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

ピクセラ(6731)の株価時系列情報

ピクセラ(6731)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
2024/03/28 108 110 107 108 408,500
2024/03/27 110 111 108 108 448,700
2024/03/26 111 112 109 111 600,900
2024/03/25 112 113 110 111 542,600
2024/03/22 115 115 112 112 901,900
2024/03/21 118 118 115 116 751,900
2024/03/19 118 120 115 118 730,400
2024/03/18 118 121 116 118 892,700
2024/03/15 117 117 113 114 792,800
2024/03/14 119 119 115 118 792,400
2024/03/13 121 124 118 119 698,900
2024/03/12 123 123 118 121 731,800
2024/03/11 121 126 118 124 1,465,700
2024/03/08 126 132 122 123 1,700,000
2024/03/07 135 142 126 129 2,199,300
2024/03/06 146 148 133 137 2,455,500
2024/03/05 155 159 143 143 3,594,200
2024/03/04 145 179 144 165 12,592,300
2024/03/01 186 210 129 142 22,278,900
2024/02/29 114 160 112 160 9,236,300
2024/02/28 105 120 104 110 3,273,600
2024/02/27 106 108 103 103 1,054,200
2024/02/26 107 108 103 105 1,508,500
2024/02/22 116 117 107 110 1,634,400
2024/02/21 121 128 115 116 1,768,100
2024/02/20 118 124 116 122 1,372,000
2024/02/19 116 124 113 121 1,574,000
2024/02/16 120 120 112 116 1,117,400
2024/02/15 134 135 119 122 1,476,100
2024/02/14 125 134 121 123 1,419,900
2024/02/13 132 136 121 124 1,385,900
2024/02/09 142 142 129 132 1,544,800
2024/02/08 154 154 144 144 1,168,300
2024/02/07 156 159 152 154 826,900
2024/02/06 161 167 155 156 1,805,500
2024/02/05 159 185 153 160 4,311,100
2024/02/02 157 161 154 157 1,038,700
2024/02/01 169 177 160 161 2,404,900
2024/01/31 162 193 157 177 8,052,900
2024/01/30 174 176 154 155 2,439,000
2024/01/29 193 193 176 176 1,454,800
2024/01/26 203 204 192 193 1,203,200
2024/01/25 206 215 202 204 1,535,000
2024/01/24 213 223 204 206 1,989,300
2024/01/23 239 239 221 223 2,263,700
2024/01/22 244 262 237 244 5,180,500
2024/01/19 201 274 191 252 13,458,300
2024/01/18 257 260 202 209 4,610,200
2024/01/17 307 310 223 241 10,683,600
2024/01/16 420 420 420 420 11,500
2024/01/15 520 520 520 520 140,200
2024/01/12 620 620 620 620 134,800
2024/01/11 520 520 520 520 127,100
2024/01/10 440 440 440 440 475,600
2024/01/09 334 360 330 360 1,287,800
2024/01/05 280 280 235 280 2,277,300
2024/01/04 200 200 195 200 492,400
2023/12/29 99 150 77 150 2,634,400
2023/12/27 0 0 0 0 0
2023/12/27 1 -> 0.01 分割
2023/12/26 1 2 1 1 47,287,100
2023/12/25 1 2 1 1 26,040,400
2023/12/22 1 2 1 1 10,162,700
2023/12/21 1 2 1 1 7,886,500
2023/12/20 1 2 1 1 7,223,700
2023/12/19 1 2 1 1 9,705,500
2023/12/18 2 2 1 1 11,897,300
2023/12/15 2 2 1 2 7,522,100
2023/12/14 1 2 1 1 5,938,900
2023/12/13 1 2 1 1 7,372,600
2023/12/12 1 2 1 1 11,386,900
2023/12/11 1 2 1 2 7,894,400
2023/12/08 2 2 1 1 10,001,200
2023/12/07 1 2 1 1 7,655,800
2023/12/06 2 2 1 1 9,763,300
2023/12/05 1 2 1 1 8,430,100
2023/12/04 2 2 1 2 8,724,900
2023/12/01 2 2 1 1 7,572,000
2023/11/30 2 2 1 2 56,800,700
2023/11/29 2 3 2 2 3,774,500
2023/11/28 2 3 2 2 3,842,700
2023/11/27 2 3 2 2 4,725,400
2023/11/24 2 3 2 2 2,663,000
2023/11/22 2 3 2 2 2,315,700
2023/11/21 2 3 2 2 3,482,500
2023/11/20 2 3 2 2 5,637,900
2023/11/17 3 3 2 3 2,744,400
2023/11/16 2 3 2 2 3,066,600
2023/11/15 2 3 2 2 3,079,500
2023/11/14 2 3 2 2 3,735,900
2023/11/13 2 3 2 2 3,131,300
2023/11/10 2 3 2 2 3,289,800
2023/11/09 2 3 2 2 3,805,700
2023/11/08 2 3 2 2 5,226,300
2023/11/07 2 3 2 2 4,319,200
2023/11/06 2 3 2 2 5,282,400
2023/11/02 2 3 2 2 5,144,600
2023/11/01 2 3 2 2 3,740,900
2023/10/31 2 3 2 2 5,174,400
2023/10/30 2 3 2 2 3,651,500
2023/10/27 2 3 2 2 3,900,600
2023/10/26 2 3 2 3 3,153,500
2023/10/25 2 3 2 2 3,088,800
2023/10/24 2 3 2 2 3,504,700
2023/10/23 2 3 2 2 3,759,200
2023/10/20 3 3 2 2 3,854,200
2023/10/19 2 3 2 2 4,121,200
2023/10/18 2 3 2 2 4,970,400
2023/10/17 3 3 2 2 5,159,600
2023/10/16 2 3 2 2 5,220,700
2023/10/13 2 3 2 2 4,886,900
2023/10/12 2 3 2 2 5,314,200
2023/10/11 2 3 2 2 4,428,800
2023/10/10 2 3 2 3 4,670,300
2023/10/06 3 3 2 2 4,013,400
2023/10/05 2 3 2 2 6,197,400
2023/10/04 2 3 2 3 4,634,500
2023/10/03 2 3 2 3 5,727,800
2023/10/02 3 3 2 2 4,815,600
2023/09/29 2 3 2 2 5,718,100
2023/09/28 2 3 2 2 5,912,900
2023/09/27 3 3 2 2 7,471,100
2023/09/26 2 3 2 3 6,354,600
2023/09/25 3 3 2 2 5,151,200
2023/09/22 2 3 2 2 3,797,100
2023/09/21 2 3 2 2 3,445,500
2023/09/20 2 3 2 3 4,375,000
2023/09/19 2 3 2 3 4,601,300
2023/09/15 3 3 2 3 4,430,800
2023/09/14 3 3 2 2 4,207,500
2023/09/13 3 3 2 3 4,957,700
2023/09/12 2 3 2 3 5,158,400
2023/09/11 3 3 2 3 13,341,900
2023/09/08 3 3 2 2 4,288,800
2023/09/07 3 3 2 3 3,737,100
2023/09/06 3 3 2 2 4,281,200
2023/09/05 2 3 2 3 3,645,400
2023/09/04 2 3 2 2 3,367,100
2023/09/01 3 3 2 2 7,423,800
2023/08/31 3 3 2 2 4,504,000
2023/08/30 2 3 2 2 5,108,200
2023/08/29 2 3 1 2 18,131,900
2023/08/28 2 2 1 2 9,614,000
2023/08/25 2 2 1 2 7,733,300
2023/08/24 2 2 1 2 6,302,600
2023/08/23 2 2 1 2 6,584,700
2023/08/22 2 2 1 2 8,938,100
2023/08/21 2 2 1 1 7,249,300
2023/08/18 2 2 1 2 7,386,700
2023/08/17 2 2 1 1 8,450,300
2023/08/16 2 2 1 2 17,274,200
2023/08/15 2 3 1 2 99,655,800
2023/08/14 3 3 2 2 7,390,200
2023/08/10 2 3 2 2 4,630,200
2023/08/09 2 3 2 2 4,333,400
2023/08/08 2 3 2 2 4,236,500
2023/08/07 3 3 2 3 3,911,700
2023/08/04 3 3 2 2 4,692,800
2023/08/03 2 3 2 3 4,690,400
2023/08/02 2 3 2 3 5,825,400
2023/08/01 2 3 2 2 6,335,200
2023/07/31 3 3 2 2 3,672,100
2023/07/28 3 3 2 2 3,870,400
2023/07/27 3 3 2 2 3,862,700
2023/07/26 2 3 2 2 3,581,500
2023/07/25 3 3 2 3 3,049,700
2023/07/24 3 3 2 3 3,211,900
2023/07/21 3 3 2 3 4,389,200
2023/07/20 2 3 2 2 3,663,300
2023/07/19 2 3 2 2 3,574,000
2023/07/18 3 3 2 2 3,980,900
2023/07/14 3 3 2 3 3,942,000
2023/07/13 2 3 2 2 2,785,400
2023/07/12 2 3 2 3 2,846,600
2023/07/11 3 3 2 2 3,308,800
2023/07/10 3 3 2 3 4,518,400
2023/07/07 3 3 2 2 3,425,300
2023/07/06 3 3 2 3 3,638,900
2023/07/05 2 3 2 2 2,991,700
2023/07/04 2 3 2 3 3,619,500
2023/07/03 2 3 2 3 4,105,400
2023/06/30 2 3 2 2 1,835,100
2023/06/29 3 3 2 3 6,534,400
2023/06/28 3 3 2 3 4,848,000
2023/06/27 3 3 2 3 3,929,600
2023/06/26 3 3 2 2 2,281,600
2023/06/23 3 3 2 3 2,727,000
2023/06/22 3 3 2 3 2,944,800
2023/06/21 2 3 2 3 2,467,500
2023/06/20 2 3 2 2 2,055,100
2023/06/19 3 3 2 3 2,512,700
2023/06/16 3 3 2 3 2,426,900
2023/06/15 3 3 2 3 2,512,200
2023/06/14 2 3 2 3 2,112,600
2023/06/13 3 3 2 3 1,257,500
2023/06/12 2 3 2 3 3,398,600
2023/06/09 3 3 2 3 3,991,300
2023/06/08 3 3 2 2 2,101,200
2023/06/07 3 3 2 3 2,235,700
2023/06/06 3 3 2 3 5,386,400
2023/06/05 3 4 2 3 45,407,300

このページの先頭へ