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
2016/12/30 1,561 1,581 1,560 1,561 4,600
2016/12/29 1,598 1,598 1,567 1,589 1,600
2016/12/28 1,600 1,605 1,570 1,588 4,400
2016/12/27 1,600 1,600 1,574 1,600 3,800
2016/12/26 1,599 1,600 1,571 1,598 6,000
2016/12/22 1,588 1,600 1,543 1,600 13,100
2016/12/21 1,619 1,619 1,587 1,588 4,300
2016/12/20 1,605 1,620 1,580 1,620 8,700
2016/12/19 1,626 1,626 1,592 1,605 4,200
2016/12/16 1,632 1,632 1,580 1,626 6,700
2016/12/15 1,680 1,680 1,603 1,632 8,900
2016/12/14 1,618 1,650 1,590 1,650 18,400
2016/12/13 1,574 1,584 1,533 1,552 9,800
2016/12/12 1,573 1,595 1,501 1,550 21,000
2016/12/09 1,499 1,595 1,499 1,533 24,000
2016/12/08 1,490 1,505 1,412 1,469 30,800
2016/12/07 1,538 1,540 1,526 1,526 9,400
2016/12/06 1,600 1,610 1,577 1,578 6,800
2016/12/05 1,687 1,687 1,636 1,640 3,500
2016/12/02 1,725 1,725 1,688 1,688 2,400
2016/12/01 1,700 1,715 1,696 1,711 4,700
2016/11/30 1,711 1,714 1,700 1,714 2,100
2016/11/29 1,692 1,711 1,692 1,711 900
2016/11/28 1,700 1,716 1,700 1,705 2,400
2016/11/25 1,717 1,723 1,701 1,701 1,900
2016/11/24 1,715 1,723 1,715 1,717 1,900
2016/11/22 1,741 1,749 1,729 1,736 3,000
2016/11/21 1,774 1,781 1,751 1,754 2,400
2016/11/18 1,790 1,800 1,760 1,780 3,100
2016/11/17 1,792 1,792 1,762 1,790 2,500
2016/11/16 1,799 1,818 1,797 1,797 1,200
2016/11/15 1,794 1,819 1,794 1,800 1,000
2016/11/14 1,771 1,829 1,770 1,791 9,000
2016/11/11 1,894 1,915 1,875 1,890 2,000
2016/11/10 1,850 1,890 1,835 1,835 1,800
2016/11/09 1,841 1,841 1,752 1,752 2,000
2016/11/08 1,922 1,922 1,840 1,855 2,700
2016/11/07 1,888 1,888 1,871 1,882 300
2016/11/04 1,892 1,934 1,883 1,888 5,900
2016/11/02 1,987 1,987 1,873 1,940 11,800
2016/11/01 1,933 1,933 1,881 1,882 2,500
2016/10/31 1,918 1,918 1,918 1,918 200
2016/10/28 1,886 1,915 1,886 1,910 600
2016/10/27 1,892 1,900 1,886 1,886 2,100
2016/10/26 1,927 1,940 1,904 1,911 1,000
2016/10/25 1,922 1,927 1,914 1,927 1,900
2016/10/24 1,910 1,926 1,908 1,922 3,100
2016/10/21 1,865 1,906 1,862 1,905 2,300
2016/10/20 1,850 1,862 1,835 1,862 3,700
2016/10/19 1,830 1,838 1,816 1,823 2,900
2016/10/18 1,791 1,830 1,790 1,796 4,000
2016/10/17 1,809 1,845 1,778 1,805 3,000
2016/10/14 1,771 1,773 1,771 1,773 1,100
2016/10/13 1,799 1,799 1,799 1,799 100
2016/10/12 1,800 1,800 1,746 1,770 5,900
2016/10/11 1,754 1,780 1,727 1,767 6,200
2016/10/07 1,725 1,743 1,725 1,727 2,000
2016/10/06 1,750 1,750 1,726 1,740 1,000
2016/10/05 1,715 1,757 1,715 1,738 14,400
2016/10/04 1,756 1,756 1,710 1,755 2,700
2016/10/03 1,751 1,756 1,731 1,756 700
2016/09/30 1,760 1,760 1,752 1,752 400
2016/09/29 1,777 1,777 1,753 1,760 2,500
2016/09/28 1,776 1,778 1,776 1,778 200
2016/09/27 1,755 1,775 1,755 1,775 300
2016/09/26 1,745 1,777 1,745 1,776 1,100
2016/09/23 1,760 1,760 1,751 1,751 1,400
2016/09/21 1,760 1,760 1,758 1,758 1,500
2016/09/20 1,741 1,760 1,741 1,760 400
2016/09/16 1,750 1,750 1,750 1,750 1,200
2016/09/15 1,785 1,785 1,752 1,752 500
2016/09/14 1,790 1,790 1,790 1,790 100
2016/09/13 1,798 1,798 1,763 1,763 600
2016/09/12 1,780 1,820 1,760 1,760 1,500
2016/09/09 1,837 1,839 1,782 1,782 4,300
2016/09/08 1,808 1,808 1,790 1,800 300
2016/09/07 1,795 1,795 1,768 1,768 500
2016/09/06 1,760 1,785 1,760 1,764 1,100
2016/09/05 1,763 1,780 1,760 1,760 3,700
2016/09/02 1,767 1,804 1,764 1,764 3,000
2016/09/01 1,778 1,799 1,778 1,790 1,900
2016/08/31 1,800 1,810 1,790 1,790 2,200
2016/08/30 1,842 1,842 1,815 1,816 2,200
2016/08/29 1,860 1,860 1,842 1,842 1,400
2016/08/26 1,862 1,910 1,850 1,870 3,300
2016/08/25 1,911 1,911 1,911 1,911 100
2016/08/24 1,867 1,883 1,861 1,883 1,400
2016/08/23 1,855 1,882 1,855 1,867 2,100
2016/08/22 1,880 1,899 1,880 1,882 1,200
2016/08/19 1,901 1,901 1,880 1,880 1,000
2016/08/18 1,867 1,928 1,867 1,911 2,100
2016/08/17 1,872 1,900 1,867 1,867 1,500
2016/08/16 1,902 1,925 1,885 1,895 2,700
2016/08/15 1,930 1,950 1,900 1,932 7,500
2016/08/12 1,939 1,997 1,939 1,970 10,400
2016/08/10 1,947 1,947 1,918 1,918 900
2016/08/09 1,939 1,939 1,931 1,931 400
2016/08/08 1,897 1,940 1,897 1,913 7,100
2016/08/05 1,899 1,899 1,887 1,897 700
2016/08/04 1,930 1,939 1,885 1,907 4,800
2016/08/03 1,900 1,900 1,835 1,840 4,900
2016/08/02 1,870 1,900 1,870 1,900 400
2016/07/29 1,873 1,892 1,850 1,875 2,100
2016/07/28 1,902 1,903 1,871 1,873 2,200
2016/07/27 1,947 1,947 1,891 1,929 2,200
2016/07/26 1,900 1,955 1,899 1,947 3,000
2016/07/25 1,896 1,901 1,896 1,900 900
2016/07/22 1,896 1,919 1,895 1,900 2,400
2016/07/21 1,931 1,931 1,895 1,915 1,600
2016/07/20 1,896 1,897 1,890 1,891 2,700
2016/07/19 1,895 1,960 1,895 1,897 3,000
2016/07/15 1,960 1,960 1,880 1,900 3,000
2016/07/14 1,890 1,959 1,890 1,959 1,300
2016/07/13 1,896 1,918 1,890 1,916 1,200
2016/07/12 1,892 1,928 1,891 1,897 3,000
2016/07/11 1,920 1,922 1,879 1,881 1,400
2016/07/08 1,900 1,900 1,861 1,861 4,000
2016/07/07 1,920 1,920 1,892 1,892 4,500
2016/07/06 1,943 1,975 1,900 1,914 4,200
2016/07/05 1,985 1,985 1,963 1,963 2,100
2016/07/04 1,990 2,010 1,985 1,985 1,800
2016/07/01 1,940 2,025 1,940 2,025 3,800
2016/06/30 1,951 1,981 1,932 1,941 2,700
2016/06/29 2,060 2,073 1,940 1,940 11,300
2016/06/28 1,812 2,049 1,810 2,047 11,300
2016/06/27 1,805 1,892 1,805 1,892 3,100
2016/06/24 1,960 1,960 1,770 1,770 12,700
2016/06/23 1,999 1,999 1,900 1,920 4,700
2016/06/22 1,892 2,020 1,892 1,977 4,700
2016/06/21 1,908 1,916 1,908 1,910 1,100
2016/06/20 1,873 2,000 1,873 1,908 3,100
2016/06/17 1,841 1,910 1,841 1,873 5,800
2016/06/16 2,005 2,037 1,849 1,860 9,500
2016/06/15 1,858 1,940 1,855 1,927 6,500
2016/06/14 1,990 2,050 1,850 1,926 15,600
2016/06/13 2,061 2,099 2,008 2,012 15,500
2016/06/10 2,044 2,171 2,044 2,120 22,000
2016/06/09 2,050 2,074 2,003 2,021 6,100
2016/06/08 2,000 2,050 1,990 2,000 3,900
2016/06/07 1,987 2,027 1,980 1,999 1,300
2016/06/06 2,040 2,040 1,982 1,985 3,500
2016/06/03 1,971 2,055 1,971 2,010 9,800
2016/06/02 2,000 2,000 1,950 1,971 4,800
2016/06/01 1,997 2,019 1,981 2,000 2,400
2016/05/31 2,022 2,025 1,970 2,000 3,700
2016/05/30 2,001 2,039 1,940 2,002 5,600
2016/05/27 2,005 2,050 2,005 2,040 3,100
2016/05/26 2,050 2,058 2,001 2,050 5,500
2016/05/25 2,001 2,120 2,000 2,053 11,700
2016/05/24 2,016 2,199 1,991 1,997 39,500
2016/05/23 2,050 2,060 1,965 2,013 10,100
2016/05/20 1,850 2,040 1,850 2,030 32,300
2016/05/19 1,850 1,850 1,821 1,850 4,600
2016/05/18 1,790 1,845 1,790 1,829 4,900
2016/05/17 1,791 1,800 1,788 1,791 2,900
2016/05/16 1,837 1,860 1,811 1,813 12,200
2016/05/13 1,705 1,750 1,705 1,740 3,100
2016/05/12 1,750 1,750 1,738 1,745 1,000
2016/05/11 1,780 1,785 1,756 1,756 4,000
2016/05/10 1,798 1,804 1,763 1,776 3,800
2016/05/09 1,760 1,765 1,730 1,760 2,400
2016/05/06 1,680 1,720 1,680 1,720 3,300
2016/05/02 1,671 1,710 1,670 1,675 1,500
2016/04/28 1,740 1,740 1,683 1,683 3,400
2016/04/27 1,747 1,747 1,685 1,725 500
2016/04/26 1,746 1,760 1,685 1,715 4,900
2016/04/25 1,785 1,788 1,726 1,744 3,000
2016/04/22 1,787 1,788 1,747 1,788 1,300
2016/04/21 1,757 1,789 1,718 1,787 3,100
2016/04/20 1,795 1,795 1,752 1,757 2,100
2016/04/19 1,789 1,796 1,785 1,785 1,100
2016/04/18 1,748 1,749 1,701 1,749 4,500
2016/04/15 1,769 1,799 1,751 1,789 2,000
2016/04/14 1,757 1,809 1,750 1,809 2,100
2016/04/13 1,683 1,750 1,683 1,750 2,300
2016/04/12 1,655 1,699 1,655 1,671 2,000
2016/04/11 1,650 1,689 1,650 1,654 1,500
2016/04/08 1,605 1,650 1,605 1,625 4,200
2016/04/07 1,613 1,679 1,613 1,631 5,600
2016/04/06 1,630 1,676 1,630 1,653 3,800
2016/04/05 1,800 1,801 1,685 1,685 6,500
2016/04/04 1,800 1,800 1,783 1,787 2,700
2016/04/01 1,820 1,860 1,781 1,783 7,800
2016/03/31 1,725 1,799 1,710 1,780 4,200
2016/03/30 1,750 1,750 1,725 1,725 3,500
2016/03/29 1,720 1,720 1,710 1,710 400
2016/03/28 1,700 1,729 1,700 1,703 3,000
2016/03/25 1,714 1,724 1,696 1,699 5,200
2016/03/24 1,700 1,748 1,700 1,720 2,000
2016/03/23 1,751 1,751 1,710 1,710 1,000
2016/03/22 1,791 1,817 1,711 1,711 4,700
2016/03/18 1,751 1,761 1,751 1,751 800
2016/03/17 1,805 1,805 1,772 1,785 2,100
2016/03/16 1,790 1,810 1,765 1,765 1,900
2016/03/15 1,834 1,835 1,787 1,789 3,500
2016/03/14 1,850 1,850 1,771 1,825 6,200
2016/03/11 1,700 1,730 1,700 1,701 1,300
2016/03/10 1,723 1,723 1,705 1,710 1,100
2016/03/09 1,713 1,713 1,699 1,699 3,100
2016/03/08 1,795 1,795 1,753 1,753 1,800
2016/03/07 1,800 1,800 1,777 1,790 1,500
2016/03/04 1,800 1,823 1,800 1,805 2,200
2016/03/03 1,804 1,810 1,782 1,787 2,000
2016/03/02 1,815 1,823 1,751 1,804 2,700
2016/03/01 1,805 1,806 1,775 1,799 2,500
2016/02/29 1,800 1,863 1,743 1,819 6,300
2016/02/26 1,852 1,900 1,769 1,772 6,300
2016/02/25 1,919 1,919 1,811 1,880 2,400
2016/02/24 1,810 1,960 1,740 1,919 6,800
2016/02/23 1,800 1,970 1,750 1,755 30,700
2016/02/22 1,580 1,650 1,580 1,650 2,200
2016/02/19 1,600 1,600 1,560 1,575 1,400
2016/02/18 1,600 1,620 1,600 1,603 2,400
2016/02/17 1,518 1,570 1,518 1,560 2,700
2016/02/16 1,550 1,557 1,511 1,515 6,000
2016/02/15 1,595 1,595 1,488 1,547 12,100
2016/02/12 1,580 1,580 1,402 1,485 19,900
2016/02/10 1,790 1,791 1,564 1,675 9,400
2016/02/09 1,870 1,870 1,813 1,840 1,700
2016/02/08 1,810 1,901 1,805 1,901 2,000
2016/02/05 1,969 1,969 1,811 1,817 4,900
2016/02/04 1,970 1,970 1,960 1,960 1,200
2016/02/03 2,080 2,080 1,989 1,989 3,200
2016/02/02 2,019 2,019 1,980 2,000 1,000
2016/02/01 2,015 2,020 1,992 1,997 2,200
2016/01/29 2,019 2,019 1,969 2,008 1,800
2016/01/28 2,020 2,020 1,968 1,968 1,100
2016/01/27 1,969 2,028 1,920 2,028 3,100
2016/01/26 1,905 1,948 1,845 1,929 3,400
2016/01/25 1,809 1,900 1,809 1,900 3,100
2016/01/22 1,760 1,849 1,760 1,849 7,000
2016/01/21 1,805 1,849 1,778 1,798 5,900
2016/01/20 1,921 1,930 1,817 1,825 11,300
2016/01/19 1,980 1,988 1,918 1,949 4,200
2016/01/18 1,901 1,949 1,881 1,907 6,100
2016/01/15 1,999 1,999 1,950 1,984 3,700
2016/01/14 2,021 2,021 1,900 1,939 10,700
2016/01/13 2,045 2,055 2,022 2,023 4,000
2016/01/12 2,100 2,139 2,001 2,008 11,600
2016/01/08 2,120 2,150 2,080 2,123 16,100
2016/01/07 2,075 2,088 2,075 2,076 6,300
2016/01/06 2,149 2,149 2,070 2,080 12,400
2016/01/05 2,124 2,135 2,071 2,100 22,200
2016/01/04 2,178 2,217 2,150 2,150 8,500

このページの先頭へ