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
2025/10/31 40 42 39 42 1,167,200
2025/10/30 40 41 39 40 1,029,200
2025/10/29 41 42 39 40 1,506,000
2025/10/28 41 43 41 42 744,100
2025/10/27 43 43 41 41 995,700
2025/10/24 43 43 42 43 560,300
2025/10/23 47 47 42 43 3,320,400
2025/10/22 43 46 43 46 1,754,100
2025/10/21 42 45 42 44 2,703,300
2025/10/20 40 42 40 42 876,600
2025/10/17 42 42 39 40 1,462,300
2025/10/16 42 43 41 42 582,000
2025/10/15 40 42 40 42 1,237,500
2025/10/14 41 42 40 40 1,807,200
2025/10/10 43 43 42 42 338,500
2025/10/09 43 44 42 43 632,600
2025/10/08 45 45 42 43 1,421,300
2025/10/07 44 45 43 45 1,117,100
2025/10/06 44 45 42 43 2,374,500
2025/10/03 42 45 41 44 1,770,900
2025/10/02 41 43 41 42 2,792,900
2025/10/01 44 45 41 42 1,939,300
2025/09/30 46 46 42 44 5,180,700
2025/09/29 49 49 46 46 3,997,300
2025/09/26 51 52 49 50 1,329,900
2025/09/25 49 51 49 49 2,190,600
2025/09/24 51 55 49 49 4,990,800
2025/09/22 52 53 51 51 1,716,500
2025/09/19 50 54 50 52 3,388,200
2025/09/18 55 55 51 52 2,858,700
2025/09/17 56 56 54 55 2,041,200
2025/09/16 55 59 53 56 4,027,800
2025/09/12 52 57 49 56 10,510,400
2025/09/11 55 55 52 53 2,979,000
2025/09/10 53 55 52 55 5,211,900
2025/09/09 60 61 54 54 4,725,700
2025/09/08 59 60 58 60 2,602,100
2025/09/05 59 60 56 59 5,668,000
2025/09/04 61 63 59 59 5,050,700
2025/09/03 65 65 60 61 6,037,600
2025/09/02 76 76 63 65 23,000,700
2025/09/01 59 78 59 68 47,722,500
2025/08/29 60 63 59 61 4,892,600
2025/08/28 60 60 58 60 2,454,600
2025/08/27 63 63 60 60 3,320,800
2025/08/26 62 66 61 63 6,860,600
2025/08/25 62 63 58 61 7,633,100
2025/08/22 70 70 62 63 9,104,300
2025/08/21 68 70 67 70 5,453,600
2025/08/20 72 73 67 67 7,354,300
2025/08/19 70 71 68 70 4,556,200
2025/08/18 67 72 67 71 6,604,000
2025/08/15 72 72 65 67 11,134,400
2025/08/14 72 74 69 73 6,448,000
2025/08/13 79 79 72 73 8,777,100
2025/08/12 82 85 78 79 8,604,900
2025/08/08 86 89 82 82 10,807,100
2025/08/07 89 96 87 88 12,887,000
2025/08/06 95 96 90 90 11,569,700
2025/08/05 101 104 94 95 23,829,800
2025/08/04 88 100 84 97 40,820,800
2025/08/01 85 90 83 88 23,517,500
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

このページの先頭へ