ピックルスホールディングス(2935)の株価時系列情報
ピックルスホールディングス(2935)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 |
|---|---|---|---|---|---|
| 2026/03/19 | 1,204 | 1,205 | 1,175 | 1,175 | 28,400 |
| 2026/03/18 | 1,199 | 1,213 | 1,199 | 1,213 | 23,000 |
| 2026/03/17 | 1,190 | 1,204 | 1,190 | 1,193 | 26,100 |
| 2026/03/16 | 1,182 | 1,191 | 1,182 | 1,190 | 22,800 |
| 2026/03/13 | 1,184 | 1,199 | 1,184 | 1,189 | 25,200 |
| 2026/03/12 | 1,193 | 1,202 | 1,190 | 1,190 | 30,000 |
| 2026/03/11 | 1,198 | 1,210 | 1,198 | 1,204 | 22,800 |
| 2026/03/10 | 1,201 | 1,205 | 1,190 | 1,195 | 25,500 |
| 2026/03/09 | 1,181 | 1,197 | 1,164 | 1,196 | 60,100 |
| 2026/03/06 | 1,200 | 1,210 | 1,189 | 1,203 | 37,200 |
| 2026/03/05 | 1,213 | 1,225 | 1,210 | 1,216 | 40,900 |
| 2026/03/04 | 1,190 | 1,200 | 1,167 | 1,183 | 94,300 |
| 2026/03/03 | 1,226 | 1,241 | 1,212 | 1,212 | 133,900 |
| 2026/03/02 | 1,221 | 1,241 | 1,215 | 1,235 | 138,800 |
| 2026/02/27 | 1,229 | 1,239 | 1,218 | 1,236 | 83,400 |
| 2026/02/26 | 1,249 | 1,249 | 1,221 | 1,233 | 284,300 |
| 2026/02/25 | 1,291 | 1,294 | 1,288 | 1,293 | 127,500 |
| 2026/02/24 | 1,295 | 1,296 | 1,280 | 1,288 | 73,900 |
| 2026/02/20 | 1,285 | 1,285 | 1,277 | 1,277 | 62,800 |
| 2026/02/19 | 1,287 | 1,290 | 1,283 | 1,285 | 39,000 |
| 2026/02/18 | 1,290 | 1,292 | 1,285 | 1,285 | 38,400 |
| 2026/02/17 | 1,288 | 1,291 | 1,286 | 1,286 | 37,100 |
| 2026/02/16 | 1,292 | 1,300 | 1,287 | 1,287 | 46,500 |
| 2026/02/13 | 1,290 | 1,292 | 1,280 | 1,286 | 47,700 |
| 2026/02/12 | 1,281 | 1,294 | 1,281 | 1,290 | 61,100 |
| 2026/02/10 | 1,283 | 1,285 | 1,281 | 1,281 | 46,200 |
| 2026/02/09 | 1,286 | 1,289 | 1,281 | 1,282 | 48,800 |
| 2026/02/06 | 1,278 | 1,279 | 1,272 | 1,273 | 44,400 |
| 2026/02/05 | 1,270 | 1,277 | 1,263 | 1,272 | 52,200 |
| 2026/02/04 | 1,245 | 1,259 | 1,245 | 1,255 | 49,500 |
| 2026/02/03 | 1,254 | 1,254 | 1,242 | 1,250 | 82,200 |
| 2026/02/02 | 1,259 | 1,270 | 1,242 | 1,242 | 60,400 |
| 2026/01/30 | 1,232 | 1,255 | 1,223 | 1,250 | 63,400 |
| 2026/01/29 | 1,238 | 1,239 | 1,221 | 1,226 | 62,300 |
| 2026/01/28 | 1,260 | 1,260 | 1,239 | 1,239 | 64,700 |
| 2026/01/27 | 1,250 | 1,260 | 1,246 | 1,253 | 51,500 |
| 2026/01/26 | 1,259 | 1,259 | 1,243 | 1,250 | 94,400 |
| 2026/01/23 | 1,283 | 1,284 | 1,264 | 1,264 | 109,000 |
| 2026/01/22 | 1,285 | 1,288 | 1,281 | 1,283 | 63,100 |
| 2026/01/21 | 1,300 | 1,300 | 1,283 | 1,284 | 66,400 |
| 2026/01/20 | 1,312 | 1,312 | 1,296 | 1,304 | 59,000 |
| 2026/01/19 | 1,302 | 1,312 | 1,292 | 1,309 | 55,800 |
| 2026/01/16 | 1,300 | 1,300 | 1,280 | 1,296 | 65,700 |
| 2026/01/15 | 1,308 | 1,311 | 1,299 | 1,300 | 48,100 |
| 2026/01/14 | 1,300 | 1,308 | 1,294 | 1,308 | 49,400 |
| 2026/01/13 | 1,312 | 1,314 | 1,292 | 1,295 | 98,900 |
| 2026/01/09 | 1,297 | 1,305 | 1,289 | 1,299 | 61,700 |
| 2026/01/08 | 1,306 | 1,308 | 1,286 | 1,286 | 85,400 |
| 2026/01/07 | 1,302 | 1,319 | 1,298 | 1,298 | 63,100 |
| 2026/01/06 | 1,310 | 1,320 | 1,301 | 1,302 | 84,800 |
| 2026/01/05 | 1,340 | 1,341 | 1,310 | 1,310 | 128,600 |
| 2025/12/30 | 1,329 | 1,345 | 1,313 | 1,325 | 171,000 |
| 2025/12/29 | 1,394 | 1,394 | 1,339 | 1,351 | 254,100 |
| 2025/12/26 | 1,349 | 1,373 | 1,345 | 1,371 | 59,700 |
| 2025/12/25 | 1,343 | 1,349 | 1,338 | 1,349 | 19,600 |
| 2025/12/24 | 1,343 | 1,349 | 1,335 | 1,338 | 38,100 |
| 2025/12/23 | 1,315 | 1,343 | 1,310 | 1,342 | 51,600 |
| 2025/12/22 | 1,314 | 1,314 | 1,287 | 1,293 | 46,000 |
| 2025/12/19 | 1,294 | 1,312 | 1,290 | 1,312 | 29,300 |
| 2025/12/18 | 1,276 | 1,292 | 1,276 | 1,290 | 18,600 |
| 2025/12/17 | 1,287 | 1,293 | 1,271 | 1,273 | 28,500 |
| 2025/12/16 | 1,262 | 1,290 | 1,262 | 1,281 | 41,800 |
| 2025/12/15 | 1,243 | 1,260 | 1,239 | 1,259 | 22,200 |
| 2025/12/12 | 1,222 | 1,240 | 1,222 | 1,237 | 36,000 |
| 2025/12/11 | 1,240 | 1,240 | 1,220 | 1,220 | 32,900 |
| 2025/12/10 | 1,240 | 1,245 | 1,236 | 1,240 | 19,100 |
| 2025/12/09 | 1,249 | 1,251 | 1,235 | 1,241 | 24,300 |
| 2025/12/08 | 1,245 | 1,258 | 1,244 | 1,252 | 37,500 |
| 2025/12/05 | 1,248 | 1,255 | 1,240 | 1,240 | 36,300 |
| 2025/12/04 | 1,260 | 1,267 | 1,248 | 1,248 | 78,300 |
| 2025/12/03 | 1,194 | 1,266 | 1,188 | 1,253 | 198,600 |
| 2025/12/02 | 1,190 | 1,205 | 1,189 | 1,200 | 18,800 |
| 2025/12/01 | 1,187 | 1,202 | 1,182 | 1,196 | 42,700 |
| 2025/11/28 | 1,190 | 1,197 | 1,185 | 1,186 | 20,300 |
| 2025/11/27 | 1,189 | 1,198 | 1,185 | 1,193 | 27,900 |
| 2025/11/26 | 1,178 | 1,189 | 1,175 | 1,189 | 27,900 |
| 2025/11/25 | 1,181 | 1,181 | 1,164 | 1,164 | 23,800 |
| 2025/11/21 | 1,169 | 1,181 | 1,160 | 1,181 | 39,400 |
| 2025/11/20 | 1,170 | 1,183 | 1,156 | 1,170 | 60,800 |
| 2025/11/19 | 1,180 | 1,185 | 1,165 | 1,170 | 32,900 |
| 2025/11/18 | 1,178 | 1,188 | 1,174 | 1,186 | 44,800 |
| 2025/11/17 | 1,167 | 1,176 | 1,159 | 1,173 | 41,800 |
| 2025/11/14 | 1,167 | 1,167 | 1,143 | 1,149 | 25,300 |
| 2025/11/13 | 1,160 | 1,167 | 1,153 | 1,164 | 22,300 |
| 2025/11/12 | 1,143 | 1,164 | 1,143 | 1,151 | 25,600 |
| 2025/11/11 | 1,134 | 1,140 | 1,126 | 1,140 | 21,000 |
| 2025/11/10 | 1,147 | 1,147 | 1,133 | 1,134 | 22,700 |
| 2025/11/07 | 1,135 | 1,147 | 1,127 | 1,137 | 33,100 |
| 2025/11/06 | 1,115 | 1,134 | 1,115 | 1,123 | 30,800 |
| 2025/11/05 | 1,108 | 1,114 | 1,084 | 1,109 | 38,800 |
| 2025/11/04 | 1,093 | 1,120 | 1,093 | 1,106 | 29,900 |
| 2025/10/31 | 1,100 | 1,104 | 1,091 | 1,099 | 36,100 |
| 2025/10/30 | 1,121 | 1,130 | 1,100 | 1,100 | 59,400 |
| 2025/10/29 | 1,144 | 1,150 | 1,120 | 1,121 | 46,800 |
| 2025/10/28 | 1,168 | 1,173 | 1,154 | 1,154 | 39,700 |
| 2025/10/27 | 1,160 | 1,171 | 1,146 | 1,168 | 32,700 |
| 2025/10/24 | 1,154 | 1,164 | 1,141 | 1,157 | 39,500 |
| 2025/10/23 | 1,149 | 1,165 | 1,149 | 1,152 | 28,400 |
| 2025/10/22 | 1,146 | 1,160 | 1,145 | 1,150 | 27,800 |
| 2025/10/21 | 1,197 | 1,197 | 1,147 | 1,148 | 53,000 |
| 2025/10/20 | 1,125 | 1,142 | 1,122 | 1,132 | 22,100 |
| 2025/10/17 | 1,112 | 1,119 | 1,108 | 1,114 | 22,500 |
| 2025/10/16 | 1,133 | 1,143 | 1,113 | 1,120 | 52,600 |
| 2025/10/15 | 1,143 | 1,143 | 1,125 | 1,133 | 28,000 |
| 2025/10/14 | 1,145 | 1,145 | 1,121 | 1,121 | 60,400 |
| 2025/10/10 | 1,167 | 1,171 | 1,156 | 1,160 | 65,000 |
| 2025/10/09 | 1,172 | 1,176 | 1,154 | 1,173 | 43,800 |
| 2025/10/08 | 1,152 | 1,176 | 1,150 | 1,176 | 73,600 |
| 2025/10/07 | 1,148 | 1,154 | 1,135 | 1,150 | 53,600 |
| 2025/10/06 | 1,167 | 1,168 | 1,141 | 1,150 | 45,800 |
| 2025/10/03 | 1,150 | 1,166 | 1,145 | 1,159 | 38,800 |
| 2025/10/02 | 1,119 | 1,179 | 1,119 | 1,162 | 81,100 |
| 2025/10/01 | 1,155 | 1,157 | 1,122 | 1,129 | 133,800 |
| 2025/09/30 | 1,180 | 1,181 | 1,162 | 1,163 | 78,900 |
| 2025/09/29 | 1,180 | 1,192 | 1,176 | 1,181 | 45,200 |
| 2025/09/26 | 1,174 | 1,187 | 1,162 | 1,177 | 56,800 |
| 2025/09/25 | 1,170 | 1,185 | 1,153 | 1,177 | 69,700 |
| 2025/09/24 | 1,178 | 1,198 | 1,157 | 1,187 | 111,500 |
| 2025/09/22 | 1,095 | 1,206 | 1,084 | 1,156 | 234,600 |
| 2025/09/19 | 1,084 | 1,097 | 1,062 | 1,086 | 40,600 |
| 2025/09/18 | 1,079 | 1,089 | 1,065 | 1,084 | 23,800 |
| 2025/09/17 | 1,069 | 1,079 | 1,068 | 1,079 | 24,300 |
| 2025/09/16 | 1,050 | 1,069 | 1,046 | 1,069 | 48,400 |
| 2025/09/12 | 1,048 | 1,049 | 1,039 | 1,042 | 20,900 |
| 2025/09/11 | 1,044 | 1,048 | 1,042 | 1,042 | 7,400 |
| 2025/09/10 | 1,035 | 1,050 | 1,033 | 1,044 | 13,100 |
| 2025/09/09 | 1,045 | 1,052 | 1,037 | 1,038 | 20,300 |
| 2025/09/08 | 1,032 | 1,047 | 1,024 | 1,045 | 68,100 |
| 2025/09/05 | 1,017 | 1,023 | 1,014 | 1,018 | 20,100 |
| 2025/09/04 | 1,018 | 1,018 | 1,002 | 1,017 | 18,300 |
| 2025/09/03 | 1,001 | 1,018 | 1,000 | 1,018 | 32,700 |
| 2025/09/02 | 988 | 1,002 | 988 | 996 | 18,700 |
| 2025/09/01 | 981 | 997 | 981 | 987 | 21,100 |
| 2025/08/29 | 994 | 999 | 981 | 981 | 22,600 |
| 2025/08/28 | 995 | 999 | 990 | 995 | 18,600 |
| 2025/08/27 | 1,004 | 1,011 | 1,002 | 1,003 | 15,700 |
| 2025/08/26 | 1,013 | 1,013 | 1,003 | 1,005 | 17,600 |
| 2025/08/25 | 1,015 | 1,015 | 1,008 | 1,013 | 11,000 |
| 2025/08/22 | 1,017 | 1,017 | 1,010 | 1,012 | 12,100 |
| 2025/08/21 | 1,025 | 1,025 | 1,010 | 1,015 | 17,600 |
| 2025/08/20 | 997 | 1,021 | 997 | 1,017 | 42,200 |
| 2025/08/19 | 996 | 1,000 | 995 | 997 | 9,300 |
| 2025/08/18 | 989 | 1,000 | 989 | 995 | 15,400 |
| 2025/08/15 | 995 | 995 | 989 | 989 | 11,900 |
| 2025/08/14 | 994 | 994 | 987 | 994 | 13,300 |
| 2025/08/13 | 998 | 999 | 990 | 994 | 20,600 |
| 2025/08/12 | 999 | 1,004 | 995 | 1,001 | 40,900 |
| 2025/08/08 | 998 | 999 | 995 | 999 | 11,900 |
| 2025/08/07 | 996 | 998 | 991 | 998 | 12,000 |
| 2025/08/06 | 996 | 996 | 990 | 992 | 18,400 |
| 2025/08/05 | 992 | 996 | 991 | 996 | 9,600 |
| 2025/08/04 | 993 | 998 | 991 | 992 | 10,300 |
| 2025/08/01 | 990 | 994 | 990 | 994 | 8,300 |
| 2025/07/31 | 986 | 990 | 983 | 990 | 9,100 |
| 2025/07/30 | 990 | 992 | 978 | 978 | 15,400 |
| 2025/07/29 | 993 | 993 | 980 | 980 | 13,000 |
| 2025/07/28 | 995 | 995 | 987 | 988 | 8,400 |
| 2025/07/25 | 991 | 995 | 988 | 988 | 15,400 |
| 2025/07/24 | 988 | 991 | 986 | 991 | 14,800 |
| 2025/07/23 | 985 | 987 | 977 | 984 | 24,600 |
| 2025/07/22 | 989 | 989 | 974 | 976 | 11,500 |
| 2025/07/18 | 977 | 981 | 975 | 976 | 8,200 |
| 2025/07/17 | 979 | 979 | 974 | 976 | 11,300 |
| 2025/07/16 | 979 | 980 | 975 | 975 | 7,600 |
| 2025/07/15 | 978 | 985 | 976 | 976 | 9,400 |
| 2025/07/14 | 979 | 983 | 975 | 980 | 15,200 |
| 2025/07/11 | 973 | 976 | 971 | 972 | 9,100 |
| 2025/07/10 | 975 | 975 | 970 | 972 | 16,800 |
| 2025/07/09 | 971 | 975 | 970 | 971 | 10,000 |
| 2025/07/08 | 974 | 974 | 969 | 970 | 9,800 |
| 2025/07/07 | 976 | 976 | 968 | 968 | 10,500 |
| 2025/07/04 | 975 | 975 | 965 | 968 | 10,800 |
| 2025/07/03 | 972 | 976 | 967 | 970 | 15,300 |
| 2025/07/02 | 979 | 979 | 970 | 972 | 25,800 |
| 2025/07/01 | 999 | 999 | 972 | 987 | 82,400 |
| 2025/06/30 | 969 | 976 | 965 | 970 | 44,800 |
| 2025/06/27 | 970 | 970 | 960 | 963 | 20,900 |
| 2025/06/26 | 972 | 973 | 965 | 972 | 20,300 |
| 2025/06/25 | 972 | 974 | 960 | 972 | 16,900 |
| 2025/06/24 | 969 | 976 | 966 | 971 | 26,500 |
| 2025/06/23 | 951 | 966 | 946 | 966 | 33,500 |
| 2025/06/20 | 950 | 950 | 941 | 941 | 23,300 |
| 2025/06/19 | 944 | 945 | 937 | 943 | 8,800 |
| 2025/06/18 | 932 | 945 | 932 | 943 | 18,900 |
| 2025/06/17 | 917 | 927 | 915 | 927 | 19,100 |
| 2025/06/16 | 908 | 916 | 908 | 915 | 12,600 |
| 2025/06/13 | 908 | 908 | 905 | 908 | 25,200 |
| 2025/06/12 | 907 | 908 | 905 | 905 | 11,200 |
| 2025/06/11 | 905 | 908 | 904 | 907 | 8,700 |
| 2025/06/10 | 908 | 912 | 904 | 904 | 15,000 |
| 2025/06/09 | 906 | 908 | 902 | 907 | 15,500 |
| 2025/06/06 | 905 | 909 | 903 | 906 | 10,000 |
| 2025/06/05 | 908 | 910 | 903 | 905 | 17,700 |
| 2025/06/04 | 907 | 913 | 907 | 910 | 14,500 |
| 2025/06/03 | 910 | 910 | 907 | 908 | 16,000 |
| 2025/06/02 | 915 | 915 | 909 | 910 | 15,500 |
| 2025/05/30 | 915 | 919 | 913 | 914 | 13,500 |
| 2025/05/29 | 919 | 930 | 914 | 917 | 25,900 |
| 2025/05/28 | 919 | 919 | 913 | 918 | 13,200 |
| 2025/05/27 | 913 | 919 | 909 | 919 | 8,300 |