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
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

このページの先頭へ