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
2026/06/19 842 842 827 829 1,000
2026/06/18 825 838 821 835 2,400
2026/06/17 837 847 835 840 900
2026/06/16 832 839 828 839 1,300
2026/06/15 831 849 823 838 3,100
2026/06/12 825 826 825 826 500
2026/06/11 810 825 810 825 700
2026/06/10 813 825 813 825 1,200
2026/06/09 830 830 816 825 800
2026/06/08 810 830 810 830 1,500
2026/06/05 787 829 786 825 5,800
2026/06/04 786 790 786 790 1,800
2026/06/03 800 800 782 786 2,900
2026/06/02 816 831 799 799 4,700
2026/06/01 825 825 815 820 5,100
2026/05/29 838 840 833 840 2,400
2026/05/28 828 836 828 830 2,600
2026/05/27 840 840 831 835 1,200
2026/05/26 846 846 833 839 2,000
2026/05/25 837 840 831 831 2,400
2026/05/22 842 847 841 847 1,100
2026/05/21 855 856 839 847 10,100
2026/05/20 865 871 857 857 1,200
2026/05/19 860 867 854 862 1,800
2026/05/18 870 870 860 860 7,500
2026/05/15 881 881 870 870 5,000
2026/05/14 889 889 879 879 2,900
2026/05/13 885 887 885 887 700
2026/05/12 888 891 888 888 300
2026/05/11 885 885 885 885 100
2026/05/08 884 885 884 884 800
2026/05/07 883 895 883 884 1,900
2026/05/01 889 897 879 897 2,300
2026/04/30 894 894 889 889 600
2026/04/28 897 899 896 899 1,300
2026/04/27 899 899 899 899 800
2026/04/24 903 903 892 892 1,200
2026/04/23 900 903 894 903 1,000
2026/04/22 900 900 900 900 100
2026/04/21 909 909 893 900 2,400
2026/04/20 932 932 909 909 2,400
2026/04/17 907 907 900 902 800
2026/04/16 898 899 897 897 300
2026/04/15 893 900 893 898 3,600
2026/04/14 904 904 894 895 900
2026/04/13 893 909 893 904 800
2026/04/10 899 910 896 896 1,300
2026/04/09 895 897 895 895 500
2026/04/08 894 897 893 895 1,100
2026/04/07 897 897 892 892 500
2026/04/06 888 895 888 889 1,200
2026/04/03 881 889 879 888 2,200
2026/03/27 900 916 900 901 1,700
2026/03/26 900 901 900 900 1,000
2026/03/25 911 911 893 900 1,300
2026/03/24 905 906 905 906 1,700
2026/03/23 915 915 895 906 4,800
2026/03/19 922 922 900 900 4,400
2026/03/18 911 917 911 917 1,300
2026/03/17 920 920 907 911 800
2026/03/16 905 922 905 922 500
2026/03/13 892 905 892 905 1,300
2026/03/12 920 921 894 899 11,700
2026/03/11 922 932 920 920 900
2026/03/10 935 939 922 922 11,100
2026/03/09 931 933 909 920 4,700
2026/03/06 929 935 919 934 2,000
2026/03/05 946 946 931 942 3,700
2026/03/04 930 941 909 918 13,100
2026/03/03 942 944 923 937 4,400
2026/03/02 932 936 930 936 1,200
2026/02/27 934 946 934 935 5,000
2026/02/26 930 934 915 934 14,700
2026/02/25 916 916 907 907 1,600
2026/02/24 890 934 890 906 9,500
2026/02/20 884 903 884 886 5,800
2026/02/19 880 885 880 884 3,300
2026/02/18 877 884 877 880 6,200
2026/02/17 897 897 876 879 16,400
2026/02/16 911 919 895 897 11,900
2026/02/13 916 925 915 923 2,400
2026/02/12 923 923 909 920 3,400
2026/02/10 914 924 914 924 4,400
2026/02/09 911 921 911 911 4,100
2026/02/06 910 916 901 916 5,200
2026/02/05 907 918 907 910 2,700
2026/02/04 918 922 910 910 2,800
2026/02/03 926 928 922 922 1,200
2026/02/02 920 929 917 920 3,000
2026/01/30 921 923 920 920 2,300
2026/01/29 929 931 923 923 2,100
2026/01/28 927 937 927 929 2,700
2026/01/27 928 940 927 938 11,700
2026/01/26 927 938 927 934 1,400
2026/01/23 930 946 927 927 16,900
2026/01/22 935 950 933 933 2,100
2026/01/21 938 949 930 939 10,100
2026/01/20 950 952 940 940 3,300
2026/01/19 942 950 940 950 4,100
2026/01/16 946 946 937 942 3,700
2026/01/15 950 950 932 946 8,600
2026/01/14 942 950 935 950 6,000
2026/01/13 935 947 931 935 5,100
2026/01/09 937 938 931 931 3,900
2026/01/08 936 949 925 936 18,400
2026/01/07 943 949 938 938 10,000
2026/01/06 955 955 945 945 7,000
2026/01/05 960 975 946 955 8,300

このページの先頭へ