日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 40 41 40 40 348,100
2019/12/27 40 41 40 40 157,900
2019/12/26 40 41 40 40 458,800
2019/12/25 41 42 40 40 1,048,300
2019/12/24 41 42 40 40 1,418,600
2019/12/23 43 43 41 41 666,700
2019/12/20 42 43 42 42 297,700
2019/12/19 42 43 42 42 289,300
2019/12/18 43 43 42 42 155,900
2019/12/17 43 43 42 42 160,300
2019/12/16 42 43 42 42 118,500
2019/12/13 42 43 41 43 1,350,800
2019/12/12 42 44 42 42 494,300
2019/12/11 43 43 42 43 360,500
2019/12/10 42 43 42 42 149,100
2019/12/09 43 44 42 42 1,081,900
2019/12/06 42 43 41 43 521,000
2019/12/05 43 43 41 41 792,400
2019/12/04 44 44 43 43 303,100
2019/12/03 43 44 42 44 531,400
2019/12/02 43 44 43 43 132,700
2019/11/29 43 44 42 44 904,100
2019/11/28 43 44 43 44 316,700
2019/11/27 43 44 42 43 1,117,700
2019/11/26 43 43 41 42 454,100
2019/11/25 42 43 42 43 165,900
2019/11/22 43 43 42 43 320,200
2019/11/21 41 43 41 43 478,900
2019/11/20 42 42 41 41 172,900
2019/11/19 42 43 40 42 1,526,700
2019/11/18 44 44 42 42 851,400
2019/11/15 43 44 42 43 1,981,600
2019/11/14 44 48 44 47 5,367,800
2019/11/13 43 44 42 44 556,900
2019/11/12 41 44 41 43 1,590,700
2019/11/11 41 42 41 41 568,200
2019/11/08 43 43 40 40 1,036,500
2019/11/07 42 43 41 43 358,400
2019/11/06 43 43 41 41 422,600
2019/11/05 43 43 41 42 425,500
2019/11/01 43 43 41 41 531,400
2019/10/31 42 44 40 43 2,743,300
2019/10/30 40 43 39 41 1,828,000
2019/10/29 40 41 39 40 1,398,900
2019/10/28 42 42 40 41 704,800
2019/10/25 41 42 40 42 981,800
2019/10/24 42 42 41 41 400,800
2019/10/23 41 42 41 42 422,000
2019/10/21 41 41 40 41 195,200
2019/10/18 40 41 39 41 442,000
2019/10/17 40 40 39 40 325,000
2019/10/16 40 41 39 39 679,200
2019/10/15 41 42 39 39 1,156,500
2019/10/11 42 42 41 42 619,000
2019/10/10 42 44 42 42 884,400
2019/10/09 43 43 42 42 403,600
2019/10/08 42 43 41 43 722,800
2019/10/07 43 43 42 43 409,900
2019/10/04 44 44 42 42 296,600
2019/10/03 42 44 42 44 379,300
2019/10/02 43 44 42 44 593,500
2019/10/01 44 44 43 43 686,800
2019/09/30 44 45 43 45 378,800
2019/09/27 42 45 42 43 1,398,100
2019/09/26 43 44 41 41 709,900
2019/09/25 42 43 41 42 399,300
2019/09/24 42 44 41 41 1,506,200
2019/09/20 43 44 41 41 608,500
2019/09/19 43 46 42 43 1,155,300
2019/09/18 42 43 42 42 210,500
2019/09/17 42 43 41 42 483,700
2019/09/13 47 47 43 43 636,100
2019/09/12 47 47 45 47 703,700
2019/09/11 44 48 44 47 1,377,500
2019/09/10 44 44 43 44 243,900
2019/09/09 40 45 40 45 994,700
2019/09/06 42 43 40 40 985,600
2019/09/05 40 44 39 42 2,011,500
2019/09/04 41 42 39 39 1,249,700
2019/09/03 43 43 41 41 661,400
2019/09/02 43 44 42 43 483,700
2019/08/30 44 44 43 43 245,800
2019/08/29 45 45 43 43 183,000
2019/08/28 44 45 43 45 252,200
2019/08/27 45 45 43 45 288,300
2019/08/26 44 45 43 45 233,000
2019/08/23 45 46 45 45 247,100
2019/08/22 47 47 45 45 370,600
2019/08/21 47 49 46 47 1,010,100
2019/08/20 47 48 46 46 330,400
2019/08/19 46 49 45 49 1,035,500
2019/08/16 45 49 45 45 1,594,300
2019/08/15 47 47 45 46 1,194,200
2019/08/14 49 50 48 49 393,700
2019/08/13 53 54 49 49 1,018,400
2019/08/09 55 56 54 55 137,800
2019/08/08 54 55 53 55 382,300
2019/08/07 55 56 54 55 179,000
2019/08/06 54 56 53 55 994,700
2019/08/05 57 58 56 56 324,000
2019/08/02 59 59 57 57 636,000
2019/08/01 59 60 59 59 84,900
2019/07/31 60 60 59 59 93,600
2019/07/30 59 60 59 59 185,700
2019/07/29 60 60 59 60 114,900
2019/07/26 59 60 59 60 112,500
2019/07/25 59 60 59 59 107,600
2019/07/24 60 60 59 59 143,000
2019/07/23 59 60 59 59 103,500
2019/07/22 59 60 59 59 95,600
2019/07/19 60 61 59 59 215,900
2019/07/18 59 60 59 59 378,700
2019/07/17 60 61 58 59 600,000
2019/07/16 62 62 60 60 323,500
2019/07/12 62 62 61 62 178,100
2019/07/11 63 64 61 61 1,000,500
2019/07/10 64 64 62 62 623,200
2019/07/09 63 66 62 63 2,953,400
2019/07/08 63 64 61 61 367,100
2019/07/05 62 64 62 63 544,100
2019/07/04 61 64 61 63 1,709,100
2019/07/03 61 61 60 60 111,400
2019/07/02 61 62 61 62 166,300
2019/07/01 62 62 61 62 165,000
2019/06/28 62 62 60 61 194,500
2019/06/27 59 62 59 62 458,600
2019/06/26 61 61 57 59 960,600
2019/06/25 60 62 60 61 472,600
2019/06/24 65 65 60 60 860,500
2019/06/21 67 67 64 64 394,800
2019/06/20 67 67 65 67 419,900
2019/06/19 68 68 66 67 332,400
2019/06/18 67 69 67 68 146,800
2019/06/17 69 69 67 68 181,900
2019/06/14 68 69 67 69 200,100
2019/06/13 70 70 67 68 268,700
2019/06/12 70 70 68 69 236,500
2019/06/11 69 70 68 69 368,500
2019/06/10 68 69 67 68 247,100
2019/06/07 67 69 67 67 190,100
2019/06/06 67 69 66 67 447,800
2019/06/05 67 73 66 66 1,665,400
2019/06/04 67 67 65 65 524,500
2019/06/03 70 70 66 67 443,800
2019/05/31 72 72 70 70 175,200
2019/05/30 73 73 71 72 111,000
2019/05/29 72 73 71 73 84,600
2019/05/28 72 74 71 72 207,500
2019/05/27 72 73 72 72 147,600
2019/05/24 71 72 70 71 208,200
2019/05/23 73 73 71 71 194,000
2019/05/22 71 74 71 73 311,400
2019/05/21 73 73 69 71 598,600
2019/05/20 73 73 70 72 636,700
2019/05/17 80 81 72 73 1,423,500
2019/05/16 82 82 78 79 324,500
2019/05/15 81 83 80 83 221,300
2019/05/14 79 80 78 80 302,500
2019/05/13 82 82 80 80 141,400
2019/05/10 82 83 80 82 150,000
2019/05/09 84 85 82 82 210,800
2019/05/08 82 84 81 84 225,200
2019/05/07 80 83 80 82 208,900
2019/04/26 80 81 79 81 298,600
2019/04/25 81 82 79 80 544,200
2019/04/24 87 87 80 82 1,270,400
2019/04/23 86 88 86 87 139,800
2019/04/22 90 90 85 87 806,400
2019/04/19 92 94 92 92 153,800
2019/04/18 93 94 92 93 154,000
2019/04/17 94 95 93 95 139,600
2019/04/16 96 97 94 94 146,800
2019/04/15 92 98 91 96 529,800
2019/04/12 93 93 91 91 299,100
2019/04/11 93 94 93 93 73,600
2019/04/10 94 95 93 93 165,900
2019/04/09 95 96 93 95 241,600
2019/04/08 95 97 95 96 108,700
2019/04/05 95 96 94 96 71,800
2019/04/04 95 96 95 95 89,500
2019/04/03 95 96 94 96 131,800
2019/04/02 97 98 94 94 407,600
2019/04/01 97 99 97 97 147,900
2019/03/29 97 97 96 97 175,500
2019/03/28 99 99 96 97 157,400
2019/03/27 98 99 97 98 177,600
2019/03/26 98 99 97 98 177,000
2019/03/25 99 99 95 97 551,800
2019/03/22 100 104 100 100 664,400
2019/03/20 99 101 99 100 256,400
2019/03/19 100 101 98 100 200,700
2019/03/18 97 100 97 99 292,700
2019/03/15 98 99 97 97 270,700
2019/03/14 99 101 98 99 219,500
2019/03/13 99 99 98 98 106,500
2019/03/12 100 100 98 98 209,400
2019/03/11 99 100 96 99 267,400
2019/03/08 101 102 98 99 452,500
2019/03/07 103 104 101 102 497,300
2019/03/06 107 107 102 103 775,100
2019/03/05 105 109 103 107 876,800
2019/03/04 100 104 100 104 620,500
2019/03/01 99 101 99 100 190,100
2019/02/28 100 101 99 99 254,400
2019/02/27 101 101 99 100 192,300
2019/02/26 100 102 100 101 369,200
2019/02/25 100 103 100 100 542,500
2019/02/22 100 100 98 100 160,600
2019/02/21 99 101 98 101 251,500
2019/02/20 100 103 99 99 321,100
2019/02/19 98 100 98 100 160,000
2019/02/18 97 99 96 99 269,900
2019/02/15 96 98 95 96 551,900
2019/02/14 102 104 99 100 457,000
2019/02/13 102 102 100 102 165,200
2019/02/12 99 102 99 102 169,400
2019/02/08 98 100 98 98 234,200
2019/02/07 102 103 99 100 302,600
2019/02/06 105 105 102 102 202,400
2019/02/05 106 106 104 105 138,000
2019/02/04 103 105 102 105 199,700
2019/02/01 102 103 101 101 108,000
2019/01/31 101 103 101 102 133,600
2019/01/30 104 106 101 101 413,000
2019/01/29 106 107 102 105 534,100
2019/01/28 103 116 103 107 2,138,100
2019/01/25 102 103 102 102 126,500
2019/01/24 102 105 101 102 389,200
2019/01/23 101 103 100 102 230,200
2019/01/22 101 103 99 102 294,700
2019/01/21 104 104 101 101 267,000
2019/01/18 102 104 101 102 249,300
2019/01/17 99 103 98 101 540,100
2019/01/16 97 99 96 99 253,700
2019/01/15 97 98 96 97 154,400
2019/01/11 96 98 96 97 168,200
2019/01/10 97 97 95 96 182,700
2019/01/09 100 102 97 98 493,000
2019/01/08 97 101 95 100 514,000
2019/01/07 98 98 94 95 465,300
2019/01/04 88 92 88 91 419,200

このページの先頭へ