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
2021/12/30 1,158 1,158 1,121 1,153 2,500
2021/12/29 1,123 1,203 1,123 1,158 5,600
2021/12/28 1,190 1,190 1,180 1,183 3,600
2021/12/27 1,141 1,175 1,141 1,170 2,700
2021/12/24 1,170 1,171 1,135 1,171 1,900
2021/12/23 1,170 1,170 1,165 1,168 400
2021/12/22 1,159 1,165 1,144 1,165 3,100
2021/12/21 1,173 1,173 1,150 1,155 700
2021/12/20 1,176 1,178 1,148 1,170 2,100
2021/12/17 1,159 1,161 1,140 1,160 1,900
2021/12/16 1,159 1,159 1,159 1,159 100
2021/12/15 1,154 1,169 1,154 1,169 1,100
2021/12/14 1,131 1,184 1,070 1,184 1,900
2021/12/13 1,161 1,161 1,161 1,161 100
2021/12/10 1,185 1,192 1,157 1,161 1,400
2021/12/09 1,185 1,195 1,185 1,195 600
2021/12/08 1,190 1,220 1,185 1,185 4,400
2021/12/07 1,196 1,202 1,196 1,202 600
2021/12/06 1,186 1,195 1,176 1,195 1,300
2021/12/03 1,155 1,182 1,146 1,182 1,400
2021/12/02 1,205 1,205 1,155 1,155 1,500
2021/12/01 1,155 1,207 1,154 1,175 1,500
2021/11/30 1,186 1,186 1,155 1,155 1,700
2021/11/29 1,157 1,197 1,157 1,194 2,200
2021/11/26 1,208 1,208 1,194 1,208 1,100
2021/11/25 1,224 1,224 1,210 1,213 2,300
2021/11/24 1,239 1,239 1,208 1,224 3,200
2021/11/22 1,236 1,242 1,230 1,242 2,900
2021/11/19 1,261 1,261 1,238 1,249 1,200
2021/11/18 1,258 1,259 1,250 1,251 1,900
2021/11/17 1,274 1,274 1,200 1,270 6,000
2021/11/16 1,215 1,275 1,215 1,251 8,600
2021/11/15 1,201 1,215 1,190 1,215 12,800
2021/11/12 1,184 1,200 1,170 1,170 3,100
2021/11/11 1,200 1,200 1,184 1,184 2,200
2021/11/10 1,166 1,194 1,166 1,194 1,700
2021/11/09 1,198 1,198 1,166 1,166 2,000
2021/11/08 1,203 1,203 1,171 1,198 1,200
2021/11/05 1,180 1,208 1,180 1,202 1,800
2021/11/04 1,175 1,192 1,150 1,178 2,600
2021/11/02 1,187 1,187 1,175 1,175 600
2021/11/01 1,174 1,186 1,151 1,160 1,300
2021/10/29 1,178 1,178 1,144 1,168 2,300
2021/10/28 1,171 1,182 1,162 1,182 9,600
2021/10/27 1,180 1,180 1,145 1,165 1,000
2021/10/26 1,177 1,189 1,173 1,173 3,100
2021/10/25 1,180 1,180 1,167 1,180 2,100
2021/10/22 1,211 1,211 1,190 1,190 1,100
2021/10/21 1,223 1,223 1,223 1,223 100
2021/10/20 1,213 1,216 1,191 1,193 1,800
2021/10/19 1,214 1,215 1,202 1,202 900
2021/10/18 1,216 1,216 1,203 1,203 1,300
2021/10/15 1,220 1,228 1,216 1,216 800
2021/10/14 1,207 1,225 1,205 1,205 7,500
2021/10/13 1,230 1,263 1,200 1,200 19,000
2021/10/12 1,193 1,240 1,193 1,230 7,300
2021/10/11 1,201 1,217 1,147 1,201 9,700
2021/10/08 1,210 1,216 1,205 1,212 4,200
2021/10/07 1,186 1,219 1,186 1,212 4,400
2021/10/06 1,170 1,197 1,140 1,186 14,600
2021/10/05 1,180 1,180 1,141 1,164 1,200
2021/10/04 1,195 1,195 1,195 1,195 400
2021/10/01 1,186 1,197 1,151 1,179 12,700
2021/09/30 1,196 1,205 1,185 1,192 1,100
2021/09/29 1,197 1,208 1,186 1,204 3,800
2021/09/28 1,201 1,204 1,191 1,199 900
2021/09/27 1,200 1,226 1,195 1,201 3,700
2021/09/24 1,171 1,208 1,169 1,200 6,100
2021/09/22 1,181 1,181 1,150 1,164 3,000
2021/09/21 1,188 1,191 1,158 1,191 4,200
2021/09/17 1,167 1,220 1,160 1,192 6,700
2021/09/16 1,141 1,155 1,141 1,155 4,400
2021/09/15 1,140 1,145 1,115 1,141 3,600
2021/09/14 1,119 1,140 1,112 1,140 1,200
2021/09/13 1,129 1,161 1,120 1,153 2,200
2021/09/10 1,110 1,140 1,110 1,140 5,800
2021/09/09 1,086 1,102 1,086 1,102 10,500
2021/09/08 1,090 1,090 1,067 1,070 2,000
2021/09/07 1,040 1,110 1,040 1,098 18,900
2021/09/06 1,062 1,062 1,041 1,041 1,200
2021/09/03 1,035 1,041 1,030 1,041 2,400
2021/09/02 1,029 1,050 1,029 1,046 1,400
2021/09/01 1,030 1,037 1,030 1,037 700
2021/08/31 1,032 1,033 1,029 1,029 1,300
2021/08/30 1,031 1,035 1,020 1,032 1,700
2021/08/27 1,030 1,030 1,019 1,021 600
2021/08/26 1,014 1,027 1,014 1,020 2,200
2021/08/25 1,027 1,027 1,014 1,014 400
2021/08/24 1,013 1,016 1,013 1,014 400
2021/08/23 1,015 1,027 1,013 1,013 2,700
2021/08/20 1,029 1,029 1,007 1,019 1,100
2021/08/19 1,012 1,019 1,000 1,018 3,600
2021/08/18 1,006 1,041 1,004 1,018 4,100
2021/08/17 1,035 1,059 1,015 1,020 6,500
2021/08/16 1,062 1,063 1,032 1,034 5,200
2021/08/13 1,065 1,069 1,031 1,060 15,200
2021/08/12 1,080 1,080 1,058 1,058 2,700
2021/08/11 1,050 1,078 1,049 1,069 1,600
2021/08/10 1,015 1,043 1,015 1,043 1,200
2021/08/06 1,032 1,049 1,019 1,030 700
2021/08/05 1,034 1,044 1,011 1,032 2,900
2021/08/04 1,036 1,059 1,033 1,049 1,500
2021/08/03 1,055 1,055 1,046 1,055 1,200
2021/08/02 1,025 1,052 1,025 1,045 1,500
2021/07/30 1,042 1,044 1,028 1,040 4,100
2021/07/29 1,042 1,042 1,042 1,042 200
2021/07/28 1,045 1,046 1,045 1,046 1,200
2021/07/27 1,052 1,060 1,047 1,060 3,500
2021/07/26 1,081 1,081 1,060 1,060 600
2021/07/21 1,059 1,069 1,042 1,069 2,200
2021/07/20 1,050 1,067 1,050 1,067 1,300
2021/07/19 1,075 1,075 1,055 1,059 1,600
2021/07/16 1,062 1,074 1,062 1,074 400
2021/07/15 1,071 1,084 1,062 1,062 1,100
2021/07/14 1,060 1,070 1,059 1,064 3,100
2021/07/13 1,070 1,087 1,060 1,060 4,400
2021/07/12 1,053 1,070 1,053 1,070 1,600
2021/07/09 1,050 1,080 1,050 1,080 900
2021/07/08 1,066 1,079 1,051 1,063 3,300
2021/07/07 1,080 1,080 1,064 1,077 2,400
2021/07/06 1,094 1,094 1,075 1,080 900
2021/07/05 1,073 1,097 1,073 1,094 1,200
2021/07/02 1,105 1,105 1,100 1,100 1,600
2021/07/01 1,087 1,087 1,072 1,080 1,600
2021/06/30 1,095 1,095 1,086 1,086 2,000
2021/06/29 1,086 1,095 1,081 1,095 900
2021/06/28 1,083 1,085 1,068 1,078 3,600
2021/06/25 1,070 1,070 1,060 1,065 1,400
2021/06/24 1,087 1,087 1,059 1,069 1,600
2021/06/23 1,093 1,093 1,067 1,070 1,900
2021/06/22 1,070 1,078 1,063 1,076 3,700
2021/06/21 1,065 1,065 1,060 1,065 1,600
2021/06/18 1,107 1,107 1,068 1,069 3,600
2021/06/17 1,066 1,078 1,062 1,077 5,100
2021/06/16 1,066 1,066 1,066 1,066 700
2021/06/15 1,069 1,069 1,066 1,066 1,800
2021/06/14 1,065 1,070 1,060 1,070 10,500
2021/06/11 1,076 1,076 1,067 1,067 5,900
2021/06/10 1,085 1,085 1,072 1,074 600
2021/06/09 1,078 1,087 1,073 1,075 1,300
2021/06/08 1,072 1,093 1,072 1,093 2,300
2021/06/07 1,074 1,086 1,066 1,086 4,800
2021/06/04 1,072 1,077 1,072 1,073 700
2021/06/03 1,091 1,091 1,075 1,086 2,400
2021/06/02 1,112 1,112 1,082 1,086 1,100
2021/06/01 1,081 1,095 1,081 1,095 1,000
2021/05/31 1,095 1,095 1,084 1,084 800
2021/05/28 1,103 1,103 1,084 1,093 1,300
2021/05/27 1,079 1,095 1,078 1,091 2,900
2021/05/26 1,085 1,085 1,078 1,080 800
2021/05/25 1,069 1,090 1,069 1,082 1,100
2021/05/24 1,090 1,090 1,071 1,085 1,200
2021/05/21 1,084 1,089 1,080 1,089 1,100
2021/05/20 1,086 1,086 1,084 1,084 1,100
2021/05/19 1,067 1,087 1,067 1,069 1,700
2021/05/18 1,063 1,063 1,045 1,055 3,200
2021/05/17 1,063 1,069 1,039 1,052 5,200
2021/05/14 1,041 1,041 1,028 1,033 1,900
2021/05/13 1,025 1,055 1,022 1,026 5,700
2021/05/12 1,076 1,081 1,011 1,055 29,800
2021/05/11 1,094 1,096 1,061 1,080 4,200
2021/05/10 1,097 1,110 1,096 1,097 2,100
2021/05/07 1,104 1,104 1,095 1,097 5,500
2021/05/06 1,105 1,110 1,100 1,108 7,400
2021/04/30 1,109 1,109 1,104 1,105 4,200
2021/04/28 1,108 1,120 1,108 1,120 2,700
2021/04/27 1,109 1,126 1,109 1,111 3,100
2021/04/26 1,109 1,111 1,109 1,111 2,900
2021/04/23 1,130 1,134 1,104 1,112 6,600
2021/04/22 1,115 1,133 1,100 1,133 10,700
2021/04/21 1,129 1,130 1,098 1,104 16,000
2021/04/20 1,190 1,190 1,131 1,140 8,600
2021/04/19 1,191 1,195 1,155 1,185 7,200
2021/04/16 1,149 1,200 1,149 1,191 12,700
2021/04/15 1,119 1,163 1,119 1,150 10,100
2021/04/14 1,117 1,123 1,115 1,120 3,100
2021/04/13 1,121 1,121 1,107 1,117 1,100
2021/04/12 1,106 1,126 1,106 1,126 400
2021/04/09 1,111 1,126 1,100 1,102 9,800
2021/04/08 1,118 1,118 1,118 1,118 100
2021/04/07 1,116 1,130 1,116 1,118 1,000
2021/04/06 1,126 1,127 1,115 1,115 1,000
2021/04/05 1,109 1,139 1,109 1,116 2,400
2021/04/02 1,135 1,135 1,121 1,121 1,600
2021/04/01 1,120 1,123 1,106 1,122 6,200
2021/03/31 1,118 1,119 1,098 1,110 3,100
2021/03/30 1,093 1,112 1,093 1,112 1,200
2021/03/29 1,110 1,113 1,095 1,095 2,600
2021/03/26 1,114 1,130 1,109 1,112 3,400
2021/03/25 1,114 1,116 1,089 1,116 6,600
2021/03/24 1,129 1,129 1,115 1,115 2,700
2021/03/23 1,115 1,141 1,115 1,129 3,700
2021/03/22 1,125 1,145 1,110 1,141 4,000
2021/03/19 1,140 1,144 1,130 1,130 6,500
2021/03/18 1,137 1,140 1,114 1,140 3,700
2021/03/17 1,120 1,131 1,112 1,131 2,400
2021/03/16 1,107 1,133 1,106 1,120 8,300
2021/03/15 1,110 1,112 1,100 1,107 900
2021/03/12 1,100 1,114 1,073 1,110 2,500
2021/03/11 1,092 1,092 1,088 1,088 300
2021/03/10 1,088 1,088 1,063 1,088 2,500
2021/03/09 1,059 1,098 1,055 1,088 1,900
2021/03/08 1,079 1,092 1,059 1,059 800
2021/03/05 1,070 1,079 1,052 1,079 9,700
2021/03/04 1,072 1,079 1,053 1,079 5,900
2021/03/03 1,090 1,090 1,075 1,075 4,100
2021/03/02 1,098 1,098 1,070 1,091 5,100
2021/03/01 1,072 1,110 1,072 1,074 3,600
2021/02/26 1,096 1,101 1,045 1,075 9,500
2021/02/25 1,072 1,111 1,069 1,111 8,800
2021/02/24 1,083 1,101 1,019 1,069 15,400
2021/02/22 1,093 1,093 1,080 1,083 7,500
2021/02/19 1,096 1,106 1,086 1,093 5,800
2021/02/18 1,130 1,130 1,096 1,096 14,500
2021/02/17 1,110 1,110 1,101 1,105 12,100
2021/02/16 1,139 1,139 1,110 1,112 7,100
2021/02/15 1,140 1,140 1,113 1,113 13,100
2021/02/12 1,175 1,175 1,110 1,146 27,100
2021/02/10 1,175 1,239 1,174 1,220 12,500
2021/02/09 1,192 1,194 1,175 1,175 2,600
2021/02/08 1,193 1,193 1,170 1,192 4,600
2021/02/05 1,165 1,172 1,162 1,169 3,000
2021/02/04 1,187 1,187 1,162 1,163 6,000
2021/02/03 1,166 1,184 1,160 1,184 5,200
2021/02/02 1,198 1,198 1,167 1,175 4,700
2021/02/01 1,188 1,191 1,155 1,171 4,500
2021/01/29 1,200 1,200 1,165 1,166 2,800
2021/01/28 1,185 1,189 1,163 1,187 2,800
2021/01/27 1,192 1,192 1,190 1,191 1,700
2021/01/26 1,200 1,208 1,188 1,191 6,100
2021/01/25 1,184 1,190 1,184 1,190 800
2021/01/22 1,199 1,199 1,176 1,183 2,000
2021/01/21 1,179 1,199 1,179 1,199 1,700
2021/01/20 1,173 1,223 1,170 1,183 6,500
2021/01/19 1,139 1,166 1,139 1,155 3,100
2021/01/18 1,140 1,143 1,131 1,139 3,100
2021/01/15 1,153 1,153 1,140 1,140 1,700
2021/01/14 1,139 1,167 1,139 1,148 2,800
2021/01/13 1,144 1,144 1,129 1,134 2,000
2021/01/12 1,149 1,149 1,130 1,146 4,200
2021/01/08 1,130 1,143 1,123 1,134 6,000
2021/01/07 1,120 1,143 1,110 1,132 7,700
2021/01/06 1,134 1,147 1,127 1,133 3,900
2021/01/05 1,178 1,178 1,117 1,140 7,700
2021/01/04 1,183 1,183 1,133 1,161 9,500

このページの先頭へ