ピクスタ(3416)の株価時系列情報
ピクスタ(3416)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,053 | 1,062 | 999 | 1,012 | 93,700 |
| 2024/07/25 | 1,090 | 1,120 | 1,021 | 1,066 | 337,300 |
| 2024/07/24 | 1,100 | 1,309 | 1,060 | 1,136 | 2,915,400 |
| 2024/07/23 | 1,010 | 1,010 | 1,010 | 1,010 | 9,200 |
| 2024/07/22 | 866 | 871 | 859 | 860 | 4,000 |
| 2024/07/19 | 882 | 882 | 858 | 866 | 5,500 |
| 2024/07/18 | 875 | 881 | 870 | 871 | 3,100 |
| 2024/07/17 | 876 | 885 | 870 | 871 | 7,700 |
| 2024/07/16 | 859 | 884 | 854 | 875 | 7,500 |
| 2024/07/12 | 844 | 860 | 836 | 856 | 5,200 |
| 2024/07/11 | 840 | 851 | 839 | 844 | 2,600 |
| 2024/07/10 | 842 | 850 | 837 | 840 | 3,800 |
| 2024/07/09 | 850 | 850 | 836 | 842 | 3,800 |
| 2024/07/08 | 870 | 870 | 853 | 853 | 3,800 |
| 2024/07/05 | 846 | 860 | 846 | 860 | 6,600 |
| 2024/07/04 | 871 | 872 | 841 | 846 | 11,000 |
| 2024/07/03 | 884 | 888 | 851 | 866 | 16,600 |
| 2024/07/02 | 878 | 888 | 851 | 874 | 46,700 |
| 2024/07/01 | 830 | 969 | 822 | 889 | 254,900 |
| 2024/06/28 | 828 | 838 | 812 | 820 | 5,200 |
| 2024/06/27 | 807 | 870 | 807 | 827 | 10,500 |
| 2024/06/26 | 811 | 811 | 796 | 805 | 3,700 |
| 2024/06/25 | 805 | 805 | 798 | 799 | 3,000 |
| 2024/06/24 | 810 | 810 | 800 | 801 | 1,600 |
| 2024/06/21 | 815 | 817 | 804 | 812 | 4,000 |
| 2024/06/20 | 793 | 807 | 787 | 803 | 6,700 |
| 2024/06/19 | 806 | 809 | 786 | 786 | 2,700 |
| 2024/06/18 | 796 | 798 | 777 | 792 | 5,300 |
| 2024/06/17 | 790 | 790 | 778 | 783 | 5,600 |
| 2024/06/14 | 792 | 803 | 790 | 790 | 4,900 |
| 2024/06/13 | 788 | 817 | 787 | 800 | 9,300 |
| 2024/06/12 | 775 | 845 | 775 | 786 | 41,300 |
| 2024/06/11 | 772 | 783 | 762 | 775 | 5,400 |
| 2024/06/10 | 790 | 797 | 777 | 777 | 6,300 |
| 2024/06/07 | 763 | 790 | 763 | 790 | 8,900 |
| 2024/06/06 | 766 | 780 | 764 | 764 | 7,500 |
| 2024/06/05 | 764 | 776 | 757 | 770 | 3,900 |
| 2024/06/04 | 753 | 771 | 753 | 764 | 8,500 |
| 2024/06/03 | 750 | 773 | 750 | 773 | 3,500 |
| 2024/05/31 | 742 | 751 | 741 | 743 | 2,500 |
| 2024/05/30 | 750 | 750 | 736 | 739 | 7,200 |
| 2024/05/29 | 750 | 754 | 745 | 745 | 5,100 |
| 2024/05/28 | 774 | 777 | 750 | 753 | 17,100 |
| 2024/05/27 | 760 | 764 | 752 | 760 | 3,800 |
| 2024/05/24 | 757 | 762 | 752 | 754 | 5,800 |
| 2024/05/23 | 775 | 775 | 756 | 764 | 4,900 |
| 2024/05/22 | 782 | 782 | 762 | 762 | 9,500 |
| 2024/05/21 | 788 | 789 | 779 | 782 | 4,000 |
| 2024/05/20 | 774 | 788 | 772 | 788 | 5,600 |
| 2024/05/17 | 779 | 790 | 770 | 774 | 11,900 |
| 2024/05/16 | 786 | 802 | 778 | 778 | 12,600 |
| 2024/05/15 | 808 | 812 | 780 | 785 | 18,800 |
| 2024/05/14 | 901 | 901 | 790 | 797 | 47,800 |
| 2024/05/13 | 898 | 909 | 881 | 901 | 14,700 |
| 2024/05/10 | 898 | 898 | 883 | 884 | 4,500 |
| 2024/05/09 | 882 | 900 | 880 | 884 | 13,600 |
| 2024/05/08 | 879 | 894 | 879 | 882 | 9,600 |
| 2024/05/07 | 856 | 880 | 856 | 870 | 6,500 |
| 2024/05/02 | 860 | 867 | 852 | 858 | 10,100 |
| 2024/05/01 | 867 | 867 | 834 | 847 | 19,500 |
| 2024/04/30 | 859 | 870 | 855 | 856 | 8,600 |
| 2024/04/26 | 866 | 875 | 850 | 852 | 6,800 |
| 2024/04/25 | 877 | 877 | 865 | 866 | 9,000 |
| 2024/04/24 | 867 | 883 | 867 | 877 | 11,500 |
| 2024/04/23 | 865 | 879 | 865 | 872 | 4,400 |
| 2024/04/22 | 870 | 881 | 861 | 863 | 7,000 |
| 2024/04/19 | 880 | 880 | 854 | 861 | 8,900 |
| 2024/04/18 | 876 | 891 | 871 | 880 | 12,700 |
| 2024/04/17 | 861 | 865 | 850 | 852 | 17,600 |
| 2024/04/16 | 880 | 880 | 852 | 860 | 16,800 |
| 2024/04/15 | 880 | 889 | 861 | 872 | 15,400 |
| 2024/04/12 | 894 | 900 | 875 | 881 | 16,600 |
| 2024/04/11 | 901 | 901 | 886 | 894 | 11,900 |
| 2024/04/10 | 901 | 920 | 879 | 886 | 23,300 |
| 2024/04/09 | 895 | 914 | 886 | 901 | 18,700 |
| 2024/04/08 | 891 | 903 | 887 | 901 | 11,600 |
| 2024/04/05 | 878 | 889 | 863 | 872 | 17,400 |
| 2024/04/04 | 901 | 903 | 876 | 884 | 15,400 |
| 2024/04/03 | 891 | 911 | 891 | 901 | 25,900 |
| 2024/04/02 | 922 | 922 | 885 | 897 | 33,200 |
| 2024/04/01 | 917 | 946 | 914 | 914 | 19,900 |
| 2024/03/29 | 922 | 938 | 909 | 919 | 28,500 |
| 2024/03/28 | 944 | 949 | 908 | 920 | 53,000 |
| 2024/03/27 | 951 | 971 | 926 | 930 | 46,900 |
| 2024/03/26 | 991 | 995 | 951 | 951 | 60,300 |
| 2024/03/25 | 996 | 1,021 | 990 | 993 | 36,000 |
| 2024/03/22 | 1,014 | 1,038 | 986 | 1,013 | 29,500 |
| 2024/03/21 | 1,012 | 1,031 | 1,000 | 1,010 | 30,400 |
| 2024/03/19 | 1,032 | 1,050 | 982 | 996 | 91,600 |
| 2024/03/18 | 1,013 | 1,043 | 1,013 | 1,026 | 37,000 |
| 2024/03/15 | 1,052 | 1,084 | 997 | 1,000 | 56,900 |
| 2024/03/14 | 1,050 | 1,123 | 1,039 | 1,060 | 56,200 |
| 2024/03/13 | 1,079 | 1,116 | 1,030 | 1,048 | 82,800 |
| 2024/03/12 | 1,030 | 1,150 | 1,022 | 1,079 | 142,400 |
| 2024/03/11 | 1,072 | 1,091 | 1,011 | 1,020 | 93,300 |
| 2024/03/08 | 1,250 | 1,276 | 1,073 | 1,106 | 158,700 |
| 2024/03/07 | 1,400 | 1,411 | 1,280 | 1,280 | 115,900 |
| 2024/03/06 | 1,390 | 1,447 | 1,368 | 1,398 | 120,600 |
| 2024/03/05 | 1,325 | 1,452 | 1,292 | 1,444 | 226,500 |
| 2024/03/04 | 1,230 | 1,330 | 1,221 | 1,325 | 177,300 |
| 2024/03/01 | 1,314 | 1,314 | 1,204 | 1,230 | 193,900 |
| 2024/02/29 | 1,235 | 1,349 | 1,235 | 1,314 | 212,400 |
| 2024/02/28 | 1,401 | 1,401 | 1,253 | 1,279 | 385,300 |
| 2024/02/27 | 1,418 | 1,570 | 1,355 | 1,408 | 1,282,700 |
| 2024/02/26 | 1,240 | 1,563 | 1,194 | 1,478 | 4,083,400 |
| 2024/02/22 | 1,315 | 1,583 | 1,183 | 1,263 | 3,611,500 |
| 2024/02/21 | 1,179 | 1,419 | 1,025 | 1,419 | 1,508,800 |
| 2024/02/20 | 1,121 | 1,245 | 1,058 | 1,119 | 441,000 |
| 2024/02/19 | 939 | 1,089 | 934 | 1,089 | 327,500 |
| 2024/02/16 | 925 | 943 | 920 | 939 | 30,500 |
| 2024/02/15 | 997 | 997 | 899 | 921 | 227,700 |
| 2024/02/14 | 828 | 847 | 827 | 847 | 3,000 |
| 2024/02/13 | 821 | 837 | 821 | 836 | 4,100 |
| 2024/02/09 | 835 | 849 | 828 | 836 | 4,200 |
| 2024/02/08 | 851 | 853 | 814 | 835 | 6,300 |
| 2024/02/07 | 853 | 858 | 843 | 853 | 5,600 |
| 2024/02/06 | 860 | 860 | 850 | 853 | 5,500 |
| 2024/02/05 | 871 | 871 | 850 | 866 | 5,400 |
| 2024/02/02 | 871 | 877 | 862 | 873 | 1,700 |
| 2024/02/01 | 867 | 867 | 853 | 864 | 1,600 |
| 2024/01/31 | 874 | 874 | 864 | 867 | 7,200 |
| 2024/01/30 | 857 | 875 | 857 | 874 | 7,500 |
| 2024/01/29 | 874 | 885 | 850 | 859 | 7,000 |
| 2024/01/26 | 863 | 868 | 863 | 868 | 500 |
| 2024/01/25 | 861 | 874 | 851 | 851 | 2,900 |
| 2024/01/24 | 855 | 862 | 852 | 861 | 1,200 |
| 2024/01/23 | 857 | 871 | 857 | 858 | 2,400 |
| 2024/01/22 | 865 | 872 | 851 | 872 | 2,300 |
| 2024/01/19 | 890 | 890 | 856 | 861 | 2,500 |
| 2024/01/18 | 880 | 886 | 859 | 877 | 11,100 |
| 2024/01/17 | 834 | 850 | 833 | 850 | 4,400 |
| 2024/01/16 | 827 | 842 | 827 | 830 | 4,000 |
| 2024/01/15 | 836 | 836 | 811 | 830 | 1,900 |
| 2024/01/12 | 818 | 821 | 818 | 821 | 700 |
| 2024/01/11 | 824 | 838 | 824 | 826 | 2,800 |
| 2024/01/10 | 803 | 816 | 802 | 816 | 1,800 |
| 2024/01/09 | 815 | 818 | 812 | 812 | 1,400 |
| 2024/01/05 | 826 | 826 | 814 | 817 | 2,100 |
| 2024/01/04 | 813 | 816 | 785 | 816 | 2,700 |
| 2023/12/29 | 821 | 828 | 813 | 813 | 4,500 |
| 2023/12/28 | 814 | 833 | 803 | 818 | 6,400 |
| 2023/12/27 | 813 | 827 | 810 | 817 | 4,900 |
| 2023/12/26 | 806 | 817 | 806 | 815 | 26,600 |
| 2023/12/25 | 802 | 820 | 802 | 806 | 5,400 |
| 2023/12/22 | 814 | 814 | 803 | 805 | 1,300 |
| 2023/12/21 | 815 | 816 | 809 | 814 | 1,600 |
| 2023/12/20 | 839 | 839 | 805 | 815 | 6,800 |
| 2023/12/19 | 812 | 824 | 812 | 816 | 2,200 |
| 2023/12/18 | 825 | 825 | 813 | 816 | 1,900 |
| 2023/12/15 | 835 | 835 | 793 | 825 | 6,300 |
| 2023/12/14 | 846 | 850 | 835 | 840 | 3,400 |
| 2023/12/13 | 855 | 855 | 845 | 851 | 1,500 |
| 2023/12/12 | 860 | 875 | 852 | 852 | 1,300 |
| 2023/12/11 | 870 | 874 | 861 | 861 | 1,800 |
| 2023/12/08 | 863 | 870 | 855 | 862 | 4,200 |
| 2023/12/07 | 874 | 874 | 860 | 862 | 4,600 |
| 2023/12/06 | 865 | 876 | 852 | 875 | 3,900 |
| 2023/12/05 | 864 | 865 | 856 | 865 | 3,600 |
| 2023/12/04 | 869 | 870 | 855 | 864 | 6,500 |
| 2023/12/01 | 869 | 869 | 859 | 867 | 2,100 |
| 2023/11/30 | 867 | 874 | 850 | 873 | 3,500 |
| 2023/11/29 | 861 | 875 | 859 | 870 | 2,800 |
| 2023/11/28 | 856 | 861 | 853 | 861 | 2,100 |
| 2023/11/27 | 845 | 863 | 830 | 857 | 5,300 |
| 2023/11/24 | 853 | 858 | 836 | 846 | 6,700 |
| 2023/11/22 | 870 | 870 | 852 | 855 | 4,200 |
| 2023/11/21 | 862 | 870 | 860 | 870 | 3,700 |
| 2023/11/20 | 855 | 862 | 848 | 862 | 4,600 |
| 2023/11/17 | 860 | 860 | 836 | 852 | 4,800 |
| 2023/11/16 | 868 | 870 | 839 | 868 | 7,400 |
| 2023/11/15 | 850 | 885 | 850 | 878 | 3,200 |
| 2023/11/14 | 851 | 880 | 836 | 880 | 16,600 |
| 2023/11/13 | 915 | 923 | 869 | 880 | 11,800 |
| 2023/11/10 | 883 | 919 | 882 | 910 | 7,700 |
| 2023/11/09 | 885 | 890 | 865 | 883 | 6,000 |
| 2023/11/08 | 887 | 887 | 880 | 885 | 5,400 |
| 2023/11/07 | 872 | 882 | 872 | 882 | 6,300 |
| 2023/11/06 | 861 | 870 | 861 | 868 | 3,800 |
| 2023/11/02 | 849 | 858 | 847 | 858 | 14,200 |
| 2023/11/01 | 845 | 849 | 843 | 849 | 3,700 |
| 2023/10/31 | 833 | 844 | 833 | 839 | 3,100 |
| 2023/10/30 | 850 | 854 | 837 | 837 | 4,800 |
| 2023/10/27 | 835 | 855 | 830 | 836 | 9,900 |
| 2023/10/26 | 828 | 836 | 825 | 825 | 4,300 |
| 2023/10/25 | 828 | 831 | 820 | 828 | 3,600 |
| 2023/10/24 | 821 | 826 | 800 | 819 | 6,100 |
| 2023/10/23 | 821 | 835 | 816 | 821 | 3,700 |
| 2023/10/20 | 833 | 833 | 803 | 821 | 8,900 |
| 2023/10/19 | 826 | 843 | 826 | 833 | 5,800 |
| 2023/10/18 | 838 | 840 | 831 | 836 | 1,500 |
| 2023/10/17 | 832 | 839 | 832 | 838 | 3,600 |
| 2023/10/16 | 844 | 844 | 830 | 832 | 5,600 |
| 2023/10/13 | 849 | 850 | 841 | 845 | 7,600 |
| 2023/10/12 | 846 | 850 | 835 | 849 | 9,700 |
| 2023/10/11 | 835 | 838 | 831 | 838 | 3,500 |
| 2023/10/10 | 837 | 839 | 832 | 832 | 5,700 |
| 2023/10/06 | 833 | 833 | 816 | 825 | 5,100 |
| 2023/10/05 | 811 | 826 | 811 | 824 | 5,000 |
| 2023/10/04 | 806 | 820 | 787 | 810 | 13,500 |
| 2023/10/03 | 836 | 837 | 811 | 811 | 8,600 |