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
2015/12/30 2,205 2,240 2,160 2,177 23,800
2015/12/29 2,285 2,285 2,211 2,215 6,000
2015/12/28 2,228 2,281 2,166 2,253 17,400
2015/12/25 2,098 2,184 2,081 2,178 7,800
2015/12/24 2,135 2,162 2,098 2,098 15,700
2015/12/22 2,120 2,180 2,120 2,133 9,800
2015/12/21 2,180 2,180 2,091 2,091 9,900
2015/12/18 2,197 2,200 2,057 2,101 22,700
2015/12/17 2,199 2,284 2,190 2,205 21,600
2015/12/16 2,197 2,245 2,150 2,192 17,500
2015/12/15 2,335 2,335 2,188 2,191 14,900
2015/12/14 2,310 2,336 2,230 2,300 21,300
2015/12/11 2,379 2,464 2,351 2,355 22,500
2015/12/10 2,315 2,355 2,285 2,329 8,200
2015/12/09 2,362 2,387 2,315 2,315 11,700
2015/12/08 2,400 2,419 2,361 2,373 11,700
2015/12/07 2,355 2,479 2,350 2,431 36,800
2015/12/04 2,345 2,360 2,300 2,355 15,800
2015/12/03 2,275 2,370 2,255 2,370 17,700
2015/12/02 2,360 2,380 2,258 2,265 26,400
2015/12/01 2,218 2,373 2,217 2,351 27,900
2015/11/30 2,244 2,275 2,177 2,216 17,900
2015/11/27 2,163 2,188 2,130 2,179 12,900
2015/11/26 2,126 2,166 2,126 2,147 5,400
2015/11/25 2,125 2,163 2,100 2,160 11,200
2015/11/24 2,162 2,170 2,078 2,086 18,700
2015/11/20 2,203 2,214 2,155 2,162 18,200
2015/11/19 2,200 2,245 2,190 2,232 10,400
2015/11/18 2,235 2,235 2,179 2,180 26,300
2015/11/17 2,300 2,300 2,200 2,245 23,300
2015/11/16 2,271 2,358 2,222 2,294 23,600
2015/11/13 2,510 2,525 2,353 2,363 85,100
2015/11/12 2,434 2,784 2,421 2,710 299,500
2015/11/11 2,280 2,299 2,250 2,284 8,500
2015/11/10 2,324 2,324 2,262 2,298 8,000
2015/11/09 2,262 2,325 2,262 2,274 11,000
2015/11/06 2,269 2,320 2,230 2,272 8,500
2015/11/05 2,376 2,376 2,225 2,265 26,200
2015/11/04 2,542 2,542 2,381 2,392 19,500
2015/11/02 2,599 2,610 2,480 2,525 49,700
2015/10/30 2,369 2,499 2,329 2,499 43,200
2015/10/29 2,322 2,371 2,251 2,355 25,100
2015/10/28 2,301 2,390 2,301 2,363 33,400
2015/10/27 2,300 2,425 2,212 2,289 108,200
2015/10/26 2,182 2,229 2,131 2,190 8,800
2015/10/23 2,247 2,247 2,180 2,199 8,200
2015/10/22 2,220 2,238 2,178 2,197 20,100
2015/10/21 2,178 2,387 2,178 2,272 50,100
2015/10/20 2,221 2,258 2,156 2,181 24,300
2015/10/19 2,109 2,320 2,100 2,271 50,000
2015/10/16 2,020 2,085 2,010 2,059 13,000
2015/10/15 2,010 2,051 1,992 2,007 21,900
2015/10/14 2,135 2,135 2,078 2,078 10,600
2015/10/13 2,170 2,200 2,140 2,160 17,800
2015/10/09 2,199 2,222 2,120 2,174 23,400
2015/10/08 2,275 2,308 2,140 2,152 30,900
2015/10/07 2,404 2,450 2,216 2,282 70,100
2015/10/06 2,318 2,499 2,263 2,480 76,500
2015/10/05 2,259 2,287 2,198 2,287 18,900
2015/10/02 2,270 2,280 2,192 2,210 31,900
2015/10/01 2,179 2,430 2,130 2,249 171,300
2015/09/30 2,050 2,145 2,050 2,139 25,900
2015/09/29 2,000 2,100 1,985 2,100 39,300
2015/09/28 2,017 2,066 1,901 2,041 60,500
2015/09/25 2,152 2,209 2,087 2,116 58,000
2015/09/24 2,070 2,196 2,040 2,150 73,600
2015/09/18 2,025 2,178 1,980 2,089 122,800
2015/09/17 2,130 2,239 1,962 2,045 255,000
2015/09/16 2,411 2,430 2,116 2,149 359,800
2015/09/15 2,564 2,760 2,368 2,380 1,712,100
2015/09/14 2,521 2,770 2,300 2,749 2,272,000

このページの先頭へ