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
2026/01/29 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
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

このページの先頭へ