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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,022 | 1,036 | 1,019 | 1,036 | 14,700 |
| 2024/08/15 | 1,017 | 1,025 | 1,011 | 1,020 | 10,900 |
| 2024/08/14 | 1,011 | 1,024 | 1,005 | 1,017 | 11,100 |
| 2024/08/13 | 1,011 | 1,011 | 1,000 | 1,010 | 15,200 |
| 2024/08/09 | 1,007 | 1,010 | 987 | 992 | 20,000 |
| 2024/08/08 | 995 | 1,005 | 980 | 983 | 28,200 |
| 2024/08/07 | 988 | 1,025 | 988 | 999 | 27,700 |
| 2024/08/06 | 974 | 1,043 | 974 | 986 | 29,600 |
| 2024/08/05 | 1,023 | 1,026 | 950 | 959 | 40,200 |
| 2024/08/02 | 1,107 | 1,114 | 1,063 | 1,063 | 38,000 |
| 2024/08/01 | 1,120 | 1,128 | 1,106 | 1,107 | 25,200 |
| 2024/07/31 | 1,114 | 1,133 | 1,114 | 1,133 | 8,200 |
| 2024/07/30 | 1,123 | 1,133 | 1,114 | 1,122 | 21,500 |
| 2024/07/29 | 1,114 | 1,130 | 1,114 | 1,130 | 11,600 |
| 2024/07/26 | 1,134 | 1,134 | 1,114 | 1,114 | 13,400 |
| 2024/07/25 | 1,130 | 1,131 | 1,117 | 1,117 | 15,200 |
| 2024/07/24 | 1,149 | 1,149 | 1,130 | 1,130 | 12,200 |
| 2024/07/23 | 1,137 | 1,146 | 1,137 | 1,142 | 11,300 |
| 2024/07/22 | 1,152 | 1,153 | 1,136 | 1,138 | 16,400 |
| 2024/07/19 | 1,136 | 1,148 | 1,136 | 1,146 | 8,700 |
| 2024/07/18 | 1,135 | 1,145 | 1,134 | 1,137 | 10,900 |
| 2024/07/17 | 1,131 | 1,140 | 1,131 | 1,138 | 9,500 |
| 2024/07/16 | 1,145 | 1,146 | 1,131 | 1,131 | 12,700 |
| 2024/07/12 | 1,128 | 1,144 | 1,128 | 1,143 | 13,500 |
| 2024/07/11 | 1,113 | 1,135 | 1,113 | 1,134 | 24,900 |
| 2024/07/10 | 1,128 | 1,128 | 1,116 | 1,118 | 18,100 |
| 2024/07/09 | 1,124 | 1,128 | 1,120 | 1,127 | 19,300 |
| 2024/07/08 | 1,142 | 1,145 | 1,130 | 1,130 | 18,600 |
| 2024/07/05 | 1,160 | 1,160 | 1,147 | 1,147 | 8,300 |
| 2024/07/04 | 1,163 | 1,163 | 1,147 | 1,160 | 11,200 |
| 2024/07/03 | 1,142 | 1,162 | 1,142 | 1,162 | 19,600 |
| 2024/07/02 | 1,164 | 1,164 | 1,143 | 1,145 | 23,900 |
| 2024/07/01 | 1,179 | 1,179 | 1,150 | 1,153 | 47,700 |
| 2024/06/28 | 1,194 | 1,201 | 1,184 | 1,200 | 18,300 |
| 2024/06/27 | 1,188 | 1,201 | 1,185 | 1,201 | 15,400 |
| 2024/06/26 | 1,180 | 1,185 | 1,176 | 1,185 | 10,900 |
| 2024/06/25 | 1,188 | 1,192 | 1,179 | 1,181 | 10,600 |
| 2024/06/24 | 1,195 | 1,198 | 1,188 | 1,193 | 12,400 |
| 2024/06/21 | 1,191 | 1,195 | 1,174 | 1,195 | 18,700 |
| 2024/06/20 | 1,177 | 1,188 | 1,177 | 1,188 | 11,800 |
| 2024/06/19 | 1,173 | 1,180 | 1,171 | 1,174 | 6,500 |
| 2024/06/18 | 1,180 | 1,180 | 1,165 | 1,166 | 7,200 |
| 2024/06/17 | 1,170 | 1,170 | 1,160 | 1,160 | 9,400 |
| 2024/06/14 | 1,185 | 1,185 | 1,161 | 1,179 | 18,600 |
| 2024/06/13 | 1,187 | 1,187 | 1,161 | 1,161 | 8,300 |
| 2024/06/12 | 1,170 | 1,175 | 1,162 | 1,162 | 5,400 |
| 2024/06/11 | 1,178 | 1,178 | 1,165 | 1,173 | 7,300 |
| 2024/06/10 | 1,168 | 1,178 | 1,163 | 1,178 | 9,500 |
| 2024/06/07 | 1,160 | 1,166 | 1,158 | 1,159 | 4,000 |
| 2024/06/06 | 1,176 | 1,176 | 1,153 | 1,158 | 10,100 |
| 2024/06/05 | 1,182 | 1,183 | 1,163 | 1,166 | 9,200 |
| 2024/06/04 | 1,179 | 1,191 | 1,129 | 1,187 | 20,400 |
| 2024/06/03 | 1,201 | 1,201 | 1,187 | 1,196 | 17,300 |
| 2024/05/31 | 1,166 | 1,190 | 1,166 | 1,190 | 12,500 |
| 2024/05/30 | 1,159 | 1,168 | 1,154 | 1,168 | 10,100 |
| 2024/05/29 | 1,166 | 1,166 | 1,156 | 1,159 | 6,500 |
| 2024/05/28 | 1,163 | 1,164 | 1,156 | 1,161 | 10,000 |
| 2024/05/27 | 1,159 | 1,163 | 1,158 | 1,163 | 2,600 |
| 2024/05/24 | 1,151 | 1,159 | 1,148 | 1,157 | 7,700 |
| 2024/05/23 | 1,157 | 1,157 | 1,151 | 1,154 | 7,500 |
| 2024/05/22 | 1,166 | 1,166 | 1,158 | 1,158 | 6,000 |
| 2024/05/21 | 1,175 | 1,175 | 1,162 | 1,166 | 10,500 |
| 2024/05/20 | 1,167 | 1,174 | 1,164 | 1,171 | 10,100 |
| 2024/05/17 | 1,161 | 1,168 | 1,160 | 1,167 | 6,800 |
| 2024/05/16 | 1,161 | 1,167 | 1,158 | 1,167 | 7,000 |
| 2024/05/15 | 1,165 | 1,167 | 1,160 | 1,165 | 3,200 |
| 2024/05/14 | 1,164 | 1,165 | 1,160 | 1,164 | 6,200 |
| 2024/05/13 | 1,169 | 1,169 | 1,163 | 1,169 | 5,000 |
| 2024/05/10 | 1,170 | 1,175 | 1,161 | 1,169 | 7,800 |
| 2024/05/09 | 1,165 | 1,171 | 1,165 | 1,166 | 2,400 |
| 2024/05/08 | 1,171 | 1,173 | 1,165 | 1,165 | 4,800 |
| 2024/05/07 | 1,171 | 1,178 | 1,167 | 1,171 | 6,500 |
| 2024/05/02 | 1,182 | 1,182 | 1,170 | 1,170 | 3,100 |
| 2024/05/01 | 1,182 | 1,184 | 1,177 | 1,180 | 2,700 |
| 2024/04/30 | 1,177 | 1,183 | 1,167 | 1,182 | 7,600 |
| 2024/04/26 | 1,183 | 1,183 | 1,162 | 1,174 | 13,600 |
| 2024/04/25 | 1,176 | 1,185 | 1,150 | 1,167 | 26,200 |
| 2024/04/24 | 1,186 | 1,189 | 1,177 | 1,177 | 7,000 |
| 2024/04/23 | 1,178 | 1,181 | 1,163 | 1,181 | 6,500 |
| 2024/04/22 | 1,199 | 1,199 | 1,171 | 1,172 | 14,800 |
| 2024/04/19 | 1,162 | 1,168 | 1,153 | 1,156 | 14,600 |
| 2024/04/18 | 1,155 | 1,163 | 1,155 | 1,161 | 7,100 |
| 2024/04/17 | 1,178 | 1,180 | 1,157 | 1,157 | 14,100 |
| 2024/04/16 | 1,195 | 1,195 | 1,163 | 1,164 | 14,400 |
| 2024/04/15 | 1,183 | 1,192 | 1,183 | 1,190 | 17,800 |
| 2024/04/12 | 1,180 | 1,188 | 1,168 | 1,174 | 20,700 |
| 2024/04/11 | 1,168 | 1,172 | 1,161 | 1,168 | 6,300 |
| 2024/04/10 | 1,159 | 1,170 | 1,159 | 1,170 | 5,800 |
| 2024/04/09 | 1,158 | 1,167 | 1,155 | 1,167 | 7,700 |
| 2024/04/08 | 1,150 | 1,162 | 1,144 | 1,162 | 13,700 |
| 2024/04/05 | 1,151 | 1,155 | 1,142 | 1,144 | 10,200 |
| 2024/04/04 | 1,157 | 1,160 | 1,150 | 1,160 | 12,600 |
| 2024/04/03 | 1,165 | 1,167 | 1,148 | 1,160 | 18,600 |
| 2024/04/02 | 1,168 | 1,170 | 1,160 | 1,160 | 11,600 |
| 2024/04/01 | 1,180 | 1,185 | 1,163 | 1,163 | 12,900 |
| 2024/03/29 | 1,177 | 1,185 | 1,177 | 1,183 | 14,500 |
| 2024/03/28 | 1,194 | 1,195 | 1,176 | 1,183 | 18,200 |
| 2024/03/27 | 1,186 | 1,197 | 1,186 | 1,194 | 26,100 |
| 2024/03/26 | 1,181 | 1,188 | 1,175 | 1,186 | 11,900 |
| 2024/03/25 | 1,191 | 1,194 | 1,184 | 1,184 | 14,300 |
| 2024/03/22 | 1,177 | 1,192 | 1,174 | 1,191 | 24,000 |
| 2024/03/21 | 1,189 | 1,189 | 1,178 | 1,178 | 20,600 |
| 2024/03/19 | 1,177 | 1,183 | 1,169 | 1,183 | 12,100 |
| 2024/03/18 | 1,169 | 1,176 | 1,166 | 1,169 | 10,700 |
| 2024/03/15 | 1,153 | 1,167 | 1,150 | 1,164 | 11,100 |
| 2024/03/14 | 1,150 | 1,155 | 1,141 | 1,155 | 13,800 |
| 2024/03/13 | 1,160 | 1,160 | 1,141 | 1,151 | 15,700 |
| 2024/03/12 | 1,155 | 1,155 | 1,136 | 1,153 | 20,500 |
| 2024/03/11 | 1,180 | 1,180 | 1,123 | 1,155 | 39,100 |
| 2024/03/08 | 1,172 | 1,190 | 1,172 | 1,183 | 24,100 |
| 2024/03/07 | 1,189 | 1,189 | 1,175 | 1,178 | 10,800 |
| 2024/03/06 | 1,171 | 1,191 | 1,171 | 1,184 | 16,300 |
| 2024/03/05 | 1,167 | 1,176 | 1,165 | 1,171 | 24,900 |
| 2024/03/04 | 1,173 | 1,185 | 1,167 | 1,167 | 26,600 |
| 2024/03/01 | 1,196 | 1,196 | 1,173 | 1,173 | 27,600 |
| 2024/02/29 | 1,211 | 1,214 | 1,185 | 1,187 | 40,100 |
| 2024/02/28 | 1,202 | 1,224 | 1,193 | 1,211 | 102,700 |
| 2024/02/27 | 1,255 | 1,264 | 1,243 | 1,256 | 105,900 |
| 2024/02/26 | 1,260 | 1,274 | 1,243 | 1,246 | 106,400 |
| 2024/02/22 | 1,276 | 1,287 | 1,271 | 1,286 | 22,700 |
| 2024/02/21 | 1,276 | 1,283 | 1,268 | 1,269 | 51,200 |
| 2024/02/20 | 1,264 | 1,270 | 1,258 | 1,264 | 51,900 |
| 2024/02/19 | 1,261 | 1,269 | 1,253 | 1,258 | 61,400 |
| 2024/02/16 | 1,279 | 1,279 | 1,256 | 1,269 | 58,800 |
| 2024/02/15 | 1,294 | 1,294 | 1,258 | 1,266 | 56,900 |
| 2024/02/14 | 1,292 | 1,295 | 1,270 | 1,271 | 60,200 |
| 2024/02/13 | 1,300 | 1,301 | 1,282 | 1,295 | 61,800 |
| 2024/02/09 | 1,300 | 1,304 | 1,275 | 1,281 | 79,800 |
| 2024/02/08 | 1,301 | 1,301 | 1,276 | 1,288 | 54,100 |
| 2024/02/07 | 1,290 | 1,299 | 1,290 | 1,295 | 18,800 |
| 2024/02/06 | 1,305 | 1,305 | 1,290 | 1,290 | 30,100 |
| 2024/02/05 | 1,298 | 1,310 | 1,292 | 1,306 | 50,200 |
| 2024/02/02 | 1,293 | 1,298 | 1,284 | 1,290 | 28,700 |
| 2024/02/01 | 1,296 | 1,298 | 1,284 | 1,292 | 34,300 |
| 2024/01/31 | 1,269 | 1,290 | 1,269 | 1,290 | 36,200 |
| 2024/01/30 | 1,258 | 1,278 | 1,257 | 1,263 | 31,500 |
| 2024/01/29 | 1,239 | 1,255 | 1,233 | 1,252 | 35,400 |
| 2024/01/26 | 1,230 | 1,238 | 1,228 | 1,228 | 21,600 |
| 2024/01/25 | 1,225 | 1,240 | 1,221 | 1,240 | 19,900 |
| 2024/01/24 | 1,225 | 1,232 | 1,219 | 1,219 | 21,900 |
| 2024/01/23 | 1,230 | 1,236 | 1,222 | 1,223 | 24,700 |
| 2024/01/22 | 1,222 | 1,232 | 1,212 | 1,230 | 40,100 |
| 2024/01/19 | 1,214 | 1,218 | 1,208 | 1,210 | 37,500 |
| 2024/01/18 | 1,220 | 1,221 | 1,205 | 1,208 | 29,400 |
| 2024/01/17 | 1,230 | 1,231 | 1,220 | 1,220 | 15,300 |
| 2024/01/16 | 1,238 | 1,238 | 1,221 | 1,221 | 17,400 |
| 2024/01/15 | 1,238 | 1,243 | 1,226 | 1,235 | 24,000 |
| 2024/01/12 | 1,235 | 1,235 | 1,224 | 1,227 | 17,100 |
| 2024/01/11 | 1,231 | 1,235 | 1,227 | 1,228 | 22,400 |
| 2024/01/10 | 1,222 | 1,235 | 1,220 | 1,223 | 29,600 |
| 2024/01/09 | 1,225 | 1,225 | 1,213 | 1,220 | 25,300 |
| 2024/01/05 | 1,222 | 1,226 | 1,212 | 1,215 | 20,100 |
| 2024/01/04 | 1,221 | 1,221 | 1,208 | 1,218 | 49,700 |