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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 801 | 821 | 735 | 751 | 31,900 |
| 2025/04/04 | 886 | 886 | 795 | 833 | 19,900 |
| 2025/04/03 | 911 | 919 | 879 | 901 | 7,600 |
| 2025/04/02 | 949 | 949 | 930 | 930 | 1,800 |
| 2025/04/01 | 943 | 949 | 919 | 937 | 7,100 |
| 2025/03/31 | 955 | 955 | 927 | 947 | 7,000 |
| 2025/03/28 | 966 | 967 | 955 | 967 | 3,800 |
| 2025/03/27 | 972 | 975 | 966 | 966 | 5,600 |
| 2025/03/26 | 973 | 973 | 954 | 972 | 1,600 |
| 2025/03/25 | 965 | 969 | 964 | 964 | 5,700 |
| 2025/03/24 | 948 | 969 | 948 | 955 | 7,500 |
| 2025/03/21 | 940 | 957 | 940 | 942 | 6,300 |
| 2025/03/19 | 954 | 965 | 936 | 943 | 6,000 |
| 2025/03/18 | 946 | 963 | 946 | 954 | 4,100 |
| 2025/03/17 | 944 | 951 | 936 | 946 | 4,900 |
| 2025/03/14 | 933 | 940 | 923 | 936 | 9,300 |
| 2025/03/13 | 927 | 947 | 922 | 941 | 4,300 |
| 2025/03/12 | 940 | 948 | 927 | 927 | 4,700 |
| 2025/03/11 | 965 | 965 | 921 | 939 | 20,200 |
| 2025/03/10 | 966 | 970 | 964 | 966 | 1,900 |
| 2025/03/07 | 963 | 976 | 959 | 965 | 3,400 |
| 2025/03/06 | 947 | 971 | 947 | 971 | 16,300 |
| 2025/03/05 | 947 | 957 | 940 | 947 | 3,200 |
| 2025/03/04 | 945 | 950 | 925 | 947 | 7,600 |
| 2025/03/03 | 956 | 956 | 928 | 930 | 2,400 |
| 2025/02/28 | 953 | 954 | 930 | 941 | 10,300 |
| 2025/02/27 | 955 | 959 | 941 | 953 | 5,300 |
| 2025/02/26 | 961 | 961 | 939 | 953 | 5,600 |
| 2025/02/25 | 934 | 968 | 934 | 959 | 11,400 |
| 2025/02/21 | 922 | 939 | 919 | 934 | 13,000 |
| 2025/02/20 | 913 | 931 | 912 | 926 | 5,700 |
| 2025/02/19 | 938 | 941 | 905 | 918 | 30,900 |
| 2025/02/18 | 952 | 968 | 938 | 945 | 31,600 |
| 2025/02/17 | 961 | 1,016 | 943 | 943 | 68,900 |
| 2025/02/14 | 1,164 | 1,179 | 1,137 | 1,156 | 22,800 |
| 2025/02/13 | 1,114 | 1,138 | 1,112 | 1,134 | 10,100 |
| 2025/02/12 | 1,115 | 1,116 | 1,103 | 1,114 | 3,800 |
| 2025/02/10 | 1,094 | 1,127 | 1,090 | 1,115 | 10,100 |
| 2025/02/07 | 1,073 | 1,094 | 1,073 | 1,094 | 2,400 |
| 2025/02/06 | 1,057 | 1,109 | 1,054 | 1,073 | 4,200 |
| 2025/02/05 | 1,071 | 1,076 | 1,051 | 1,058 | 5,900 |
| 2025/02/04 | 1,082 | 1,082 | 1,066 | 1,066 | 3,000 |
| 2025/02/03 | 1,070 | 1,079 | 1,051 | 1,068 | 4,800 |
| 2025/01/31 | 1,086 | 1,086 | 1,081 | 1,081 | 2,200 |
| 2025/01/30 | 1,106 | 1,109 | 1,084 | 1,090 | 2,900 |
| 2025/01/29 | 1,110 | 1,110 | 1,091 | 1,102 | 1,900 |
| 2025/01/28 | 1,085 | 1,106 | 1,075 | 1,097 | 4,400 |
| 2025/01/27 | 1,074 | 1,094 | 1,074 | 1,085 | 2,500 |
| 2025/01/24 | 1,063 | 1,111 | 1,060 | 1,072 | 7,100 |
| 2025/01/23 | 1,072 | 1,079 | 1,062 | 1,063 | 4,300 |
| 2025/01/22 | 1,085 | 1,095 | 1,082 | 1,085 | 2,800 |
| 2025/01/21 | 1,090 | 1,092 | 1,077 | 1,087 | 1,600 |
| 2025/01/20 | 1,107 | 1,107 | 1,080 | 1,091 | 2,300 |
| 2025/01/17 | 1,070 | 1,093 | 1,068 | 1,077 | 3,000 |
| 2025/01/16 | 1,070 | 1,087 | 1,068 | 1,073 | 2,000 |
| 2025/01/15 | 1,079 | 1,080 | 1,064 | 1,067 | 9,800 |
| 2025/01/14 | 1,119 | 1,134 | 1,075 | 1,088 | 6,700 |
| 2025/01/10 | 1,092 | 1,122 | 1,092 | 1,114 | 6,500 |
| 2025/01/09 | 1,088 | 1,106 | 1,085 | 1,090 | 13,600 |
| 2025/01/08 | 1,088 | 1,120 | 1,085 | 1,086 | 12,200 |
| 2025/01/07 | 1,133 | 1,148 | 1,075 | 1,076 | 32,000 |
| 2025/01/06 | 1,235 | 1,259 | 1,040 | 1,115 | 155,100 |
| 2024/12/30 | 1,287 | 1,287 | 1,227 | 1,262 | 10,700 |
| 2024/12/27 | 1,264 | 1,292 | 1,251 | 1,257 | 10,500 |
| 2024/12/26 | 1,243 | 1,328 | 1,243 | 1,306 | 12,700 |
| 2024/12/25 | 1,305 | 1,310 | 1,242 | 1,243 | 18,500 |
| 2024/12/24 | 1,335 | 1,341 | 1,275 | 1,312 | 12,500 |
| 2024/12/23 | 1,305 | 1,331 | 1,285 | 1,326 | 8,500 |
| 2024/12/20 | 1,327 | 1,343 | 1,293 | 1,311 | 9,000 |
| 2024/12/19 | 1,310 | 1,334 | 1,285 | 1,334 | 11,000 |
| 2024/12/18 | 1,337 | 1,372 | 1,336 | 1,340 | 11,900 |
| 2024/12/17 | 1,359 | 1,374 | 1,336 | 1,346 | 6,200 |
| 2024/12/16 | 1,371 | 1,381 | 1,354 | 1,359 | 8,100 |
| 2024/12/13 | 1,378 | 1,379 | 1,352 | 1,371 | 4,400 |
| 2024/12/12 | 1,357 | 1,379 | 1,357 | 1,368 | 5,100 |
| 2024/12/11 | 1,376 | 1,389 | 1,353 | 1,375 | 11,700 |
| 2024/12/10 | 1,355 | 1,376 | 1,309 | 1,376 | 11,100 |
| 2024/12/09 | 1,311 | 1,369 | 1,311 | 1,355 | 22,200 |
| 2024/12/06 | 1,345 | 1,345 | 1,315 | 1,315 | 7,800 |
| 2024/12/05 | 1,360 | 1,360 | 1,321 | 1,328 | 4,900 |
| 2024/12/04 | 1,337 | 1,369 | 1,304 | 1,334 | 9,800 |
| 2024/12/03 | 1,373 | 1,373 | 1,333 | 1,341 | 5,800 |
| 2024/12/02 | 1,376 | 1,376 | 1,331 | 1,351 | 5,500 |
| 2024/11/29 | 1,333 | 1,362 | 1,318 | 1,351 | 10,100 |
| 2024/11/28 | 1,318 | 1,335 | 1,314 | 1,333 | 5,300 |
| 2024/11/27 | 1,322 | 1,343 | 1,271 | 1,317 | 13,100 |
| 2024/11/26 | 1,326 | 1,326 | 1,301 | 1,302 | 4,800 |
| 2024/11/25 | 1,325 | 1,345 | 1,293 | 1,327 | 9,600 |
| 2024/11/22 | 1,383 | 1,383 | 1,305 | 1,329 | 12,400 |
| 2024/11/21 | 1,312 | 1,403 | 1,312 | 1,323 | 36,200 |
| 2024/11/20 | 1,300 | 1,326 | 1,285 | 1,294 | 21,600 |
| 2024/11/19 | 1,318 | 1,318 | 1,270 | 1,298 | 14,200 |
| 2024/11/18 | 1,303 | 1,336 | 1,282 | 1,294 | 13,800 |
| 2024/11/15 | 1,359 | 1,359 | 1,266 | 1,320 | 47,600 |
| 2024/11/14 | 1,230 | 1,370 | 1,181 | 1,329 | 97,700 |
| 2024/11/13 | 1,236 | 1,262 | 1,232 | 1,245 | 38,400 |
| 2024/11/12 | 1,380 | 1,401 | 1,225 | 1,266 | 242,900 |
| 2024/11/11 | 1,107 | 1,155 | 1,107 | 1,140 | 18,500 |
| 2024/11/08 | 1,138 | 1,138 | 1,100 | 1,113 | 11,400 |
| 2024/11/07 | 1,147 | 1,147 | 1,099 | 1,122 | 18,500 |
| 2024/11/06 | 1,049 | 1,199 | 1,049 | 1,150 | 99,500 |
| 2024/11/05 | 1,058 | 1,060 | 1,028 | 1,049 | 11,600 |
| 2024/11/01 | 1,004 | 1,029 | 1,004 | 1,015 | 1,700 |
| 2024/10/31 | 1,033 | 1,045 | 1,009 | 1,009 | 2,900 |
| 2024/10/30 | 1,038 | 1,038 | 1,018 | 1,035 | 600 |
| 2024/10/29 | 1,001 | 1,025 | 1,001 | 1,013 | 1,300 |
| 2024/10/28 | 1,000 | 1,014 | 1,000 | 1,000 | 3,100 |
| 2024/10/25 | 1,005 | 1,005 | 985 | 998 | 2,800 |
| 2024/10/24 | 992 | 1,004 | 985 | 1,004 | 3,200 |
| 2024/10/23 | 1,034 | 1,062 | 980 | 992 | 23,000 |
| 2024/10/22 | 1,045 | 1,050 | 1,034 | 1,034 | 1,800 |
| 2024/10/21 | 1,025 | 1,064 | 1,025 | 1,045 | 4,300 |
| 2024/10/18 | 1,054 | 1,054 | 1,020 | 1,025 | 3,600 |
| 2024/10/17 | 1,066 | 1,066 | 1,022 | 1,034 | 2,700 |
| 2024/10/16 | 1,031 | 1,041 | 1,010 | 1,041 | 4,700 |
| 2024/10/15 | 1,058 | 1,074 | 1,007 | 1,031 | 15,200 |
| 2024/10/11 | 1,060 | 1,060 | 1,050 | 1,054 | 2,300 |
| 2024/10/10 | 1,065 | 1,070 | 1,051 | 1,063 | 3,600 |
| 2024/10/09 | 1,054 | 1,058 | 1,052 | 1,058 | 2,800 |
| 2024/10/08 | 1,063 | 1,063 | 1,016 | 1,048 | 2,600 |
| 2024/10/07 | 1,069 | 1,069 | 1,061 | 1,063 | 2,800 |
| 2024/10/04 | 1,050 | 1,058 | 1,050 | 1,058 | 1,800 |
| 2024/10/03 | 1,073 | 1,074 | 1,050 | 1,050 | 5,200 |
| 2024/10/02 | 1,098 | 1,098 | 1,055 | 1,055 | 21,800 |
| 2024/10/01 | 1,080 | 1,098 | 1,066 | 1,098 | 6,300 |
| 2024/09/30 | 1,052 | 1,065 | 1,032 | 1,050 | 25,400 |
| 2024/09/27 | 1,122 | 1,122 | 1,075 | 1,077 | 13,000 |
| 2024/09/26 | 1,094 | 1,100 | 1,070 | 1,098 | 12,600 |
| 2024/09/25 | 1,137 | 1,146 | 1,075 | 1,089 | 42,200 |
| 2024/09/24 | 1,216 | 1,219 | 1,108 | 1,124 | 283,700 |
| 2024/09/20 | 1,062 | 1,075 | 1,057 | 1,070 | 10,100 |
| 2024/09/19 | 1,068 | 1,068 | 1,037 | 1,054 | 6,100 |
| 2024/09/18 | 1,048 | 1,066 | 1,048 | 1,066 | 4,500 |
| 2024/09/17 | 1,057 | 1,057 | 1,040 | 1,046 | 6,300 |
| 2024/09/13 | 1,062 | 1,062 | 1,032 | 1,039 | 4,900 |
| 2024/09/12 | 1,025 | 1,062 | 1,025 | 1,050 | 4,100 |
| 2024/09/11 | 1,049 | 1,049 | 1,024 | 1,024 | 4,500 |
| 2024/09/10 | 1,028 | 1,056 | 1,016 | 1,049 | 6,000 |
| 2024/09/09 | 986 | 1,025 | 971 | 1,014 | 9,700 |
| 2024/09/06 | 1,012 | 1,019 | 1,002 | 1,016 | 5,900 |
| 2024/09/05 | 1,005 | 1,034 | 1,005 | 1,012 | 5,800 |
| 2024/09/04 | 1,020 | 1,038 | 1,007 | 1,012 | 16,900 |
| 2024/09/03 | 1,036 | 1,053 | 1,031 | 1,042 | 24,000 |
| 2024/09/02 | 1,045 | 1,059 | 1,024 | 1,033 | 10,900 |
| 2024/08/30 | 1,084 | 1,084 | 1,040 | 1,040 | 18,300 |
| 2024/08/29 | 1,018 | 1,098 | 1,005 | 1,073 | 72,800 |
| 2024/08/28 | 1,010 | 1,298 | 1,004 | 1,043 | 721,700 |
| 2024/08/27 | 1,001 | 1,018 | 993 | 1,011 | 5,400 |
| 2024/08/26 | 1,013 | 1,020 | 993 | 1,009 | 10,500 |
| 2024/08/23 | 1,015 | 1,023 | 990 | 1,014 | 8,600 |
| 2024/08/22 | 966 | 1,036 | 963 | 1,017 | 29,200 |
| 2024/08/21 | 954 | 1,020 | 954 | 994 | 15,700 |
| 2024/08/20 | 949 | 949 | 932 | 941 | 5,800 |
| 2024/08/19 | 941 | 949 | 932 | 932 | 4,600 |