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
2025/07/31 78 83 78 82 5,765,700
2025/07/30 81 81 76 80 7,316,500
2025/07/29 83 84 80 81 5,617,900
2025/07/28 89 91 83 84 21,752,000
2025/07/25 77 90 77 82 48,194,700
2025/07/24 77 78 72 73 12,167,300
2025/07/23 83 86 76 79 22,785,600
2025/07/22 68 94 63 84 94,063,800
2025/07/18 74 80 66 68 46,671,400
2025/07/17 88 91 66 68 56,482,000
2025/07/16 107 127 81 81 62,941,600
2025/07/15 103 139 95 112 95,629,500
2025/07/14 105 117 94 116 78,608,900
2025/07/11 60 91 57 91 103,541,100
2025/07/10 57 70 53 62 98,090,100
2025/07/09 47 49 44 46 9,898,300
2025/07/08 42 49 42 47 11,563,500
2025/07/07 41 45 40 42 9,394,400
2025/07/04 47 48 42 42 8,737,000
2025/07/03 53 53 40 44 33,468,600
2025/07/02 42 59 39 58 43,833,600
2025/07/01 60 62 39 42 49,292,300
2025/06/30 43 50 40 50 21,529,400
2025/06/27 38 39 37 39 6,699,400
2025/06/26 36 38 35 36 5,519,000
2025/06/25 35 39 35 37 9,271,600
2025/06/24 33 36 32 34 4,466,000
2025/06/23 34 34 32 33 2,801,400
2025/06/20 34 35 33 34 2,959,800
2025/06/19 38 38 33 34 5,652,500
2025/06/18 35 39 35 38 12,755,200
2025/06/17 35 36 33 35 3,921,900
2025/06/16 33 36 32 35 8,040,900
2025/06/13 33 33 32 32 434,800
2025/06/12 33 34 32 32 1,255,600
2025/06/11 31 33 30 32 3,617,000
2025/06/10 30 31 30 30 307,000
2025/06/09 31 31 30 30 587,000
2025/06/06 31 32 30 30 840,600
2025/06/05 31 32 31 31 232,400
2025/06/04 31 32 31 31 181,100
2025/06/03 32 32 31 32 401,400
2025/06/02 31 32 30 32 766,200
2025/05/30 31 32 31 31 434,100
2025/05/29 31 32 30 32 720,600
2025/05/28 31 32 30 31 1,576,500
2025/05/27 32 32 31 31 379,900
2025/05/26 31 32 31 31 235,800
2025/05/23 32 32 31 32 450,200
2025/05/22 32 33 31 31 787,000
2025/05/21 32 33 31 32 748,500
2025/05/20 31 32 31 32 328,900
2025/05/19 32 32 31 32 1,445,100
2025/05/16 33 33 31 32 2,047,100
2025/05/15 33 34 33 33 402,500
2025/05/14 33 34 32 34 717,800
2025/05/13 34 34 33 33 683,300
2025/05/12 33 34 32 33 876,800
2025/05/09 33 33 32 33 362,800
2025/05/08 33 33 31 32 2,044,500
2025/05/07 32 34 32 32 1,223,400
2025/05/02 32 33 32 33 256,400
2025/05/01 33 34 32 33 1,236,200
2025/04/30 33 34 33 33 249,200
2025/04/28 33 34 32 34 1,395,900
2025/04/25 33 34 32 33 991,300
2025/04/24 33 34 33 33 479,100
2025/04/23 33 34 32 33 1,505,500
2025/04/22 33 37 32 33 7,792,600
2025/04/21 34 34 32 34 1,725,900
2025/04/18 33 34 32 34 1,017,500
2025/04/17 33 34 32 34 1,673,200
2025/04/16 34 34 32 33 1,293,800
2025/04/15 33 35 32 33 1,530,800
2025/04/14 33 34 33 33 579,100
2025/04/11 33 35 33 34 1,262,000
2025/04/10 35 35 33 33 1,697,100
2025/04/09 32 36 32 34 2,847,300
2025/04/08 33 34 32 33 1,484,300
2025/04/07 31 32 30 31 1,512,700
2025/04/04 33 34 32 32 2,066,400
2025/04/03 32 34 31 34 2,469,500
2025/04/02 35 35 32 33 2,499,500
2025/04/01 35 36 34 35 1,266,000
2025/03/31 34 36 33 36 2,938,500
2025/03/28 36 36 33 34 3,614,400
2025/03/27 37 38 34 36 5,096,700
2025/03/26 40 40 36 38 4,071,700
2025/03/25 40 40 38 40 2,941,100
2025/03/24 40 43 39 40 4,366,600
2025/03/21 40 42 36 39 7,588,200
2025/03/19 43 43 39 40 5,371,900
2025/03/18 40 44 38 43 8,422,300
2025/03/17 40 45 38 40 11,385,300
2025/03/14 33 42 33 41 14,008,500
2025/03/13 35 35 33 34 1,479,900
2025/03/12 35 35 34 35 505,600
2025/03/11 35 36 34 35 1,272,500
2025/03/10 35 36 34 36 2,234,400
2025/03/07 33 37 32 34 5,855,000
2025/03/06 35 35 32 32 3,964,600
2025/03/05 32 35 32 34 3,617,800
2025/03/04 34 34 32 33 1,790,600
2025/03/03 32 34 31 34 2,037,000
2025/02/28 33 34 31 32 4,664,600
2025/02/27 36 36 34 34 1,815,300
2025/02/26 37 37 35 36 2,472,300
2025/02/25 37 38 35 36 5,096,500
2025/02/21 47 50 37 39 19,818,500
2025/02/20 35 47 35 44 30,988,300
2025/02/19 32 38 32 34 7,028,500
2025/02/18 32 32 31 32 297,700
2025/02/17 32 32 31 31 609,600
2025/02/14 33 34 31 33 1,277,900
2025/02/13 30 33 30 33 1,685,000
2025/02/12 32 32 29 29 1,751,300
2025/02/10 31 32 30 32 1,013,000
2025/02/07 33 34 30 32 2,894,700
2025/02/06 36 36 32 33 2,205,900
2025/02/05 35 37 35 36 626,700
2025/02/04 36 37 35 35 527,200
2025/02/03 37 38 36 36 763,200
2025/01/31 37 38 37 37 429,100
2025/01/30 35 39 35 37 2,053,700
2025/01/29 35 36 34 36 959,500
2025/01/28 37 37 34 35 1,014,600
2025/01/27 37 37 35 37 1,014,400
2025/01/24 37 38 36 38 485,700
2025/01/23 38 38 36 37 429,300
2025/01/22 39 40 36 38 1,127,500
2025/01/21 39 40 39 39 245,200
2025/01/20 39 40 38 40 435,200
2025/01/17 38 39 37 39 707,200
2025/01/16 40 40 39 39 388,400
2025/01/15 39 40 38 40 916,700
2025/01/14 41 41 39 39 438,200
2025/01/10 39 41 39 40 458,000
2025/01/09 41 42 39 40 1,589,200
2025/01/08 44 44 41 42 1,499,000
2025/01/07 44 44 42 43 581,200
2025/01/06 47 47 42 44 1,983,300
2024/12/30 49 50 45 46 1,538,000
2024/12/27 47 48 45 48 921,600
2024/12/26 45 49 44 48 2,686,300
2024/12/25 44 47 43 44 1,679,900
2024/12/24 45 45 42 43 1,017,100
2024/12/23 48 49 44 45 1,451,500
2024/12/20 50 51 48 49 1,098,700
2024/12/19 50 52 50 51 1,102,900
2024/12/18 51 53 50 52 656,900
2024/12/17 53 53 50 50 795,800
2024/12/16 56 56 51 53 1,335,000
2024/12/13 56 62 55 56 4,241,600
2024/12/12 58 58 56 56 733,000
2024/12/11 57 61 57 57 1,246,800
2024/12/10 58 59 56 57 432,900
2024/12/09 58 60 57 58 626,400
2024/12/06 58 60 58 58 475,500
2024/12/05 60 61 58 58 355,000
2024/12/04 60 61 58 59 575,800
2024/12/03 62 63 60 60 589,500
2024/12/02 64 65 62 62 398,600
2024/11/29 66 66 63 65 1,105,300
2024/11/28 67 68 66 66 397,600
2024/11/27 69 70 67 67 657,900
2024/11/26 73 73 68 70 790,900
2024/11/25 72 74 71 72 324,300
2024/11/22 73 74 70 71 410,500
2024/11/21 72 73 71 73 322,100
2024/11/20 71 73 70 72 312,200
2024/11/19 72 72 70 71 280,500
2024/11/18 72 73 71 71 278,900
2024/11/15 73 73 70 71 876,000
2024/11/14 73 83 72 78 1,835,300
2024/11/13 73 74 71 72 492,300
2024/11/12 73 75 72 73 498,900
2024/11/11 72 75 72 73 471,200
2024/11/08 77 78 72 72 1,563,800
2024/11/07 73 96 71 81 9,155,200
2024/11/06 69 76 69 71 750,400
2024/11/05 68 70 67 68 152,200
2024/11/01 67 68 67 68 61,600
2024/10/31 68 68 67 68 47,300
2024/10/30 67 68 66 68 163,100
2024/10/29 67 68 65 67 331,500
2024/10/28 68 69 66 67 110,800
2024/10/25 67 69 67 68 97,200
2024/10/24 68 68 66 68 137,200
2024/10/23 66 68 65 68 229,700
2024/10/22 69 69 67 67 124,600
2024/10/21 69 69 67 68 145,800
2024/10/18 69 71 69 69 62,100
2024/10/17 69 70 68 69 301,300
2024/10/16 71 71 69 70 62,500
2024/10/15 72 72 70 70 136,100
2024/10/11 72 72 69 70 421,900
2024/10/10 73 73 72 72 86,300
2024/10/09 73 74 72 73 151,300
2024/10/08 73 74 72 73 237,500
2024/10/07 75 75 74 74 51,900

このページの先頭へ