,600 |
2017/08/09 | 250 | 254 | 242 | 250 | 3,177,900 |
2017/08/08 | 255 | 261 | 249 | 250 | 3,674,300 |
2017/08/07 | 271 | 278 | 256 | 256 | 4,751,100 |
2017/08/04 | 271 | 293 | 265 | 266 | 9,072,000 |
2017/08/03 | 300 | 302 | 267 | 274 | 16,897,500 |
2017/08/02 | 312 | 326 | 301 | 308 | 24,154,700 |
2017/08/01 | 297 | 330 | 277 | 317 | 54,576,000 |
2017/07/31 | 237 | 295 | 224 | 265 | 39,540,300 |
2017/07/28 | 242 | 245 | 237 | 239 | 2,628,700 |
2017/07/27 | 240 | 283 | 237 | 244 | 16,643,400 |
2017/07/26 | 243 | 244 | 237 | 239 | 1,610,700 |
2017/07/25 | 239 | 244 | 236 | 241 | 1,821,400 |
2017/07/24 | 250 | 250 | 233 | 243 | 3,308,200 |
2017/07/21 | 256 | 259 | 251 | 251 | 1,424,900 |
2017/07/20 | 254 | 262 | 251 | 257 | 1,790,600 |
2017/07/19 | 255 | 258 | 249 | 253 | 2,212,000 |
2017/07/18 | 250 | 275 | 250 | 258 | 4,123,700 |
2017/07/14 | 273 | 275 | 261 | 263 | 3,817,700 |
2017/07/13 | 287 | 290 | 271 | 279 | 5,289,500 |
2017/07/12 | 300 | 312 | 281 | 288 | 14,309,400 |
2017/07/11 | 258 | 284 | 256 | 280 | 14,250,700 |
2017/07/10 | 251 | 255 | 246 | 250 | 3,335,300 |
2017/07/07 | 238 | 257 | 236 | 243 | 4,532,100 |
2017/07/06 | 232 | 272 | 231 | 239 | 13,123,900 |
2017/07/05 | 246 | 246 | 227 | 234 | 6,806,300 |
2017/07/04 | 275 | 296 | 237 | 246 | 15,498,400 |
2017/07/03 | 235 | 299 | 232 | 285 | 31,515,100 |
2017/06/30 | 210 | 225 | 206 | 225 | 5,016,000 |
2017/06/29 | 203 | 227 | 198 | 214 | 7,451,000 |
2017/06/28 | 210 | 211 | 198 | 203 | 3,669,000 |
2017/06/27 | 207 | 212 | 197 | 211 | 4,603,300 |
2017/06/26 | 206 | 207 | 189 | 205 | 5,744,800 |
2017/06/23 | 214 | 214 | 204 | 208 | 4,704,400 |
2017/06/22 | 211 | 219 | 209 | 217 | 5,221,600 |
2017/06/21 | 240 | 244 | 220 | 225 | 12,381,400 |
2017/06/20 | 211 | 233 | 209 | 220 | 15,270,800 |
2017/06/19 | 209 | 216 | 204 | 208 | 10,147,400 |
2017/06/16 | 226 | 234 | 205 | 206 | 17,330,400 |
2017/06/15 | 245 | 246 | 220 | 234 | 19,466,200 |
2017/06/14 | 333 | 334 | 247 | 251 | 33,164,700 |
2017/06/13 | 451 | 452 | 309 | 309 | 40,536,800 |
2017/06/12 | 389 | 389 | 372 | 389 | 4,529,000 |
2017/06/09 | 253 | 309 | 240 | 309 | 31,488,600 |
2017/06/08 | 228 | 229 | 216 | 229 | 11,376,100 |
2017/06/07 | 154 | 179 | 153 | 179 | 23,294,000 |
2017/06/06 | 130 | 174 | 121 | 150 | 22,462,600 |
2017/06/05 | 141 | 155 | 132 | 135 | 17,458,800 |
2017/06/02 | 115 | 153 | 110 | 129 | 19,813,400 |
2017/06/01 | 114 | 121 | 106 | 117 | 14,003,900 |
2017/05/31 | 97 | 127 | 97 | 106 | 24,138,100 |
2017/05/30 | 97 | 98 | 96 | 97 | 155,300 |
2017/05/29 | 97 | 98 | 97 | 97 | 100,400 |
2017/05/26 | 99 | 99 | 97 | 97 | 190,900 |
2017/05/25 | 99 | 99 | 98 | 99 | 175,500 |
2017/05/24 | 99 | 100 | 98 | 99 | 155,300 |
2017/05/23 | 98 | 102 | 98 | 99 | 565,900 |
2017/05/22 | 98 | 99 | 98 | 98 | 199,500 |
2017/05/19 | 98 | 98 | 97 | 97 | 73,300 |
2017/05/18 | 96 | 99 | 96 | 97 | 365,000 |
2017/05/17 | 99 | 99 | 97 | 99 | 244,900 |
2017/05/16 | 101 | 102 | 98 | 98 | 955,000 |
2017/05/15 | 96 | 97 | 95 | 96 | 193,900 |
2017/05/12 | 99 | 99 | 96 | 96 | 229,800 |
2017/05/11 | 99 | 100 | 98 | 98 | 278,100 |
2017/05/10 | 98 | 101 | 98 | 100 | 224,300 |
2017/05/09 | 98 | 101 | 98 | 98 | 349,200 |
2017/05/08 | 98 | 100 | 97 | 100 | 250,600 |
2017/05/02 | 97 | 98 | 96 | 97 | 121,700 |
2017/05/01 | 97 | 98 | 96 | 97 | 84,100 |
2017/04/28 | 97 | 98 | 96 | 97 | 120,900 |
2017/04/27 | 97 | 98 | 96 | 97 | 121,300 |
2017/04/26 | 97 | 98 | 97 | 97 | 51,700 |
2017/04/25 | 96 | 98 | 96 | 96 | 79,500 |
2017/04/24 | 97 | 99 | 96 | 96 | 409,100 |
2017/04/21 | 97 | 98 | 95 | 96 | 201,300 |
2017/04/20 | 99 | 99 | 96 | 97 | 164,200 |
2017/04/19 | 95 | 99 | 95 | 99 | 136,800 |
2017/04/18 | 95 | 98 | 94 | 96 | 192,600 |
2017/04/17 | 93 | 95 | 91 | 94 | 341,800 |
2017/04/14 | 93 | 96 | 93 | 94 | 182,800 |
2017/04/13 | 92 | 95 | 92 | 94 | 284,000 |
2017/04/12 | 96 | 96 | 91 | 94 | 763,200 |
2017/04/11 | 98 | 99 | 96 | 96 | 219,400 |
2017/04/10 | 98 | 99 | 97 | 98 | 98,900 |
2017/04/07 | 97 | 99 | 96 | 98 | 331,700 |
2017/04/06 | 99 | 100 | 93 | 98 | 1,131,300 |
2017/04/05 | 99 | 101 | 99 | 100 | 191,400 |
2017/04/04 | 101 | 101 | 99 | 100 | 710,600 |
2017/04/03 | 102 | 102 | 100 | 102 | 436,000 |
2017/03/31 | 101 | 103 | 101 | 101 | 119,000 |
2017/03/30 | 102 | 102 | 101 | 102 | 121,300 |
2017/03/29 | 102 | 102 | 100 | 102 | 156,100 |
2017/03/28 | 100 | 102 | 100 | 101 | 135,800 |
2017/03/27 | 101 | 101 | 100 | 101 | 312,200 |
2017/03/24 | 100 | 102 | 99 | 102 | 284,300 |
2017/03/23 | 99 | 101 | 99 | 99 | 406,000 |
2017/03/22 | 100 | 101 | 99 | 100 | 656,100 |
2017/03/21 | 101 | 101 | 100 | 101 | 381,100 |
2017/03/17 | 101 | 102 | 101 | 101 | 117,000 |
2017/03/16 | 101 | 102 | 100 | 101 | 558,300 |
2017/03/15 | 101 | 102 | 100 | 100 | 544,600 |
2017/03/14 | 102 | 103 | 101 | 101 | 816,100 |
2017/03/13 | 103 | 104 | 102 | 102 | 430,300 |
2017/03/10 | 103 | 104 | 102 | 102 | 540,100 |
2017/03/09 | 104 | 104 | 102 | 103 | 587,000 |
2017/03/08 | 104 | 108 | 103 | 104 | 1,817,800 |
2017/03/07 | 108 | 109 | 103 | 105 | 1,511,400 |
2017/03/06 | 110 | 113 | 107 | 110 | 3,830,500 |
2017/03/03 | 103 | 107 | 101 | 107 | 1,674,900 |
2017/03/02 | 103 | 106 | 101 | 103 | 2,417,100 |
2017/03/01 | 100 | 101 | 99 | 101 | 458,900 |
2017/02/28 | 99 | 103 | 98 | 100 | 1,623,600 |
2017/02/27 | 100 | 100 | 99 | 99 | 363,100 |
2017/02/24 | 101 | 101 | 100 | 100 | 180,100 |
2017/02/23 | 100 | 101 | 100 | 101 | 185,200 |
2017/02/22 | 101 | 101 | 100 | 100 | 247,600 |
2017/02/21 | 101 | 102 | 100 | 100 | 315,900 |
2017/02/20 | 101 | 102 | 100 | 101 | 177,300 |
2017/02/17 | 102 | 102 | 100 | 101 | 433,300 |
2017/02/16 | 101 | 102 | 100 | 102 | 198,100 |
2017/02/15 | 102 | 103 | 100 | 101 | 816,400 |
2017/02/14 | 104 | 104 | 101 | 101 | 491,200 |
2017/02/13 | 103 | 104 | 102 | 103 | 528,700 |
2017/02/10 | 102 | 103 | 102 | 102 | 325,700 |
2017/02/09 | 102 | 103 | 102 | 102 | 111,100 |
2017/02/08 | 103 | 103 | 102 | 102 | 283,200 |
2017/02/07 | 102 | 103 | 102 | 102 | 81,700 |
2017/02/06 | 103 | 103 | 102 | 102 | 146,500 |
2017/02/03 | 103 | 103 | 101 | 102 | 638,500 |
2017/02/02 | 103 | 104 | 102 | 103 | 523,300 |
2017/02/01 | 103 | 104 | 102 | 103 | 285,400 |
2017/01/31 | 105 | 105 | 103 | 103 | 412,300 |
2017/01/30 | 104 | 105 | 104 | 105 | 204,800 |
2017/01/27 | 105 | 106 | 103 | 104 | 828,200 |
2017/01/26 | 104 | 105 | 103 | 105 | 263,000 |
2017/01/25 | 104 | 105 | 102 | 105 | 501,800 |
2017/01/24 | 105 | 105 | 102 | 104 | 501,300 |
2017/01/23 | 101 | 106 | 101 | 105 | 858,700 |
2017/01/20 | 102 | 103 | 101 | 101 | 587,300 |
2017/01/19 | 102 | 104 | 102 | 102 | 450,900 |
2017/01/18 | 102 | 102 | 101 | 102 | 495,700 |
2017/01/17 | 103 | 103 | 102 | 102 | 278,600 |
2017/01/16 | 104 | 105 | 102 | 103 | 940,500 |
2017/01/13 | 106 | 106 | 104 | 105 | 449,900 |
2017/01/12 | 108 | 109 | 105 | 106 | 1,171,100 |
2017/01/11 | 114 | 115 | 107 | 108 | 3,467,000 |
2017/01/10 | 109 | 113 | 106 | 110 | 4,621,800 |
2017/01/06 | 111 | 112 | 106 | 107 | 2,500,600 |
2017/01/05 | 103 | 110 | 103 | 106 | 3,472,300 |
2017/01/04 | 102 | 106 | 101 | 104 | 669,200 |