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
2019/12/30 1,613 1,727 1,613 1,683 11,900
2019/12/27 1,595 1,638 1,595 1,638 2,700
2019/12/26 1,610 1,627 1,593 1,593 5,200
2019/12/25 1,606 1,610 1,585 1,600 8,200
2019/12/24 1,620 1,620 1,600 1,600 4,200
2019/12/23 1,615 1,616 1,580 1,616 3,600
2019/12/20 1,605 1,621 1,592 1,615 4,700
2019/12/19 1,615 1,616 1,585 1,585 2,600
2019/12/18 1,600 1,615 1,581 1,615 1,900
2019/12/17 1,600 1,610 1,563 1,600 5,400
2019/12/16 1,601 1,625 1,554 1,568 12,800
2019/12/13 1,580 1,601 1,575 1,601 5,100
2019/12/12 1,578 1,584 1,560 1,580 4,100
2019/12/11 1,563 1,580 1,561 1,578 2,400
2019/12/10 1,581 1,581 1,549 1,550 3,500
2019/12/09 1,550 1,583 1,550 1,581 3,500
2019/12/06 1,551 1,551 1,544 1,544 7,000
2019/12/05 1,549 1,560 1,547 1,547 7,400
2019/12/04 1,552 1,552 1,541 1,541 5,500
2019/12/03 1,577 1,577 1,560 1,560 1,300
2019/12/02 1,551 1,570 1,551 1,561 4,300
2019/11/29 1,570 1,570 1,551 1,551 2,400
2019/11/28 1,565 1,587 1,560 1,587 4,700
2019/11/27 1,563 1,577 1,555 1,577 3,000
2019/11/26 1,579 1,590 1,554 1,563 2,900
2019/11/25 1,559 1,578 1,550 1,570 3,300
2019/11/22 1,531 1,559 1,531 1,559 3,100
2019/11/21 1,562 1,562 1,526 1,535 6,600
2019/11/20 1,590 1,592 1,560 1,584 9,200
2019/11/19 1,553 1,585 1,553 1,585 4,000
2019/11/18 1,570 1,610 1,559 1,585 9,200
2019/11/15 1,530 1,550 1,530 1,548 2,500
2019/11/14 1,587 1,587 1,530 1,536 11,600
2019/11/13 1,579 1,590 1,560 1,571 5,200
2019/11/12 1,583 1,583 1,562 1,579 7,300
2019/11/11 1,580 1,583 1,568 1,583 1,300
2019/11/08 1,611 1,611 1,580 1,580 900
2019/11/07 1,615 1,617 1,583 1,615 3,800
2019/11/06 1,635 1,639 1,616 1,619 700
2019/11/05 1,628 1,635 1,615 1,635 3,100
2019/11/01 1,608 1,614 1,600 1,610 2,500
2019/10/31 1,581 1,606 1,581 1,606 2,500
2019/10/30 1,575 1,590 1,575 1,581 1,400
2019/10/29 1,578 1,578 1,565 1,575 2,300
2019/10/28 1,580 1,580 1,571 1,571 500
2019/10/25 1,582 1,585 1,570 1,580 1,800
2019/10/24 1,550 1,600 1,550 1,598 3,900
2019/10/23 1,553 1,553 1,546 1,546 800
2019/10/21 1,536 1,565 1,536 1,565 1,600
2019/10/18 1,549 1,550 1,541 1,541 3,900
2019/10/17 1,533 1,540 1,528 1,540 2,200
2019/10/16 1,545 1,553 1,539 1,539 1,800
2019/10/15 1,535 1,540 1,535 1,535 1,800
2019/10/11 1,550 1,550 1,525 1,525 2,100
2019/10/10 1,553 1,565 1,540 1,543 3,300
2019/10/09 1,545 1,553 1,531 1,551 2,800
2019/10/08 1,530 1,550 1,526 1,548 2,500
2019/10/07 1,530 1,550 1,528 1,530 1,300
2019/10/04 1,530 1,574 1,530 1,530 3,400
2019/10/03 1,531 1,539 1,525 1,534 1,000
2019/10/02 1,580 1,583 1,550 1,550 9,900
2019/10/01 1,621 1,621 1,600 1,605 2,300
2019/09/30 1,624 1,624 1,605 1,605 1,800
2019/09/27 1,610 1,629 1,603 1,606 2,600
2019/09/26 1,611 1,633 1,611 1,625 2,000
2019/09/25 1,622 1,625 1,601 1,611 6,700
2019/09/24 1,619 1,621 1,610 1,611 5,700
2019/09/20 1,608 1,610 1,586 1,600 5,200
2019/09/19 1,597 1,615 1,549 1,568 11,600
2019/09/18 1,535 1,599 1,533 1,582 4,800
2019/09/17 1,563 1,565 1,535 1,535 7,400
2019/09/13 1,540 1,541 1,528 1,541 1,500
2019/09/12 1,540 1,547 1,527 1,527 1,000
2019/09/11 1,534 1,534 1,534 1,534 200
2019/09/10 1,525 1,534 1,525 1,534 400
2019/09/09 1,533 1,565 1,520 1,520 2,100
2019/09/06 1,550 1,550 1,532 1,532 800
2019/09/05 1,551 1,551 1,551 1,551 2,000
2019/09/04 1,542 1,545 1,533 1,545 800
2019/09/03 1,526 1,549 1,520 1,549 2,200
2019/09/02 1,485 1,534 1,485 1,518 3,100
2019/08/30 1,460 1,495 1,460 1,482 5,200
2019/08/29 1,473 1,476 1,460 1,460 5,400
2019/08/28 1,475 1,475 1,471 1,471 4,600
2019/08/27 1,500 1,500 1,472 1,475 2,900
2019/08/26 1,491 1,519 1,472 1,472 2,200
2019/08/23 1,502 1,521 1,500 1,500 1,300
2019/08/22 1,503 1,520 1,503 1,503 1,600
2019/08/21 1,531 1,534 1,511 1,516 2,200
2019/08/20 1,510 1,537 1,502 1,515 4,700
2019/08/19 1,505 1,520 1,500 1,510 4,800
2019/08/16 1,496 1,511 1,486 1,500 5,000
2019/08/15 1,505 1,530 1,466 1,496 76,400
2019/08/14 1,580 1,608 1,535 1,560 21,500
2019/08/13 1,642 1,674 1,618 1,620 11,400
2019/08/09 1,645 1,660 1,634 1,651 5,800
2019/08/08 1,642 1,654 1,642 1,653 1,400
2019/08/07 1,635 1,640 1,621 1,633 5,200
2019/08/06 1,561 1,639 1,561 1,619 7,500
2019/08/05 1,620 1,649 1,601 1,601 3,200
2019/08/02 1,650 1,650 1,626 1,626 1,900
2019/08/01 1,655 1,665 1,640 1,640 1,000
2019/07/31 1,650 1,655 1,640 1,655 1,200
2019/07/30 1,663 1,663 1,640 1,657 1,700
2019/07/29 1,650 1,663 1,639 1,652 1,200
2019/07/26 1,670 1,670 1,650 1,650 600
2019/07/25 1,660 1,660 1,650 1,650 1,500
2019/07/24 1,633 1,680 1,633 1,660 3,900
2019/07/23 1,593 1,675 1,593 1,648 8,200
2019/07/22 1,617 1,633 1,617 1,633 400
2019/07/19 1,640 1,640 1,607 1,629 1,700
2019/07/18 1,635 1,646 1,607 1,646 1,800
2019/07/17 1,621 1,650 1,605 1,640 1,900
2019/07/16 1,593 1,617 1,593 1,610 1,300
2019/07/12 1,633 1,633 1,586 1,592 1,300
2019/07/11 1,591 1,610 1,590 1,593 1,400
2019/07/10 1,601 1,634 1,590 1,590 3,500
2019/07/09 1,632 1,632 1,610 1,610 1,600
2019/07/08 1,630 1,647 1,619 1,624 3,600
2019/07/05 1,606 1,615 1,580 1,615 2,800
2019/07/04 1,608 1,634 1,608 1,619 3,700
2019/07/03 1,598 1,608 1,581 1,608 7,400
2019/07/02 1,575 1,582 1,561 1,582 4,400
2019/07/01 1,539 1,567 1,539 1,566 4,600
2019/06/28 1,526 1,540 1,525 1,528 3,200
2019/06/27 1,530 1,530 1,526 1,526 400
2019/06/26 1,489 1,540 1,480 1,540 5,400
2019/06/25 1,542 1,542 1,513 1,517 900
2019/06/24 1,522 1,530 1,522 1,524 900
2019/06/21 1,549 1,549 1,521 1,521 1,800
2019/06/20 1,533 1,546 1,526 1,546 2,100
2019/06/19 1,519 1,519 1,501 1,511 1,700
2019/06/18 1,535 1,543 1,500 1,500 7,200
2019/06/17 1,541 1,547 1,534 1,534 3,200
2019/06/14 1,536 1,538 1,522 1,534 1,800
2019/06/13 1,515 1,547 1,505 1,511 13,900
2019/06/12 1,495 1,535 1,495 1,523 9,700
2019/06/11 1,500 1,500 1,491 1,495 5,200
2019/06/10 1,485 1,502 1,485 1,490 2,800
2019/06/07 1,477 1,477 1,469 1,469 3,800
2019/06/06 1,485 1,492 1,476 1,476 4,200
2019/06/05 1,512 1,512 1,470 1,475 9,500
2019/06/04 1,494 1,524 1,472 1,472 5,000
2019/06/03 1,491 1,492 1,464 1,464 6,700
2019/05/31 1,504 1,524 1,491 1,491 3,700
2019/05/30 1,506 1,519 1,455 1,504 17,000
2019/05/29 1,550 1,550 1,517 1,523 5,700
2019/05/28 1,550 1,562 1,544 1,557 2,800
2019/05/27 1,557 1,560 1,534 1,538 5,800
2019/05/24 1,511 1,549 1,504 1,549 8,800
2019/05/23 1,550 1,553 1,506 1,529 65,100
2019/05/22 1,550 1,595 1,541 1,552 108,800
2019/05/21 1,550 1,596 1,550 1,550 83,700
2019/05/20 1,695 1,695 1,615 1,615 18,200
2019/05/17 1,699 1,699 1,660 1,680 8,300
2019/05/16 1,737 1,758 1,650 1,694 26,900
2019/05/15 1,840 1,851 1,735 1,742 15,200
2019/05/14 1,825 1,876 1,800 1,836 5,700
2019/05/13 1,830 1,845 1,811 1,844 3,700
2019/05/10 1,801 1,844 1,801 1,821 2,500
2019/05/09 1,825 1,825 1,800 1,801 3,500
2019/05/08 1,828 1,828 1,800 1,825 2,200
2019/05/07 1,788 1,828 1,787 1,828 2,000
2019/04/26 1,800 1,805 1,782 1,785 1,700
2019/04/25 1,810 1,810 1,794 1,800 1,000
2019/04/24 1,816 1,830 1,779 1,810 1,900
2019/04/23 1,806 1,816 1,795 1,816 1,500
2019/04/22 1,831 1,831 1,805 1,806 4,200
2019/04/19 1,863 1,863 1,802 1,831 3,900
2019/04/18 1,845 1,861 1,807 1,840 2,600
2019/04/17 1,808 1,808 1,805 1,805 600
2019/04/16 1,800 1,887 1,800 1,807 2,100
2019/04/15 1,816 1,840 1,795 1,803 3,600
2019/04/12 1,864 1,864 1,820 1,859 4,000
2019/04/11 1,865 1,865 1,833 1,860 1,500
2019/04/10 1,811 1,841 1,810 1,840 1,000
2019/04/09 1,834 1,839 1,810 1,825 5,300
2019/04/08 1,817 1,851 1,808 1,812 9,500
2019/04/05 1,794 1,817 1,774 1,808 3,200
2019/04/04 1,800 1,818 1,754 1,754 2,700
2019/04/03 1,808 1,832 1,791 1,794 2,700
2019/04/02 1,840 1,870 1,797 1,824 3,900
2019/04/01 1,799 1,837 1,799 1,837 3,800
2019/03/29 1,733 1,837 1,712 1,775 7,700
2019/03/28 1,720 1,734 1,701 1,733 4,800
2019/03/27 1,702 1,723 1,702 1,723 1,000
2019/03/26 1,706 1,739 1,690 1,701 5,600
2019/03/25 1,711 1,759 1,690 1,709 4,100
2019/03/22 1,731 1,763 1,722 1,726 4,800
2019/03/20 1,769 1,789 1,723 1,723 5,200
2019/03/19 1,791 1,791 1,769 1,769 2,900
2019/03/18 1,762 1,800 1,762 1,791 5,300
2019/03/15 1,757 1,784 1,736 1,762 1,200
2019/03/14 1,701 1,740 1,701 1,739 4,800
2019/03/13 1,704 1,704 1,692 1,698 1,000
2019/03/12 1,744 1,744 1,704 1,704 2,600
2019/03/11 1,700 1,730 1,700 1,722 2,600
2019/03/08 1,717 1,738 1,700 1,701 6,000
2019/03/07 1,740 1,860 1,717 1,717 16,700
2019/03/06 1,718 1,745 1,718 1,739 2,600
2019/03/05 1,683 1,718 1,683 1,718 4,800
2019/03/04 1,725 1,764 1,694 1,705 9,600
2019/03/01 1,709 1,740 1,699 1,719 9,000
2019/02/28 1,710 1,732 1,697 1,700 7,900
2019/02/27 1,712 1,739 1,705 1,716 6,500
2019/02/26 1,769 1,769 1,701 1,739 17,400
2019/02/25 1,707 1,785 1,707 1,754 10,200
2019/02/22 1,719 1,784 1,705 1,706 7,500
2019/02/21 1,730 1,739 1,670 1,680 12,900
2019/02/20 1,750 1,798 1,708 1,727 20,800
2019/02/19 1,733 1,800 1,720 1,750 16,100
2019/02/18 1,849 1,850 1,755 1,755 17,800
2019/02/15 1,826 1,866 1,720 1,802 20,200
2019/02/14 2,100 2,128 1,760 1,820 86,400
2019/02/13 2,080 2,085 2,000 2,077 14,200
2019/02/12 2,020 2,070 1,980 2,069 10,100
2019/02/08 1,983 2,042 1,983 2,020 1,100
2019/02/07 2,052 2,065 1,990 2,033 4,000
2019/02/06 1,913 2,049 1,913 2,049 7,300
2019/02/05 1,916 1,950 1,916 1,949 900
2019/02/04 1,980 1,988 1,921 1,941 3,600
2019/02/01 1,880 1,988 1,880 1,980 2,000
2019/01/31 1,923 1,996 1,900 1,920 4,700
2019/01/30 1,880 1,939 1,853 1,895 2,300
2019/01/29 1,950 1,952 1,900 1,900 1,500
2019/01/28 1,900 1,950 1,886 1,950 2,500
2019/01/25 1,901 1,964 1,901 1,902 1,300
2019/01/24 1,918 1,961 1,902 1,902 1,400
2019/01/23 1,958 1,960 1,924 1,924 1,100
2019/01/22 1,901 2,018 1,901 1,998 12,500
2019/01/21 1,950 1,950 1,876 1,941 800
2019/01/18 1,893 1,930 1,875 1,930 3,200
2019/01/17 1,900 1,929 1,864 1,895 4,300
2019/01/16 1,928 1,940 1,880 1,929 3,200
2019/01/15 1,832 1,930 1,832 1,930 6,900
2019/01/11 1,795 1,851 1,770 1,792 3,700
2019/01/10 1,744 1,776 1,736 1,736 1,300
2019/01/09 1,780 1,780 1,743 1,777 3,200
2019/01/08 1,778 1,780 1,757 1,776 4,200
2019/01/07 1,800 1,800 1,731 1,778 5,200
2019/01/04 1,663 1,734 1,662 1,705 2,000

このページの先頭へ