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 |
|---|---|---|---|---|---|
| 2022/12/30 | 678 | 692 | 674 | 692 | 11,000 |
| 2022/12/29 | 663 | 690 | 660 | 685 | 8,900 |
| 2022/12/28 | 675 | 680 | 660 | 663 | 24,900 |
| 2022/12/27 | 672 | 679 | 661 | 679 | 30,100 |
| 2022/12/26 | 680 | 683 | 670 | 670 | 19,500 |
| 2022/12/23 | 680 | 687 | 675 | 676 | 16,600 |
| 2022/12/22 | 681 | 695 | 681 | 688 | 14,000 |
| 2022/12/21 | 679 | 690 | 673 | 685 | 17,000 |
| 2022/12/20 | 708 | 715 | 677 | 683 | 44,900 |
| 2022/12/19 | 704 | 718 | 704 | 708 | 19,800 |
| 2022/12/16 | 722 | 722 | 709 | 709 | 20,900 |
| 2022/12/15 | 734 | 734 | 721 | 726 | 27,800 |
| 2022/12/14 | 733 | 741 | 722 | 724 | 17,200 |
| 2022/12/13 | 743 | 747 | 729 | 734 | 26,300 |
| 2022/12/12 | 748 | 751 | 742 | 742 | 17,000 |
| 2022/12/09 | 759 | 767 | 753 | 755 | 15,600 |
| 2022/12/08 | 754 | 763 | 754 | 761 | 8,900 |
| 2022/12/07 | 760 | 771 | 745 | 766 | 29,800 |
| 2022/12/06 | 792 | 792 | 766 | 766 | 55,500 |
| 2022/12/05 | 802 | 802 | 792 | 792 | 19,800 |
| 2022/12/02 | 802 | 808 | 794 | 794 | 36,300 |
| 2022/12/01 | 804 | 813 | 803 | 803 | 28,600 |
| 2022/11/30 | 817 | 820 | 804 | 804 | 46,900 |
| 2022/11/29 | 828 | 828 | 812 | 812 | 30,800 |
| 2022/11/28 | 825 | 837 | 818 | 829 | 48,300 |
| 2022/11/25 | 844 | 851 | 815 | 818 | 128,300 |
| 2022/11/24 | 880 | 890 | 841 | 847 | 338,400 |
| 2022/11/22 | 964 | 970 | 867 | 876 | 687,900 |
| 2022/11/21 | 1,109 | 1,109 | 955 | 964 | 2,492,600 |
| 2022/11/18 | 884 | 959 | 855 | 959 | 421,900 |
| 2022/11/17 | 792 | 809 | 789 | 809 | 5,800 |
| 2022/11/16 | 786 | 795 | 769 | 792 | 7,300 |
| 2022/11/15 | 810 | 810 | 782 | 800 | 8,600 |
| 2022/11/14 | 823 | 823 | 790 | 811 | 14,700 |
| 2022/11/11 | 839 | 839 | 817 | 828 | 10,200 |
| 2022/11/10 | 832 | 838 | 827 | 828 | 3,300 |
| 2022/11/09 | 843 | 843 | 827 | 832 | 8,700 |
| 2022/11/08 | 839 | 841 | 830 | 833 | 3,200 |
| 2022/11/07 | 857 | 857 | 825 | 827 | 7,700 |
| 2022/11/04 | 839 | 848 | 830 | 838 | 4,400 |
| 2022/11/02 | 855 | 856 | 840 | 852 | 5,500 |
| 2022/11/01 | 860 | 860 | 836 | 857 | 3,700 |
| 2022/10/31 | 852 | 862 | 843 | 860 | 5,600 |
| 2022/10/28 | 852 | 863 | 851 | 851 | 1,500 |
| 2022/10/27 | 866 | 869 | 852 | 862 | 2,000 |
| 2022/10/26 | 851 | 869 | 841 | 866 | 5,900 |
| 2022/10/25 | 852 | 852 | 837 | 851 | 2,100 |
| 2022/10/24 | 847 | 853 | 847 | 847 | 1,300 |
| 2022/10/21 | 840 | 854 | 840 | 849 | 1,200 |
| 2022/10/20 | 854 | 854 | 831 | 850 | 2,700 |
| 2022/10/19 | 824 | 850 | 824 | 847 | 3,400 |
| 2022/10/18 | 831 | 832 | 825 | 825 | 1,800 |
| 2022/10/17 | 827 | 834 | 814 | 816 | 4,400 |
| 2022/10/14 | 826 | 841 | 810 | 838 | 2,300 |
| 2022/10/13 | 858 | 858 | 817 | 817 | 10,600 |
| 2022/10/12 | 873 | 873 | 846 | 858 | 3,300 |
| 2022/10/11 | 872 | 872 | 854 | 872 | 3,700 |
| 2022/10/07 | 860 | 887 | 835 | 872 | 40,300 |
| 2022/10/06 | 815 | 827 | 814 | 823 | 5,200 |
| 2022/10/05 | 827 | 827 | 818 | 818 | 3,600 |
| 2022/10/04 | 831 | 831 | 825 | 827 | 3,500 |
| 2022/10/03 | 801 | 824 | 800 | 816 | 7,200 |
| 2022/09/30 | 807 | 815 | 801 | 810 | 14,600 |
| 2022/09/29 | 810 | 819 | 807 | 811 | 6,900 |
| 2022/09/28 | 829 | 829 | 797 | 810 | 9,400 |
| 2022/09/27 | 821 | 832 | 821 | 827 | 4,500 |
| 2022/09/26 | 823 | 832 | 823 | 826 | 6,000 |
| 2022/09/22 | 830 | 837 | 822 | 835 | 9,800 |
| 2022/09/21 | 861 | 862 | 822 | 834 | 15,200 |
| 2022/09/20 | 904 | 904 | 866 | 874 | 16,000 |
| 2022/09/16 | 915 | 918 | 884 | 889 | 34,300 |
| 2022/09/15 | 931 | 931 | 917 | 921 | 8,500 |
| 2022/09/14 | 932 | 933 | 921 | 925 | 10,800 |
| 2022/09/13 | 942 | 949 | 941 | 943 | 5,400 |
| 2022/09/12 | 936 | 955 | 936 | 947 | 4,100 |
| 2022/09/09 | 956 | 956 | 925 | 944 | 7,300 |
| 2022/09/08 | 944 | 944 | 935 | 941 | 5,100 |
| 2022/09/07 | 960 | 960 | 931 | 935 | 4,200 |
| 2022/09/06 | 949 | 980 | 938 | 960 | 17,100 |
| 2022/09/05 | 941 | 946 | 929 | 934 | 11,200 |
| 2022/09/02 | 988 | 988 | 942 | 953 | 20,200 |
| 2022/09/01 | 987 | 994 | 973 | 973 | 11,200 |
| 2022/08/31 | 1,002 | 1,003 | 980 | 987 | 15,100 |
| 2022/08/30 | 999 | 1,005 | 999 | 1,002 | 3,600 |
| 2022/08/29 | 1,008 | 1,010 | 997 | 998 | 15,800 |
| 2022/08/26 | 1,014 | 1,020 | 1,008 | 1,020 | 5,000 |
| 2022/08/25 | 1,021 | 1,021 | 1,004 | 1,014 | 5,600 |
| 2022/08/24 | 1,013 | 1,021 | 1,005 | 1,007 | 5,000 |
| 2022/08/23 | 1,019 | 1,030 | 1,011 | 1,012 | 6,000 |
| 2022/08/22 | 1,023 | 1,023 | 1,007 | 1,020 | 10,200 |
| 2022/08/19 | 1,049 | 1,049 | 1,022 | 1,034 | 10,800 |
| 2022/08/18 | 1,050 | 1,054 | 1,021 | 1,042 | 16,200 |
| 2022/08/17 | 1,023 | 1,087 | 1,006 | 1,057 | 76,100 |
| 2022/08/16 | 1,000 | 1,026 | 996 | 1,023 | 21,700 |
| 2022/08/15 | 1,077 | 1,077 | 1,002 | 1,005 | 65,100 |
| 2022/08/12 | 1,103 | 1,111 | 1,100 | 1,105 | 12,800 |
| 2022/08/10 | 1,116 | 1,116 | 1,101 | 1,102 | 9,500 |
| 2022/08/09 | 1,115 | 1,119 | 1,106 | 1,109 | 4,400 |
| 2022/08/08 | 1,117 | 1,127 | 1,112 | 1,122 | 3,100 |
| 2022/08/05 | 1,111 | 1,131 | 1,108 | 1,131 | 4,100 |
| 2022/08/04 | 1,125 | 1,125 | 1,107 | 1,110 | 3,200 |
| 2022/08/03 | 1,107 | 1,118 | 1,105 | 1,106 | 3,700 |
| 2022/08/02 | 1,124 | 1,131 | 1,107 | 1,107 | 3,900 |
| 2022/08/01 | 1,101 | 1,125 | 1,100 | 1,114 | 18,200 |
| 2022/07/29 | 1,099 | 1,131 | 1,099 | 1,101 | 12,400 |
| 2022/07/28 | 1,112 | 1,114 | 1,093 | 1,093 | 10,400 |
| 2022/07/27 | 1,111 | 1,119 | 1,088 | 1,099 | 8,600 |
| 2022/07/26 | 1,123 | 1,124 | 1,106 | 1,111 | 10,100 |
| 2022/07/25 | 1,150 | 1,150 | 1,127 | 1,130 | 10,100 |
| 2022/07/22 | 1,148 | 1,160 | 1,143 | 1,159 | 10,600 |
| 2022/07/21 | 1,174 | 1,174 | 1,148 | 1,148 | 12,900 |
| 2022/07/20 | 1,170 | 1,172 | 1,139 | 1,164 | 21,600 |
| 2022/07/19 | 1,152 | 1,168 | 1,139 | 1,154 | 16,200 |
| 2022/07/15 | 1,169 | 1,184 | 1,131 | 1,139 | 57,300 |
| 2022/07/14 | 1,118 | 1,205 | 1,101 | 1,163 | 95,000 |
| 2022/07/13 | 1,076 | 1,126 | 1,073 | 1,118 | 24,200 |
| 2022/07/12 | 1,063 | 1,084 | 1,054 | 1,070 | 15,500 |
| 2022/07/11 | 1,092 | 1,092 | 1,062 | 1,063 | 10,300 |
| 2022/07/08 | 1,057 | 1,085 | 1,057 | 1,062 | 11,400 |
| 2022/07/07 | 1,075 | 1,082 | 1,052 | 1,055 | 10,400 |
| 2022/07/06 | 1,072 | 1,135 | 1,068 | 1,069 | 25,400 |
| 2022/07/05 | 1,050 | 1,106 | 1,050 | 1,074 | 35,100 |
| 2022/07/04 | 1,061 | 1,066 | 1,045 | 1,046 | 28,200 |
| 2022/07/01 | 1,091 | 1,100 | 1,043 | 1,043 | 43,400 |
| 2022/06/30 | 1,125 | 1,132 | 1,085 | 1,090 | 38,000 |
| 2022/06/29 | 1,140 | 1,140 | 1,114 | 1,124 | 17,600 |
| 2022/06/28 | 1,138 | 1,166 | 1,125 | 1,131 | 29,200 |
| 2022/06/27 | 1,177 | 1,188 | 1,140 | 1,158 | 33,000 |
| 2022/06/24 | 1,163 | 1,183 | 1,135 | 1,175 | 42,900 |
| 2022/06/23 | 1,161 | 1,171 | 1,130 | 1,134 | 25,600 |
| 2022/06/22 | 1,236 | 1,236 | 1,140 | 1,147 | 50,100 |
| 2022/06/21 | 1,194 | 1,229 | 1,173 | 1,220 | 68,100 |
| 2022/06/20 | 1,160 | 1,203 | 1,131 | 1,198 | 84,900 |
| 2022/06/17 | 1,135 | 1,169 | 1,118 | 1,152 | 46,000 |
| 2022/06/16 | 1,122 | 1,200 | 1,095 | 1,175 | 111,000 |
| 2022/06/15 | 1,155 | 1,155 | 1,084 | 1,092 | 82,100 |
| 2022/06/14 | 1,184 | 1,192 | 1,121 | 1,155 | 91,000 |
| 2022/06/13 | 1,203 | 1,249 | 1,193 | 1,201 | 90,400 |
| 2022/06/10 | 1,263 | 1,320 | 1,224 | 1,226 | 175,800 |
| 2022/06/09 | 1,305 | 1,347 | 1,250 | 1,271 | 217,300 |
| 2022/06/08 | 1,333 | 1,387 | 1,294 | 1,294 | 191,200 |
| 2022/06/07 | 1,307 | 1,376 | 1,275 | 1,325 | 319,300 |
| 2022/06/06 | 1,318 | 1,376 | 1,271 | 1,306 | 501,600 |
| 2022/06/03 | 1,388 | 1,430 | 1,278 | 1,320 | 1,627,600 |
| 2022/06/02 | 1,613 | 1,634 | 1,362 | 1,362 | 1,731,600 |
| 2022/06/01 | 1,630 | 1,739 | 1,521 | 1,645 | 5,176,300 |
| 2022/05/31 | 1,390 | 1,510 | 1,346 | 1,510 | 855,200 |
| 2022/05/30 | 1,214 | 1,214 | 1,182 | 1,210 | 2,900 |
| 2022/05/27 | 1,210 | 1,215 | 1,209 | 1,214 | 2,800 |
| 2022/05/26 | 1,210 | 1,212 | 1,192 | 1,210 | 2,900 |
| 2022/05/25 | 1,205 | 1,210 | 1,205 | 1,210 | 2,300 |
| 2022/05/24 | 1,199 | 1,209 | 1,193 | 1,205 | 3,400 |
| 2022/05/23 | 1,187 | 1,208 | 1,187 | 1,199 | 3,500 |
| 2022/05/20 | 1,184 | 1,187 | 1,173 | 1,187 | 3,100 |
| 2022/05/19 | 1,153 | 1,180 | 1,131 | 1,179 | 2,500 |
| 2022/05/18 | 1,152 | 1,174 | 1,152 | 1,153 | 2,400 |
| 2022/05/17 | 1,130 | 1,153 | 1,130 | 1,152 | 5,600 |
| 2022/05/16 | 1,244 | 1,244 | 1,139 | 1,139 | 10,500 |
| 2022/05/13 | 1,240 | 1,277 | 1,220 | 1,274 | 8,600 |
| 2022/05/12 | 1,269 | 1,270 | 1,209 | 1,270 | 1,500 |
| 2022/05/11 | 1,271 | 1,271 | 1,271 | 1,271 | 100 |
| 2022/05/10 | 1,233 | 1,272 | 1,233 | 1,272 | 900 |
| 2022/05/09 | 1,246 | 1,271 | 1,234 | 1,271 | 800 |
| 2022/05/06 | 1,245 | 1,276 | 1,245 | 1,276 | 1,600 |
| 2022/05/02 | 1,242 | 1,254 | 1,242 | 1,245 | 11,300 |
| 2022/04/28 | 1,276 | 1,276 | 1,246 | 1,272 | 900 |
| 2022/04/25 | 1,278 | 1,278 | 1,241 | 1,277 | 1,200 |
| 2022/04/22 | 1,263 | 1,280 | 1,250 | 1,278 | 500 |
| 2022/04/21 | 1,280 | 1,287 | 1,263 | 1,263 | 700 |
| 2022/04/20 | 1,290 | 1,298 | 1,290 | 1,293 | 500 |
| 2022/04/19 | 1,296 | 1,296 | 1,266 | 1,276 | 500 |
| 2022/04/18 | 1,278 | 1,279 | 1,272 | 1,272 | 500 |
| 2022/04/15 | 1,255 | 1,277 | 1,255 | 1,268 | 1,000 |
| 2022/04/14 | 1,316 | 1,316 | 1,277 | 1,277 | 900 |
| 2022/04/13 | 1,296 | 1,300 | 1,253 | 1,300 | 3,600 |
| 2022/04/12 | 1,248 | 1,269 | 1,235 | 1,269 | 1,700 |
| 2022/04/11 | 1,292 | 1,320 | 1,232 | 1,278 | 6,300 |
| 2022/04/08 | 1,300 | 1,311 | 1,280 | 1,305 | 3,300 |
| 2022/04/07 | 1,340 | 1,340 | 1,283 | 1,300 | 4,300 |
| 2022/04/06 | 1,357 | 1,357 | 1,340 | 1,340 | 400 |
| 2022/04/05 | 1,345 | 1,382 | 1,310 | 1,357 | 4,600 |
| 2022/04/04 | 1,382 | 1,396 | 1,341 | 1,351 | 3,400 |
| 2022/04/01 | 1,400 | 1,400 | 1,331 | 1,369 | 9,900 |
| 2022/03/31 | 1,436 | 1,454 | 1,401 | 1,410 | 8,200 |
| 2022/03/30 | 1,479 | 1,479 | 1,437 | 1,441 | 4,600 |
| 2022/03/29 | 1,496 | 1,496 | 1,465 | 1,465 | 3,500 |
| 2022/03/28 | 1,485 | 1,496 | 1,481 | 1,481 | 5,200 |
| 2022/03/25 | 1,435 | 1,474 | 1,435 | 1,474 | 3,700 |
| 2022/03/24 | 1,422 | 1,450 | 1,421 | 1,435 | 4,300 |
| 2022/03/23 | 1,440 | 1,440 | 1,421 | 1,421 | 5,500 |
| 2022/03/22 | 1,438 | 1,458 | 1,436 | 1,450 | 7,900 |
| 2022/03/18 | 1,409 | 1,425 | 1,402 | 1,425 | 5,300 |
| 2022/03/17 | 1,400 | 1,410 | 1,360 | 1,393 | 6,500 |
| 2022/03/16 | 1,355 | 1,388 | 1,355 | 1,386 | 4,000 |
| 2022/03/15 | 1,425 | 1,435 | 1,320 | 1,351 | 8,300 |
| 2022/03/14 | 1,385 | 1,425 | 1,353 | 1,425 | 14,100 |
| 2022/03/11 | 1,330 | 1,385 | 1,330 | 1,385 | 4,800 |
| 2022/03/10 | 1,306 | 1,360 | 1,306 | 1,360 | 4,200 |
| 2022/03/09 | 1,355 | 1,360 | 1,336 | 1,336 | 3,800 |
| 2022/03/08 | 1,318 | 1,350 | 1,300 | 1,331 | 4,200 |
| 2022/03/07 | 1,352 | 1,374 | 1,320 | 1,350 | 5,700 |
| 2022/03/04 | 1,333 | 1,372 | 1,333 | 1,352 | 16,400 |
| 2022/03/03 | 1,305 | 1,338 | 1,305 | 1,333 | 12,000 |
| 2022/03/02 | 1,288 | 1,302 | 1,262 | 1,302 | 9,300 |
| 2022/03/01 | 1,281 | 1,288 | 1,270 | 1,288 | 6,300 |
| 2022/02/28 | 1,245 | 1,269 | 1,245 | 1,251 | 1,400 |
| 2022/02/25 | 1,221 | 1,276 | 1,221 | 1,254 | 7,400 |
| 2022/02/24 | 1,280 | 1,314 | 1,200 | 1,250 | 15,800 |
| 2022/02/22 | 1,274 | 1,289 | 1,253 | 1,285 | 5,100 |
| 2022/02/21 | 1,266 | 1,305 | 1,241 | 1,273 | 6,000 |
| 2022/02/18 | 1,232 | 1,268 | 1,221 | 1,263 | 3,800 |
| 2022/02/17 | 1,212 | 1,280 | 1,205 | 1,260 | 6,300 |
| 2022/02/16 | 1,302 | 1,305 | 1,190 | 1,242 | 11,000 |
| 2022/02/15 | 1,345 | 1,346 | 1,208 | 1,227 | 50,700 |
| 2022/02/14 | 1,046 | 1,075 | 1,042 | 1,075 | 2,700 |
| 2022/02/10 | 1,092 | 1,092 | 1,052 | 1,052 | 2,600 |
| 2022/02/09 | 1,100 | 1,100 | 1,080 | 1,086 | 2,200 |
| 2022/02/08 | 1,080 | 1,092 | 1,080 | 1,092 | 1,400 |
| 2022/02/07 | 1,105 | 1,105 | 1,081 | 1,081 | 300 |
| 2022/02/04 | 1,090 | 1,091 | 1,090 | 1,091 | 200 |
| 2022/02/03 | 1,071 | 1,100 | 1,071 | 1,090 | 1,000 |
| 2022/02/02 | 1,104 | 1,104 | 1,077 | 1,100 | 800 |
| 2022/02/01 | 1,080 | 1,101 | 1,063 | 1,079 | 1,600 |
| 2022/01/31 | 1,063 | 1,069 | 1,060 | 1,068 | 2,400 |
| 2022/01/28 | 1,095 | 1,095 | 1,051 | 1,063 | 4,900 |
| 2022/01/27 | 1,121 | 1,123 | 1,021 | 1,080 | 4,700 |
| 2022/01/26 | 1,150 | 1,150 | 1,100 | 1,105 | 600 |
| 2022/01/25 | 1,099 | 1,129 | 1,099 | 1,120 | 2,700 |
| 2022/01/24 | 1,099 | 1,129 | 1,099 | 1,129 | 1,200 |
| 2022/01/21 | 1,082 | 1,117 | 1,082 | 1,117 | 1,200 |
| 2022/01/20 | 1,100 | 1,130 | 1,070 | 1,112 | 2,600 |
| 2022/01/19 | 1,127 | 1,127 | 1,019 | 1,093 | 4,200 |
| 2022/01/18 | 1,115 | 1,134 | 1,098 | 1,134 | 400 |
| 2022/01/17 | 1,102 | 1,132 | 1,102 | 1,122 | 1,700 |
| 2022/01/14 | 1,093 | 1,107 | 1,081 | 1,107 | 1,200 |
| 2022/01/12 | 1,105 | 1,119 | 1,099 | 1,119 | 3,000 |
| 2022/01/11 | 1,117 | 1,117 | 1,102 | 1,102 | 700 |
| 2022/01/07 | 1,125 | 1,143 | 1,125 | 1,126 | 5,000 |
| 2022/01/06 | 1,130 | 1,136 | 1,100 | 1,136 | 2,600 |
| 2022/01/05 | 1,193 | 1,193 | 1,160 | 1,160 | 700 |
| 2022/01/04 | 1,151 | 1,163 | 1,124 | 1,163 | 2,200 |