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 |