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
2026/01/30 921 923 920 920 2,300
2026/01/29 929 931 923 923 2,100
2026/01/28 927 937 927 929 2,700
2026/01/27 928 940 927 938 11,700
2026/01/26 927 938 927 934 1,400
2026/01/23 930 946 927 927 16,900
2026/01/22 935 950 933 933 2,100
2026/01/21 938 949 930 939 10,100
2026/01/20 950 952 940 940 3,300
2026/01/19 942 950 940 950 4,100
2026/01/16 946 946 937 942 3,700
2026/01/15 950 950 932 946 8,600
2026/01/14 942 950 935 950 6,000
2026/01/13 935 947 931 935 5,100
2026/01/09 937 938 931 931 3,900
2026/01/08 936 949 925 936 18,400
2026/01/07 943 949 938 938 10,000
2026/01/06 955 955 945 945 7,000
2026/01/05 960 975 946 955 8,300
2025/12/30 959 963 957 960 6,700
2025/12/29 970 970 936 954 38,000
2025/12/26 1,022 1,048 1,017 1,030 22,100
2025/12/25 1,020 1,026 1,015 1,022 17,500
2025/12/24 1,020 1,030 1,019 1,022 19,100
2025/12/23 1,014 1,025 1,012 1,020 26,800
2025/12/22 1,023 1,023 1,010 1,020 13,000
2025/12/19 1,016 1,022 1,015 1,016 5,300
2025/12/18 1,014 1,015 1,004 1,015 9,600
2025/12/17 1,023 1,023 1,010 1,012 2,100
2025/12/16 1,020 1,024 1,014 1,015 3,600
2025/12/15 1,019 1,025 1,013 1,020 6,300
2025/12/12 1,016 1,025 1,016 1,018 2,000
2025/12/11 1,026 1,026 1,010 1,012 3,100
2025/12/10 1,031 1,034 1,016 1,016 6,500
2025/12/09 1,030 1,036 1,025 1,027 6,900
2025/12/08 1,023 1,030 1,019 1,030 4,900
2025/12/05 1,021 1,030 1,016 1,023 2,500
2025/12/04 1,014 1,025 1,014 1,022 5,600
2025/12/03 1,025 1,026 1,013 1,014 7,400
2025/12/02 1,022 1,030 1,021 1,023 2,800
2025/12/01 1,037 1,039 1,013 1,021 8,500
2025/11/28 1,027 1,035 1,018 1,024 10,300
2025/11/27 1,006 1,026 1,002 1,018 11,700
2025/11/26 998 1,003 996 1,003 6,100
2025/11/25 997 1,009 984 999 11,800
2025/11/21 990 1,003 982 994 5,700
2025/11/20 998 1,005 996 1,005 2,400
2025/11/19 994 998 994 998 700
2025/11/18 1,005 1,006 980 994 9,800
2025/11/17 1,023 1,023 990 1,001 10,400
2025/11/14 1,029 1,029 981 1,013 20,600
2025/11/13 1,041 1,044 1,037 1,037 2,500
2025/11/12 1,057 1,057 1,041 1,041 1,200
2025/11/11 1,048 1,049 1,039 1,044 3,500
2025/11/10 1,038 1,046 1,035 1,039 3,100
2025/11/07 1,032 1,047 1,032 1,038 2,500
2025/11/06 1,029 1,050 1,029 1,039 4,100
2025/11/05 1,045 1,045 1,037 1,037 1,400
2025/11/04 1,054 1,060 1,036 1,044 3,100
2025/10/31 1,062 1,062 1,037 1,041 1,300
2025/10/30 1,050 1,062 1,042 1,062 2,300
2025/10/29 1,071 1,071 1,034 1,050 3,900
2025/10/28 1,081 1,085 1,070 1,070 2,200
2025/10/27 1,086 1,086 1,080 1,084 1,700
2025/10/24 1,071 1,071 1,056 1,064 1,600
2025/10/23 1,051 1,095 1,050 1,073 5,700
2025/10/22 1,050 1,054 1,049 1,051 4,900
2025/10/21 1,041 1,046 1,035 1,046 3,000
2025/10/20 1,050 1,057 1,041 1,044 3,600
2025/10/17 1,030 1,039 1,026 1,039 600
2025/10/16 1,045 1,048 1,030 1,030 3,300
2025/10/15 1,045 1,050 1,039 1,039 800
2025/10/14 1,030 1,051 1,002 1,040 28,800
2025/10/10 1,032 1,044 1,026 1,044 2,500
2025/10/09 1,033 1,033 1,031 1,032 1,000
2025/10/08 1,004 1,033 1,004 1,033 3,100
2025/10/07 1,031 1,037 1,031 1,033 1,200
2025/10/06 1,049 1,054 1,035 1,035 2,700
2025/10/03 1,020 1,040 1,018 1,040 1,700
2025/10/02 1,027 1,030 1,020 1,020 1,200
2025/10/01 1,046 1,046 1,015 1,022 5,600
2025/09/30 1,020 1,028 1,017 1,028 1,200
2025/09/29 1,015 1,027 1,015 1,020 1,200
2025/09/26 1,017 1,019 1,014 1,014 2,700
2025/09/25 1,012 1,017 1,011 1,011 3,200
2025/09/24 1,016 1,033 1,014 1,014 8,700
2025/09/22 1,018 1,021 1,001 1,016 2,100
2025/09/19 1,019 1,022 1,011 1,021 4,300
2025/09/18 1,016 1,019 1,007 1,019 5,900
2025/09/17 1,010 1,025 1,000 1,016 4,200
2025/09/16 1,023 1,023 1,013 1,013 2,900
2025/09/12 1,020 1,020 1,012 1,012 800
2025/09/11 1,021 1,021 1,010 1,020 1,400
2025/09/10 1,027 1,027 1,016 1,025 7,000
2025/09/09 1,027 1,027 1,009 1,009 2,600
2025/09/08 1,003 1,025 1,003 1,025 4,100
2025/09/05 999 1,004 995 1,003 3,200
2025/09/04 995 1,003 995 1,002 2,000
2025/09/03 1,001 1,003 995 995 5,100
2025/09/02 1,014 1,014 1,001 1,001 3,800
2025/09/01 995 1,012 995 1,012 5,200
2025/08/29 991 1,007 991 994 2,700
2025/08/28 985 992 983 989 4,600
2025/08/27 985 995 979 989 5,000
2025/08/26 988 992 977 984 6,100
2025/08/25 986 991 982 989 3,200
2025/08/22 984 996 978 978 1,900
2025/08/21 981 981 975 979 2,300
2025/08/20 977 985 974 976 2,700
2025/08/19 998 998 971 988 2,900
2025/08/18 967 997 967 997 6,800
2025/08/15 967 985 960 967 18,500
2025/08/14 969 988 960 968 9,100
2025/08/13 981 1,013 969 969 17,900
2025/08/12 1,025 1,039 1,011 1,021 13,900
2025/08/08 1,037 1,045 1,025 1,025 1,400
2025/08/07 1,031 1,045 1,018 1,039 2,600
2025/08/06 1,026 1,049 1,026 1,029 1,800
2025/08/05 1,025 1,045 1,011 1,016 12,900
2025/08/04 1,051 1,051 1,020 1,031 4,600
2025/08/01 1,066 1,069 1,040 1,052 3,200
2025/07/31 1,036 1,067 1,036 1,062 4,300
2025/07/30 1,026 1,065 1,025 1,059 5,600
2025/07/29 1,045 1,045 1,021 1,026 1,800
2025/07/28 1,031 1,050 1,013 1,045 5,100
2025/07/25 1,034 1,035 1,021 1,029 3,100
2025/07/24 1,000 1,034 1,000 1,033 8,100
2025/07/23 1,021 1,025 1,001 1,001 6,100
2025/07/22 1,015 1,038 1,011 1,025 9,500
2025/07/18 1,010 1,020 1,010 1,015 24,500
2025/07/17 992 1,010 984 1,009 12,100
2025/07/16 985 995 983 992 2,600
2025/07/15 992 992 982 983 2,300
2025/07/14 967 987 967 977 3,700
2025/07/11 976 979 960 967 10,000
2025/07/10 956 961 954 961 500
2025/07/09 960 961 950 956 13,100
2025/07/08 957 957 951 956 2,700
2025/07/07 954 961 951 951 1,200
2025/07/04 958 962 955 962 2,500
2025/07/03 962 962 960 960 600
2025/07/02 967 967 953 962 1,400
2025/07/01 952 982 950 958 9,700
2025/06/30 958 960 952 952 3,100
2025/06/27 946 963 946 963 1,100
2025/06/26 950 957 950 957 1,300
2025/06/25 947 957 945 946 7,800
2025/06/24 957 957 949 949 700
2025/06/23 963 963 950 957 800
2025/06/20 964 964 964 964 400
2025/06/19 948 957 948 949 1,400
2025/06/18 952 963 952 952 6,300
2025/06/17 952 957 938 952 3,700
2025/06/16 950 957 944 952 2,600
2025/06/13 947 957 945 950 2,000
2025/06/12 942 957 940 945 3,200
2025/06/11 943 956 942 942 2,800
2025/06/10 950 955 943 943 1,300
2025/06/09 950 957 950 950 1,700
2025/06/06 943 950 943 950 2,100
2025/06/05 949 957 940 944 10,200
2025/06/04 951 957 945 949 4,100
2025/06/03 955 958 945 951 2,000
2025/06/02 956 960 950 950 4,200
2025/05/30 967 967 952 955 3,400
2025/05/29 971 971 950 967 7,100
2025/05/28 949 987 949 979 12,900
2025/05/27 918 960 918 949 19,800
2025/05/26 930 935 922 928 5,200
2025/05/23 928 941 920 920 8,400
2025/05/22 926 946 912 925 19,800
2025/05/21 902 1,041 902 938 252,700
2025/05/20 911 918 911 917 1,700
2025/05/19 915 916 910 916 3,200
2025/05/16 916 916 910 911 900
2025/05/15 920 920 911 912 700
2025/05/14 917 918 907 918 2,600
2025/05/13 902 919 902 919 6,200
2025/05/12 927 929 920 929 5,700
2025/05/09 923 926 913 926 2,000
2025/05/08 929 929 918 918 600
2025/05/07 922 923 908 917 1,900
2025/05/02 927 927 908 910 4,300
2025/05/01 924 930 917 927 4,000
2025/04/30 934 936 922 922 4,000
2025/04/28 948 950 932 933 6,600
2025/04/25 938 947 935 937 5,100
2025/04/24 938 950 935 935 10,400
2025/04/23 938 959 938 953 2,300
2025/04/22 950 952 932 932 5,100
2025/04/21 998 1,149 935 935 405,000
2025/04/18 952 1,000 930 1,000 109,100
2025/04/17 903 959 903 922 17,000
2025/04/16 925 940 890 918 3,900
2025/04/15 915 926 912 926 1,900
2025/04/14 896 916 891 916 2,600
2025/04/11 852 898 850 896 3,900
2025/04/10 873 874 857 867 6,200
2025/04/09 821 836 802 813 4,600
2025/04/08 780 845 780 845 7,500

このページの先頭へ