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 |
---|---|---|---|---|---|
2020/12/30 | 1,158 | 1,184 | 1,143 | 1,155 | 5,200 |
2020/12/29 | 1,135 | 1,195 | 1,118 | 1,158 | 8,200 |
2020/12/28 | 1,130 | 1,141 | 1,114 | 1,135 | 7,100 |
2020/12/25 | 1,136 | 1,139 | 1,122 | 1,139 | 4,700 |
2020/12/24 | 1,115 | 1,119 | 1,108 | 1,115 | 5,200 |
2020/12/23 | 1,114 | 1,128 | 1,114 | 1,115 | 5,200 |
2020/12/22 | 1,172 | 1,176 | 1,093 | 1,114 | 23,800 |
2020/12/21 | 1,171 | 1,229 | 1,162 | 1,197 | 7,300 |
2020/12/18 | 1,212 | 1,212 | 1,201 | 1,201 | 2,200 |
2020/12/17 | 1,207 | 1,215 | 1,201 | 1,212 | 7,700 |
2020/12/16 | 1,220 | 1,224 | 1,189 | 1,207 | 6,700 |
2020/12/15 | 1,185 | 1,206 | 1,181 | 1,204 | 3,700 |
2020/12/14 | 1,180 | 1,203 | 1,174 | 1,197 | 6,000 |
2020/12/11 | 1,182 | 1,182 | 1,131 | 1,167 | 7,200 |
2020/12/10 | 1,190 | 1,190 | 1,100 | 1,152 | 41,100 |
2020/12/09 | 1,191 | 1,214 | 1,189 | 1,189 | 3,200 |
2020/12/08 | 1,228 | 1,228 | 1,185 | 1,203 | 5,300 |
2020/12/07 | 1,229 | 1,229 | 1,172 | 1,206 | 15,200 |
2020/12/04 | 1,220 | 1,229 | 1,193 | 1,229 | 4,700 |
2020/12/03 | 1,221 | 1,231 | 1,186 | 1,229 | 9,400 |
2020/12/02 | 1,199 | 1,240 | 1,180 | 1,231 | 13,800 |
2020/12/01 | 1,100 | 1,234 | 1,100 | 1,185 | 39,300 |
2020/11/30 | 1,115 | 1,115 | 1,090 | 1,097 | 9,900 |
2020/11/27 | 1,071 | 1,093 | 1,071 | 1,073 | 4,100 |
2020/11/26 | 1,061 | 1,094 | 1,060 | 1,075 | 9,900 |
2020/11/25 | 1,085 | 1,089 | 1,061 | 1,063 | 16,800 |
2020/11/24 | 1,093 | 1,093 | 1,064 | 1,085 | 10,700 |
2020/11/20 | 1,085 | 1,095 | 1,083 | 1,094 | 3,200 |
2020/11/19 | 1,099 | 1,099 | 1,065 | 1,086 | 10,800 |
2020/11/18 | 1,067 | 1,112 | 1,067 | 1,086 | 10,300 |
2020/11/17 | 1,136 | 1,136 | 1,080 | 1,081 | 26,300 |
2020/11/16 | 1,102 | 1,150 | 1,098 | 1,116 | 27,500 |
2020/11/13 | 1,139 | 1,170 | 1,139 | 1,162 | 7,500 |
2020/11/12 | 1,179 | 1,190 | 1,160 | 1,180 | 4,400 |
2020/11/11 | 1,129 | 1,195 | 1,129 | 1,184 | 45,700 |
2020/11/10 | 1,179 | 1,191 | 1,121 | 1,159 | 5,900 |
2020/11/09 | 1,169 | 1,193 | 1,169 | 1,179 | 6,000 |
2020/11/06 | 1,156 | 1,176 | 1,156 | 1,176 | 3,400 |
2020/11/05 | 1,153 | 1,180 | 1,153 | 1,156 | 5,500 |
2020/11/04 | 1,145 | 1,168 | 1,138 | 1,158 | 8,800 |
2020/11/02 | 1,121 | 1,140 | 1,084 | 1,115 | 35,800 |
2020/10/30 | 1,197 | 1,209 | 1,175 | 1,181 | 11,900 |
2020/10/29 | 1,182 | 1,212 | 1,162 | 1,184 | 8,100 |
2020/10/28 | 1,195 | 1,225 | 1,194 | 1,201 | 13,600 |
2020/10/27 | 1,224 | 1,244 | 1,180 | 1,225 | 13,300 |
2020/10/26 | 1,280 | 1,280 | 1,246 | 1,254 | 13,500 |
2020/10/23 | 1,300 | 1,304 | 1,210 | 1,295 | 7,900 |
2020/10/22 | 1,305 | 1,350 | 1,300 | 1,300 | 8,600 |
2020/10/21 | 1,327 | 1,331 | 1,306 | 1,306 | 6,400 |
2020/10/20 | 1,347 | 1,352 | 1,325 | 1,326 | 3,300 |
2020/10/19 | 1,334 | 1,350 | 1,292 | 1,350 | 9,700 |
2020/10/16 | 1,349 | 1,349 | 1,332 | 1,334 | 1,600 |
2020/10/15 | 1,343 | 1,350 | 1,337 | 1,337 | 3,000 |
2020/10/14 | 1,359 | 1,364 | 1,337 | 1,353 | 4,400 |
2020/10/13 | 1,350 | 1,369 | 1,321 | 1,358 | 8,200 |
2020/10/12 | 1,345 | 1,351 | 1,321 | 1,351 | 6,100 |
2020/10/09 | 1,327 | 1,360 | 1,307 | 1,338 | 6,600 |
2020/10/08 | 1,343 | 1,343 | 1,291 | 1,335 | 11,200 |
2020/10/07 | 1,348 | 1,348 | 1,322 | 1,325 | 6,600 |
2020/10/06 | 1,342 | 1,342 | 1,321 | 1,342 | 3,900 |
2020/10/05 | 1,288 | 1,332 | 1,271 | 1,320 | 9,100 |
2020/10/02 | 1,340 | 1,340 | 1,304 | 1,304 | 9,100 |
2020/09/30 | 1,370 | 1,370 | 1,311 | 1,317 | 6,900 |
2020/09/29 | 1,366 | 1,379 | 1,326 | 1,340 | 8,500 |
2020/09/28 | 1,328 | 1,328 | 1,292 | 1,306 | 9,700 |
2020/09/25 | 1,263 | 1,333 | 1,261 | 1,298 | 8,400 |
2020/09/24 | 1,344 | 1,345 | 1,275 | 1,285 | 13,300 |
2020/09/23 | 1,347 | 1,350 | 1,328 | 1,343 | 8,600 |
2020/09/18 | 1,349 | 1,349 | 1,321 | 1,321 | 7,600 |
2020/09/17 | 1,329 | 1,339 | 1,307 | 1,330 | 8,600 |
2020/09/16 | 1,253 | 1,299 | 1,247 | 1,299 | 8,900 |
2020/09/15 | 1,244 | 1,249 | 1,212 | 1,249 | 7,200 |
2020/09/14 | 1,254 | 1,255 | 1,220 | 1,224 | 5,700 |
2020/09/11 | 1,240 | 1,240 | 1,216 | 1,225 | 5,900 |
2020/09/10 | 1,245 | 1,245 | 1,208 | 1,211 | 7,000 |
2020/09/09 | 1,239 | 1,239 | 1,200 | 1,203 | 2,300 |
2020/09/08 | 1,211 | 1,240 | 1,211 | 1,240 | 14,100 |
2020/09/07 | 1,224 | 1,224 | 1,198 | 1,223 | 10,100 |
2020/09/04 | 1,186 | 1,209 | 1,186 | 1,195 | 5,200 |
2020/09/03 | 1,200 | 1,204 | 1,191 | 1,200 | 9,200 |
2020/09/02 | 1,200 | 1,214 | 1,200 | 1,200 | 10,400 |
2020/09/01 | 1,195 | 1,195 | 1,169 | 1,194 | 4,800 |
2020/08/31 | 1,185 | 1,198 | 1,166 | 1,175 | 6,400 |
2020/08/28 | 1,183 | 1,200 | 1,131 | 1,155 | 18,900 |
2020/08/27 | 1,181 | 1,204 | 1,181 | 1,195 | 6,600 |
2020/08/26 | 1,181 | 1,218 | 1,181 | 1,194 | 6,600 |
2020/08/25 | 1,180 | 1,215 | 1,176 | 1,176 | 12,300 |
2020/08/24 | 1,197 | 1,210 | 1,172 | 1,185 | 7,200 |
2020/08/21 | 1,210 | 1,232 | 1,165 | 1,197 | 10,500 |
2020/08/20 | 1,215 | 1,219 | 1,170 | 1,210 | 20,100 |
2020/08/19 | 1,132 | 1,162 | 1,120 | 1,162 | 8,100 |
2020/08/18 | 1,148 | 1,180 | 1,120 | 1,138 | 18,400 |
2020/08/17 | 1,101 | 1,167 | 1,091 | 1,147 | 124,700 |
2020/08/14 | 1,230 | 1,245 | 1,206 | 1,240 | 12,700 |
2020/08/13 | 1,229 | 1,242 | 1,202 | 1,220 | 6,000 |
2020/08/12 | 1,239 | 1,240 | 1,195 | 1,229 | 10,600 |
2020/08/11 | 1,248 | 1,248 | 1,213 | 1,239 | 9,100 |
2020/08/07 | 1,214 | 1,223 | 1,200 | 1,200 | 4,500 |
2020/08/06 | 1,220 | 1,229 | 1,186 | 1,229 | 7,200 |
2020/08/05 | 1,216 | 1,233 | 1,194 | 1,222 | 5,700 |
2020/08/04 | 1,199 | 1,220 | 1,178 | 1,220 | 7,100 |
2020/08/03 | 1,116 | 1,177 | 1,116 | 1,171 | 10,700 |
2020/07/31 | 1,137 | 1,150 | 1,117 | 1,120 | 19,500 |
2020/07/30 | 1,197 | 1,197 | 1,162 | 1,167 | 7,500 |
2020/07/29 | 1,220 | 1,220 | 1,201 | 1,201 | 3,400 |
2020/07/28 | 1,240 | 1,243 | 1,215 | 1,222 | 3,100 |
2020/07/27 | 1,258 | 1,258 | 1,213 | 1,228 | 2,300 |
2020/07/22 | 1,244 | 1,267 | 1,237 | 1,258 | 4,800 |
2020/07/21 | 1,274 | 1,274 | 1,245 | 1,260 | 6,700 |
2020/07/20 | 1,220 | 1,246 | 1,220 | 1,244 | 10,600 |
2020/07/17 | 1,215 | 1,215 | 1,180 | 1,184 | 12,700 |
2020/07/16 | 1,201 | 1,218 | 1,190 | 1,206 | 7,300 |
2020/07/15 | 1,195 | 1,218 | 1,195 | 1,210 | 5,700 |
2020/07/14 | 1,228 | 1,228 | 1,185 | 1,195 | 11,800 |
2020/07/13 | 1,208 | 1,246 | 1,208 | 1,246 | 4,000 |
2020/07/10 | 1,232 | 1,243 | 1,206 | 1,213 | 17,700 |
2020/07/09 | 1,244 | 1,273 | 1,238 | 1,260 | 6,500 |
2020/07/08 | 1,261 | 1,278 | 1,220 | 1,240 | 3,800 |
2020/07/07 | 1,299 | 1,299 | 1,248 | 1,268 | 7,900 |
2020/07/06 | 1,226 | 1,281 | 1,226 | 1,276 | 8,500 |
2020/07/03 | 1,212 | 1,255 | 1,203 | 1,254 | 7,600 |
2020/07/02 | 1,221 | 1,233 | 1,161 | 1,182 | 83,600 |
2020/07/01 | 1,286 | 1,286 | 1,221 | 1,223 | 61,300 |
2020/06/30 | 1,319 | 1,336 | 1,251 | 1,263 | 24,600 |
2020/06/29 | 1,328 | 1,328 | 1,228 | 1,315 | 114,600 |
2020/06/26 | 1,424 | 1,424 | 1,350 | 1,363 | 36,300 |
2020/06/25 | 1,407 | 1,432 | 1,387 | 1,414 | 22,500 |
2020/06/24 | 1,404 | 1,446 | 1,368 | 1,415 | 54,000 |
2020/06/23 | 1,410 | 1,417 | 1,346 | 1,375 | 22,800 |
2020/06/22 | 1,375 | 1,391 | 1,351 | 1,380 | 19,600 |
2020/06/19 | 1,363 | 1,370 | 1,356 | 1,360 | 5,600 |
2020/06/18 | 1,341 | 1,356 | 1,340 | 1,342 | 2,400 |
2020/06/17 | 1,368 | 1,368 | 1,331 | 1,361 | 6,600 |
2020/06/16 | 1,300 | 1,338 | 1,300 | 1,338 | 9,500 |
2020/06/15 | 1,333 | 1,364 | 1,275 | 1,283 | 16,000 |
2020/06/12 | 1,253 | 1,360 | 1,246 | 1,352 | 33,100 |
2020/06/11 | 1,391 | 1,395 | 1,353 | 1,365 | 7,700 |
2020/06/10 | 1,393 | 1,404 | 1,382 | 1,404 | 6,700 |
2020/06/09 | 1,381 | 1,402 | 1,379 | 1,395 | 15,700 |
2020/06/08 | 1,384 | 1,385 | 1,370 | 1,380 | 19,000 |
2020/06/05 | 1,366 | 1,390 | 1,343 | 1,382 | 14,400 |
2020/06/04 | 1,420 | 1,420 | 1,353 | 1,381 | 15,300 |
2020/06/03 | 1,442 | 1,442 | 1,399 | 1,403 | 27,700 |
2020/06/02 | 1,462 | 1,462 | 1,432 | 1,440 | 14,900 |
2020/06/01 | 1,424 | 1,472 | 1,420 | 1,451 | 23,100 |
2020/05/29 | 1,405 | 1,444 | 1,402 | 1,429 | 16,400 |
2020/05/28 | 1,456 | 1,483 | 1,406 | 1,435 | 24,800 |
2020/05/27 | 1,427 | 1,440 | 1,361 | 1,430 | 40,500 |
2020/05/26 | 1,458 | 1,498 | 1,328 | 1,345 | 117,300 |
2020/05/25 | 1,480 | 1,520 | 1,401 | 1,444 | 190,800 |
2020/05/22 | 1,159 | 1,260 | 1,159 | 1,240 | 86,700 |
2020/05/21 | 1,110 | 1,149 | 1,104 | 1,149 | 47,100 |
2020/05/20 | 1,096 | 1,124 | 1,071 | 1,084 | 100,500 |
2020/05/19 | 1,117 | 1,145 | 1,066 | 1,074 | 52,900 |
2020/05/18 | 1,100 | 1,110 | 1,067 | 1,106 | 41,700 |
2020/05/15 | 1,131 | 1,163 | 1,051 | 1,095 | 249,900 |
2020/05/14 | 1,401 | 1,420 | 1,221 | 1,221 | 250,800 |
2020/05/13 | 1,524 | 1,683 | 1,524 | 1,621 | 59,000 |
2020/05/12 | 1,605 | 1,619 | 1,481 | 1,564 | 50,200 |
2020/05/11 | 1,560 | 1,628 | 1,560 | 1,583 | 39,000 |
2020/05/08 | 1,537 | 1,745 | 1,503 | 1,600 | 55,000 |
2020/05/07 | 1,250 | 1,500 | 1,250 | 1,455 | 42,400 |
2020/05/01 | 1,208 | 1,250 | 1,208 | 1,244 | 7,200 |
2020/04/30 | 1,215 | 1,242 | 1,215 | 1,221 | 3,300 |
2020/04/28 | 1,241 | 1,250 | 1,173 | 1,215 | 5,300 |
2020/04/27 | 1,262 | 1,286 | 1,206 | 1,241 | 8,600 |
2020/04/24 | 1,169 | 1,276 | 1,145 | 1,275 | 11,200 |
2020/04/23 | 1,152 | 1,163 | 1,118 | 1,150 | 6,100 |
2020/04/22 | 1,071 | 1,133 | 1,060 | 1,133 | 3,600 |
2020/04/21 | 1,169 | 1,175 | 1,115 | 1,131 | 12,300 |
2020/04/20 | 1,123 | 1,170 | 1,083 | 1,169 | 10,600 |
2020/04/17 | 1,014 | 1,065 | 1,012 | 1,065 | 10,400 |
2020/04/16 | 1,064 | 1,064 | 1,011 | 1,044 | 6,100 |
2020/04/15 | 1,055 | 1,055 | 1,040 | 1,055 | 1,400 |
2020/04/14 | 1,030 | 1,063 | 1,030 | 1,052 | 7,200 |
2020/04/13 | 1,060 | 1,060 | 1,027 | 1,032 | 4,400 |
2020/04/10 | 1,064 | 1,064 | 1,030 | 1,062 | 6,500 |
2020/04/09 | 1,019 | 1,039 | 1,000 | 1,020 | 15,300 |
2020/04/08 | 984 | 1,009 | 970 | 991 | 7,400 |
2020/04/07 | 965 | 999 | 965 | 984 | 8,700 |
2020/04/06 | 970 | 978 | 962 | 965 | 1,200 |
2020/04/03 | 993 | 1,000 | 940 | 970 | 14,600 |
2020/04/02 | 1,025 | 1,025 | 981 | 990 | 3,600 |
2020/04/01 | 1,040 | 1,040 | 993 | 1,001 | 5,900 |
2020/03/31 | 1,041 | 1,041 | 995 | 995 | 4,300 |
2020/03/30 | 1,049 | 1,049 | 976 | 983 | 6,800 |
2020/03/27 | 1,080 | 1,080 | 1,000 | 1,036 | 14,000 |
2020/03/26 | 1,015 | 1,075 | 995 | 1,075 | 4,400 |
2020/03/25 | 1,060 | 1,084 | 1,030 | 1,045 | 4,300 |
2020/03/24 | 1,010 | 1,025 | 983 | 986 | 5,900 |
2020/03/23 | 995 | 995 | 910 | 950 | 5,500 |
2020/03/19 | 1,044 | 1,060 | 928 | 950 | 24,100 |
2020/03/18 | 1,098 | 1,110 | 1,021 | 1,021 | 13,300 |
2020/03/17 | 920 | 1,030 | 920 | 1,012 | 19,200 |
2020/03/16 | 1,064 | 1,082 | 980 | 980 | 21,800 |
2020/03/13 | 1,111 | 1,144 | 991 | 1,082 | 57,600 |
2020/03/12 | 1,324 | 1,372 | 1,276 | 1,291 | 8,000 |
2020/03/11 | 1,400 | 1,400 | 1,368 | 1,375 | 8,000 |
2020/03/10 | 1,319 | 1,439 | 1,319 | 1,436 | 7,100 |
2020/03/09 | 1,475 | 1,475 | 1,380 | 1,400 | 5,100 |
2020/03/06 | 1,513 | 1,513 | 1,475 | 1,475 | 6,500 |
2020/03/05 | 1,515 | 1,525 | 1,510 | 1,525 | 2,700 |
2020/03/04 | 1,450 | 1,540 | 1,436 | 1,489 | 1,400 |
2020/03/03 | 1,563 | 1,563 | 1,471 | 1,471 | 2,400 |
2020/03/02 | 1,450 | 1,529 | 1,400 | 1,480 | 18,300 |
2020/02/28 | 1,533 | 1,606 | 1,480 | 1,480 | 11,100 |
2020/02/27 | 1,593 | 1,643 | 1,573 | 1,573 | 4,500 |
2020/02/26 | 1,610 | 1,630 | 1,588 | 1,630 | 9,400 |
2020/02/25 | 1,690 | 1,695 | 1,650 | 1,650 | 3,700 |
2020/02/21 | 1,676 | 1,700 | 1,650 | 1,700 | 7,500 |
2020/02/20 | 1,775 | 1,775 | 1,701 | 1,704 | 2,700 |
2020/02/19 | 1,721 | 1,721 | 1,691 | 1,695 | 2,900 |
2020/02/18 | 1,800 | 1,800 | 1,651 | 1,718 | 12,400 |
2020/02/17 | 1,700 | 1,720 | 1,677 | 1,720 | 5,600 |
2020/02/14 | 1,676 | 1,710 | 1,650 | 1,701 | 25,800 |
2020/02/13 | 1,593 | 1,600 | 1,541 | 1,600 | 10,100 |
2020/02/12 | 1,552 | 1,582 | 1,547 | 1,578 | 4,500 |
2020/02/10 | 1,510 | 1,560 | 1,510 | 1,560 | 7,100 |
2020/02/07 | 1,596 | 1,597 | 1,484 | 1,500 | 33,800 |
2020/02/06 | 1,592 | 1,638 | 1,592 | 1,596 | 2,700 |
2020/02/05 | 1,575 | 1,589 | 1,575 | 1,589 | 1,200 |
2020/02/04 | 1,570 | 1,586 | 1,553 | 1,570 | 2,100 |
2020/02/03 | 1,538 | 1,564 | 1,530 | 1,558 | 3,500 |
2020/01/31 | 1,565 | 1,630 | 1,565 | 1,570 | 1,400 |
2020/01/30 | 1,610 | 1,610 | 1,561 | 1,561 | 8,400 |
2020/01/29 | 1,610 | 1,610 | 1,585 | 1,610 | 4,500 |
2020/01/28 | 1,566 | 1,613 | 1,566 | 1,613 | 7,200 |
2020/01/27 | 1,600 | 1,600 | 1,576 | 1,580 | 3,500 |
2020/01/24 | 1,604 | 1,620 | 1,581 | 1,600 | 6,800 |
2020/01/23 | 1,638 | 1,638 | 1,612 | 1,612 | 3,300 |
2020/01/22 | 1,638 | 1,638 | 1,638 | 1,638 | 100 |
2020/01/21 | 1,659 | 1,659 | 1,638 | 1,638 | 2,100 |
2020/01/20 | 1,648 | 1,648 | 1,576 | 1,619 | 5,700 |
2020/01/17 | 1,614 | 1,614 | 1,614 | 1,614 | 100 |
2020/01/16 | 1,650 | 1,650 | 1,615 | 1,621 | 1,200 |
2020/01/15 | 1,639 | 1,672 | 1,600 | 1,652 | 5,800 |
2020/01/14 | 1,648 | 1,683 | 1,639 | 1,639 | 2,000 |
2020/01/10 | 1,660 | 1,673 | 1,638 | 1,648 | 1,100 |
2020/01/09 | 1,644 | 1,670 | 1,641 | 1,660 | 1,900 |
2020/01/08 | 1,700 | 1,700 | 1,641 | 1,641 | 3,700 |
2020/01/07 | 1,720 | 1,722 | 1,700 | 1,700 | 1,700 |
2020/01/06 | 1,713 | 1,725 | 1,672 | 1,680 | 3,400 |