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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 909 | 917 | 909 | 917 | 12,400 |
| 2025/05/23 | 906 | 913 | 906 | 911 | 6,600 |
| 2025/05/22 | 912 | 914 | 906 | 906 | 19,600 |
| 2025/05/21 | 925 | 925 | 912 | 912 | 16,200 |
| 2025/05/20 | 929 | 929 | 913 | 913 | 29,700 |
| 2025/05/19 | 935 | 935 | 924 | 929 | 17,000 |
| 2025/05/16 | 922 | 932 | 920 | 924 | 16,900 |
| 2025/05/15 | 919 | 927 | 919 | 922 | 11,700 |
| 2025/05/14 | 930 | 930 | 912 | 926 | 27,500 |
| 2025/05/13 | 945 | 945 | 930 | 931 | 17,200 |
| 2025/05/12 | 933 | 937 | 926 | 936 | 13,200 |
| 2025/05/09 | 919 | 937 | 916 | 933 | 31,800 |
| 2025/05/08 | 918 | 920 | 910 | 919 | 10,600 |
| 2025/05/07 | 919 | 920 | 911 | 919 | 16,900 |
| 2025/05/02 | 918 | 920 | 909 | 919 | 12,800 |
| 2025/05/01 | 932 | 932 | 917 | 920 | 14,700 |
| 2025/04/30 | 930 | 959 | 908 | 926 | 94,200 |
| 2025/04/28 | 920 | 930 | 920 | 930 | 21,100 |
| 2025/04/25 | 922 | 927 | 918 | 919 | 9,400 |
| 2025/04/24 | 936 | 936 | 918 | 922 | 14,900 |
| 2025/04/23 | 930 | 940 | 929 | 936 | 26,000 |
| 2025/04/22 | 908 | 929 | 902 | 929 | 32,200 |
| 2025/04/21 | 905 | 908 | 896 | 908 | 23,600 |
| 2025/04/18 | 895 | 908 | 892 | 904 | 31,400 |
| 2025/04/17 | 885 | 892 | 885 | 891 | 12,600 |
| 2025/04/16 | 897 | 900 | 881 | 885 | 28,700 |
| 2025/04/15 | 914 | 917 | 886 | 887 | 88,300 |
| 2025/04/14 | 930 | 938 | 926 | 929 | 27,600 |
| 2025/04/11 | 907 | 926 | 885 | 925 | 49,800 |
| 2025/04/10 | 920 | 923 | 907 | 916 | 25,200 |
| 2025/04/09 | 896 | 900 | 872 | 884 | 61,600 |
| 2025/04/08 | 874 | 911 | 874 | 911 | 48,000 |
| 2025/04/07 | 856 | 870 | 842 | 844 | 74,900 |
| 2025/04/04 | 938 | 938 | 898 | 910 | 70,200 |
| 2025/04/03 | 956 | 960 | 943 | 951 | 69,900 |
| 2025/04/02 | 976 | 976 | 959 | 959 | 47,400 |
| 2025/04/01 | 976 | 981 | 969 | 971 | 31,500 |
| 2025/03/31 | 976 | 980 | 967 | 967 | 64,900 |
| 2025/03/28 | 993 | 995 | 979 | 981 | 27,300 |
| 2025/03/27 | 974 | 999 | 972 | 999 | 76,200 |
| 2025/03/26 | 979 | 986 | 973 | 977 | 70,700 |
| 2025/03/25 | 977 | 981 | 974 | 977 | 26,300 |
| 2025/03/24 | 974 | 977 | 970 | 977 | 33,400 |
| 2025/03/21 | 974 | 980 | 971 | 972 | 58,000 |
| 2025/03/19 | 971 | 974 | 970 | 972 | 30,000 |
| 2025/03/18 | 970 | 975 | 968 | 971 | 44,500 |
| 2025/03/17 | 970 | 975 | 967 | 971 | 51,400 |
| 2025/03/14 | 967 | 967 | 963 | 965 | 41,400 |
| 2025/03/13 | 970 | 973 | 966 | 970 | 36,500 |
| 2025/03/12 | 971 | 973 | 965 | 967 | 34,100 |
| 2025/03/11 | 982 | 982 | 965 | 968 | 51,000 |
| 2025/03/10 | 990 | 993 | 982 | 985 | 24,900 |
| 2025/03/07 | 988 | 988 | 980 | 985 | 41,400 |
| 2025/03/06 | 998 | 998 | 988 | 994 | 34,400 |
| 2025/03/05 | 987 | 994 | 980 | 990 | 24,800 |
| 2025/03/04 | 985 | 987 | 975 | 987 | 18,700 |
| 2025/03/03 | 973 | 985 | 969 | 985 | 33,900 |
| 2025/02/28 | 979 | 979 | 961 | 965 | 49,300 |
| 2025/02/27 | 979 | 979 | 967 | 973 | 126,800 |
| 2025/02/26 | 1,001 | 1,001 | 996 | 999 | 134,200 |
| 2025/02/25 | 1,011 | 1,012 | 1,001 | 1,002 | 54,400 |
| 2025/02/21 | 1,008 | 1,010 | 1,000 | 1,001 | 88,700 |
| 2025/02/20 | 1,037 | 1,037 | 1,010 | 1,018 | 79,900 |
| 2025/02/19 | 1,020 | 1,022 | 1,010 | 1,017 | 40,900 |
| 2025/02/18 | 1,025 | 1,025 | 1,012 | 1,012 | 58,100 |
| 2025/02/17 | 1,011 | 1,027 | 1,011 | 1,021 | 77,100 |
| 2025/02/14 | 1,029 | 1,031 | 1,018 | 1,019 | 69,300 |
| 2025/02/13 | 1,046 | 1,046 | 1,032 | 1,033 | 85,300 |
| 2025/02/12 | 1,056 | 1,059 | 1,045 | 1,047 | 59,400 |
| 2025/02/10 | 1,044 | 1,059 | 1,044 | 1,058 | 40,500 |
| 2025/02/07 | 1,043 | 1,054 | 1,039 | 1,046 | 42,500 |
| 2025/02/06 | 1,050 | 1,058 | 1,048 | 1,048 | 54,200 |
| 2025/02/05 | 1,059 | 1,060 | 1,033 | 1,042 | 37,300 |
| 2025/02/04 | 1,064 | 1,064 | 1,046 | 1,046 | 42,000 |
| 2025/02/03 | 1,071 | 1,071 | 1,056 | 1,056 | 38,500 |
| 2025/01/31 | 1,079 | 1,079 | 1,067 | 1,071 | 31,000 |
| 2025/01/30 | 1,047 | 1,083 | 1,044 | 1,080 | 73,200 |
| 2025/01/29 | 1,034 | 1,038 | 1,031 | 1,031 | 14,200 |
| 2025/01/28 | 1,029 | 1,036 | 1,023 | 1,032 | 17,800 |
| 2025/01/27 | 1,017 | 1,027 | 1,015 | 1,026 | 19,800 |
| 2025/01/24 | 1,012 | 1,015 | 1,011 | 1,011 | 14,900 |
| 2025/01/23 | 1,010 | 1,014 | 1,009 | 1,011 | 14,400 |
| 2025/01/22 | 1,011 | 1,016 | 1,011 | 1,011 | 9,900 |
| 2025/01/21 | 1,020 | 1,020 | 1,010 | 1,011 | 19,000 |
| 2025/01/20 | 1,007 | 1,012 | 1,002 | 1,012 | 18,000 |
| 2025/01/17 | 1,002 | 1,006 | 1,000 | 1,000 | 27,500 |
| 2025/01/16 | 1,015 | 1,015 | 1,002 | 1,002 | 27,900 |
| 2025/01/15 | 1,020 | 1,020 | 1,010 | 1,014 | 18,300 |
| 2025/01/14 | 1,021 | 1,021 | 1,008 | 1,010 | 32,800 |
| 2025/01/10 | 1,019 | 1,023 | 1,013 | 1,013 | 20,800 |
| 2025/01/09 | 1,030 | 1,031 | 1,020 | 1,020 | 24,600 |
| 2025/01/08 | 1,041 | 1,045 | 1,030 | 1,030 | 26,600 |
| 2025/01/07 | 1,049 | 1,049 | 1,040 | 1,040 | 23,600 |
| 2025/01/06 | 1,055 | 1,058 | 1,044 | 1,052 | 29,900 |
| 2024/12/30 | 1,034 | 1,057 | 1,034 | 1,053 | 32,000 |
| 2024/12/27 | 1,018 | 1,037 | 1,014 | 1,033 | 31,300 |
| 2024/12/26 | 1,009 | 1,019 | 1,008 | 1,019 | 24,800 |
| 2024/12/25 | 1,009 | 1,010 | 1,004 | 1,010 | 12,000 |
| 2024/12/24 | 1,010 | 1,010 | 1,003 | 1,009 | 10,400 |
| 2024/12/23 | 1,014 | 1,015 | 1,002 | 1,009 | 18,000 |
| 2024/12/20 | 1,015 | 1,016 | 1,007 | 1,010 | 13,800 |
| 2024/12/19 | 1,008 | 1,013 | 1,006 | 1,012 | 12,300 |
| 2024/12/18 | 1,020 | 1,020 | 1,009 | 1,015 | 9,800 |
| 2024/12/17 | 1,024 | 1,024 | 1,012 | 1,018 | 17,400 |
| 2024/12/16 | 1,025 | 1,027 | 1,020 | 1,021 | 20,400 |
| 2024/12/13 | 1,020 | 1,029 | 1,020 | 1,023 | 15,000 |
| 2024/12/12 | 1,023 | 1,028 | 1,022 | 1,027 | 16,500 |
| 2024/12/11 | 1,025 | 1,026 | 1,021 | 1,021 | 9,300 |
| 2024/12/10 | 1,027 | 1,028 | 1,021 | 1,025 | 6,700 |
| 2024/12/09 | 1,025 | 1,028 | 1,021 | 1,021 | 10,400 |
| 2024/12/06 | 1,026 | 1,030 | 1,024 | 1,024 | 5,600 |
| 2024/12/05 | 1,034 | 1,034 | 1,024 | 1,030 | 8,200 |
| 2024/12/04 | 1,037 | 1,037 | 1,028 | 1,028 | 6,900 |
| 2024/12/03 | 1,023 | 1,039 | 1,023 | 1,037 | 13,300 |
| 2024/12/02 | 1,051 | 1,051 | 1,027 | 1,032 | 12,800 |
| 2024/11/29 | 1,050 | 1,050 | 1,021 | 1,021 | 15,000 |
| 2024/11/28 | 1,051 | 1,053 | 1,044 | 1,052 | 6,400 |
| 2024/11/27 | 1,063 | 1,063 | 1,042 | 1,051 | 5,800 |
| 2024/11/26 | 1,060 | 1,063 | 1,049 | 1,059 | 5,700 |
| 2024/11/25 | 1,061 | 1,064 | 1,055 | 1,055 | 6,300 |
| 2024/11/22 | 1,049 | 1,054 | 1,046 | 1,054 | 5,300 |
| 2024/11/21 | 1,063 | 1,063 | 1,047 | 1,047 | 9,200 |
| 2024/11/20 | 1,053 | 1,053 | 1,042 | 1,052 | 4,900 |
| 2024/11/19 | 1,050 | 1,050 | 1,044 | 1,045 | 5,300 |
| 2024/11/18 | 1,056 | 1,058 | 1,045 | 1,045 | 5,900 |
| 2024/11/15 | 1,057 | 1,057 | 1,043 | 1,053 | 9,600 |
| 2024/11/14 | 1,059 | 1,059 | 1,044 | 1,050 | 11,400 |
| 2024/11/13 | 1,045 | 1,047 | 1,032 | 1,042 | 10,300 |
| 2024/11/12 | 1,046 | 1,051 | 1,040 | 1,040 | 6,600 |
| 2024/11/11 | 1,050 | 1,050 | 1,041 | 1,050 | 4,600 |
| 2024/11/08 | 1,053 | 1,060 | 1,044 | 1,050 | 5,600 |
| 2024/11/07 | 1,058 | 1,059 | 1,041 | 1,051 | 11,100 |
| 2024/11/06 | 1,060 | 1,062 | 1,050 | 1,059 | 7,700 |
| 2024/11/05 | 1,058 | 1,061 | 1,047 | 1,047 | 4,800 |
| 2024/11/01 | 1,054 | 1,068 | 1,054 | 1,057 | 4,500 |
| 2024/10/31 | 1,065 | 1,069 | 1,058 | 1,067 | 8,900 |
| 2024/10/30 | 1,087 | 1,087 | 1,046 | 1,046 | 45,700 |
| 2024/10/29 | 1,088 | 1,089 | 1,083 | 1,088 | 4,600 |
| 2024/10/28 | 1,069 | 1,091 | 1,069 | 1,091 | 7,700 |
| 2024/10/25 | 1,093 | 1,093 | 1,067 | 1,068 | 9,300 |
| 2024/10/24 | 1,086 | 1,094 | 1,081 | 1,087 | 13,600 |
| 2024/10/23 | 1,071 | 1,083 | 1,071 | 1,075 | 5,600 |
| 2024/10/22 | 1,082 | 1,088 | 1,073 | 1,077 | 10,300 |
| 2024/10/21 | 1,093 | 1,093 | 1,076 | 1,082 | 8,200 |
| 2024/10/18 | 1,076 | 1,084 | 1,071 | 1,076 | 9,800 |
| 2024/10/17 | 1,070 | 1,077 | 1,065 | 1,076 | 11,800 |
| 2024/10/16 | 1,057 | 1,080 | 1,057 | 1,070 | 9,300 |
| 2024/10/15 | 1,072 | 1,074 | 1,060 | 1,064 | 10,600 |
| 2024/10/11 | 1,063 | 1,066 | 1,054 | 1,066 | 13,900 |
| 2024/10/10 | 1,072 | 1,072 | 1,055 | 1,056 | 12,400 |
| 2024/10/09 | 1,065 | 1,071 | 1,059 | 1,067 | 18,300 |
| 2024/10/08 | 1,064 | 1,076 | 1,062 | 1,062 | 14,700 |
| 2024/10/07 | 1,052 | 1,066 | 1,050 | 1,066 | 13,800 |
| 2024/10/04 | 1,042 | 1,050 | 1,036 | 1,046 | 14,300 |
| 2024/10/03 | 1,044 | 1,048 | 1,035 | 1,042 | 13,500 |
| 2024/10/02 | 1,030 | 1,038 | 1,027 | 1,029 | 13,000 |
| 2024/10/01 | 1,044 | 1,048 | 1,030 | 1,033 | 21,500 |
| 2024/09/30 | 1,052 | 1,052 | 1,024 | 1,032 | 19,800 |
| 2024/09/27 | 1,064 | 1,067 | 1,051 | 1,057 | 13,900 |
| 2024/09/26 | 1,044 | 1,065 | 1,044 | 1,064 | 27,700 |
| 2024/09/25 | 1,040 | 1,048 | 1,036 | 1,042 | 20,100 |
| 2024/09/24 | 1,036 | 1,045 | 1,027 | 1,038 | 28,900 |
| 2024/09/20 | 1,018 | 1,025 | 1,015 | 1,015 | 18,700 |
| 2024/09/19 | 1,010 | 1,019 | 1,006 | 1,015 | 13,700 |
| 2024/09/18 | 1,010 | 1,012 | 998 | 1,009 | 11,000 |
| 2024/09/17 | 1,006 | 1,009 | 997 | 1,009 | 11,600 |
| 2024/09/13 | 1,005 | 1,007 | 994 | 998 | 15,400 |
| 2024/09/12 | 991 | 1,000 | 991 | 1,000 | 10,800 |
| 2024/09/11 | 1,011 | 1,011 | 980 | 981 | 29,000 |
| 2024/09/10 | 1,002 | 1,012 | 1,002 | 1,011 | 7,100 |
| 2024/09/09 | 1,002 | 1,016 | 1,002 | 1,002 | 11,500 |
| 2024/09/06 | 1,023 | 1,024 | 1,013 | 1,016 | 9,900 |
| 2024/09/05 | 1,011 | 1,026 | 1,011 | 1,018 | 12,000 |
| 2024/09/04 | 1,019 | 1,029 | 1,011 | 1,011 | 17,700 |
| 2024/09/03 | 1,019 | 1,030 | 1,019 | 1,021 | 17,900 |
| 2024/09/02 | 1,038 | 1,038 | 1,023 | 1,027 | 9,500 |
| 2024/08/30 | 1,036 | 1,036 | 1,021 | 1,035 | 13,200 |
| 2024/08/29 | 1,028 | 1,032 | 1,024 | 1,032 | 14,000 |
| 2024/08/28 | 1,038 | 1,043 | 1,029 | 1,040 | 8,200 |
| 2024/08/27 | 1,031 | 1,041 | 1,026 | 1,041 | 8,200 |
| 2024/08/26 | 1,034 | 1,034 | 1,026 | 1,026 | 7,400 |
| 2024/08/23 | 1,021 | 1,033 | 1,019 | 1,028 | 10,900 |
| 2024/08/22 | 1,030 | 1,032 | 1,019 | 1,025 | 12,300 |
| 2024/08/21 | 1,034 | 1,036 | 1,023 | 1,034 | 8,100 |
| 2024/08/20 | 1,024 | 1,036 | 1,017 | 1,036 | 9,700 |
| 2024/08/19 | 1,027 | 1,034 | 1,016 | 1,018 | 19,300 |