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
2026/06/12 122 173 121 148 9,742,900
2026/06/11 121 124 118 123 215,900
2026/06/10 126 127 119 122 286,800
2026/06/09 135 135 126 127 225,300
2026/06/08 136 136 130 131 190,300
2026/06/05 135 140 135 136 211,300
2026/06/04 140 140 136 136 54,100
2026/06/03 138 142 136 140 110,500
2026/06/02 138 142 135 141 163,700
2026/06/01 141 143 138 138 148,200
2026/05/29 145 146 142 142 140,500
2026/05/28 148 152 142 145 187,100
2026/05/27 145 147 141 147 200,600
2026/05/26 148 148 144 144 102,200
2026/05/25 150 150 143 145 164,900
2026/05/22 144 149 143 149 204,100
2026/05/21 144 147 144 144 84,900
2026/05/20 151 151 143 145 186,800
2026/05/19 143 159 141 149 455,000
2026/05/18 156 156 142 143 352,800
2026/05/15 154 155 150 152 230,700
2026/05/14 151 158 151 154 201,300
2026/05/13 154 155 151 153 187,000
2026/05/12 168 168 152 154 548,200
2026/05/11 176 176 168 168 217,900
2026/05/08 170 176 168 174 270,000
2026/05/07 170 172 167 169 119,900
2026/05/01 164 173 164 170 209,500
2026/04/30 173 173 163 165 307,800
2026/04/28 174 177 170 172 292,900
2026/04/27 182 182 173 174 332,100
2026/04/24 183 183 178 179 177,100
2026/04/23 187 188 177 180 507,200
2026/04/22 188 191 186 187 264,400
2026/04/21 198 199 187 188 534,200
2026/04/20 193 198 193 195 349,700
2026/04/17 193 198 189 193 418,300
2026/04/16 193 198 189 194 531,200
2026/04/15 190 195 189 190 532,800
2026/04/14 197 199 192 192 321,100
2026/04/13 194 208 194 195 516,100
2026/04/10 200 203 193 194 440,300
2026/04/09 210 210 200 200 569,600
2026/04/08 211 218 206 212 609,400
2026/04/07 198 213 196 211 1,102,300
2026/04/06 210 220 197 197 900,500
2026/04/03 207 225 201 206 932,100
2026/03/27 36 38 34 37 4,579,300
2026/03/26 42 44 38 38 6,021,800
2026/03/25 39 40 38 39 3,101,300
2026/03/24 41 41 39 39 2,431,300
2026/03/23 41 42 39 40 4,360,600
2026/03/19 45 47 42 43 7,772,000
2026/03/18 50 56 45 46 28,293,700
2026/03/17 44 68 41 45 37,976,700
2026/03/16 44 47 42 43 2,821,200
2026/03/13 53 54 44 44 7,504,200
2026/03/12 44 55 43 53 12,251,400
2026/03/11 44 44 42 43 602,100
2026/03/10 43 45 42 44 1,690,000
2026/03/09 41 43 40 43 1,608,300
2026/03/06 41 43 41 41 901,800
2026/03/05 41 42 41 42 285,600
2026/03/04 42 42 40 41 1,278,200
2026/03/03 43 44 42 43 758,200
2026/03/02 43 43 42 43 558,700
2026/02/27 42 45 41 43 1,663,200
2026/02/26 41 43 40 42 1,641,800
2026/02/25 38 42 38 41 1,706,400
2026/02/24 40 40 38 38 1,361,000
2026/02/20 40 41 39 40 1,120,600
2026/02/19 41 42 41 41 815,800
2026/02/18 41 42 40 41 957,000
2026/02/17 40 41 40 41 851,900
2026/02/16 42 43 40 40 2,698,700
2026/02/13 43 48 43 44 6,341,800
2026/02/12 41 44 41 42 1,617,000
2026/02/10 39 41 39 41 1,685,100
2026/02/09 40 41 39 39 1,462,200
2026/02/06 38 40 38 38 1,192,100
2026/02/05 39 39 38 38 1,612,200
2026/02/04 40 41 39 39 1,507,300
2026/02/03 40 41 38 41 4,625,000
2026/02/02 43 45 42 43 2,942,100
2026/01/30 43 44 42 43 2,452,700
2026/01/29 46 46 44 44 2,485,900
2026/01/28 48 48 45 46 3,661,700
2026/01/27 50 50 48 49 3,712,500
2026/01/26 52 52 50 51 2,238,700
2026/01/23 52 55 51 53 4,975,600
2026/01/22 51 58 50 52 8,232,500
2026/01/21 51 52 50 50 2,810,800
2026/01/20 52 52 50 50 1,901,400
2026/01/19 49 52 48 52 2,800,200
2026/01/16 52 53 48 49 4,288,500
2026/01/15 48 50 46 50 4,344,000
2026/01/14 49 50 47 48 5,149,500
2026/01/13 57 57 50 51 7,896,100
2026/01/09 49 57 47 55 14,614,800
2026/01/08 47 53 46 48 10,460,500
2026/01/07 57 61 48 49 28,234,800
2026/01/06 37 53 36 50 36,009,000
2026/01/05 36 36 34 36 1,693,500
2025/12/30 34 37 32 34 5,668,900
2025/12/29 33 34 33 33 1,067,400
2025/12/26 34 34 33 33 2,893,900
2025/12/25 34 35 33 34 1,861,300
2025/12/24 34 35 33 34 3,931,100
2025/12/23 33 34 33 34 531,500
2025/12/22 34 35 33 33 1,147,500
2025/12/19 33 34 33 34 579,600
2025/12/18 34 35 33 34 1,819,600
2025/12/17 37 37 35 35 1,440,600
2025/12/16 38 38 36 37 1,544,000
2025/12/15 38 39 38 38 415,500
2025/12/12 38 39 38 38 675,200
2025/12/11 40 40 38 39 563,400
2025/12/10 39 40 38 40 923,100
2025/12/09 39 40 38 39 1,022,100
2025/12/08 40 40 39 40 558,800
2025/12/05 40 40 38 40 947,600
2025/12/04 40 41 39 39 1,985,200
2025/12/03 40 41 38 39 2,197,500
2025/12/02 42 43 40 40 1,645,700
2025/12/01 43 44 41 43 1,454,300
2025/11/28 42 44 41 43 3,080,900
2025/11/27 44 44 40 41 3,368,800
2025/11/26 40 46 40 42 13,873,300
2025/11/25 37 37 36 37 711,700
2025/11/21 37 38 36 37 2,925,700
2025/11/20 39 39 38 38 552,800
2025/11/19 39 39 38 38 726,400
2025/11/18 39 40 38 39 1,156,400
2025/11/17 42 43 39 39 2,564,500
2025/11/14 42 43 41 42 857,700
2025/11/13 42 43 41 43 711,700
2025/11/12 42 43 41 42 1,270,900
2025/11/11 41 42 40 41 425,600
2025/11/10 42 42 40 42 1,316,100
2025/11/07 43 43 41 42 1,127,800
2025/11/06 44 44 42 44 677,400
2025/11/05 40 45 40 44 2,489,200
2025/11/04 41 42 40 40 597,500
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

このページの先頭へ