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
2004/12/30 1,225 1,300 1,225 1,299 91,100
2004/12/29 1,191 1,221 1,180 1,221 66,800
2004/12/28 1,151 1,180 1,149 1,168 39,400
2004/12/27 1,180 1,188 1,147 1,148 79,400
2004/12/24 1,161 1,180 1,160 1,165 84,800
2004/12/22 1,179 1,180 1,160 1,160 50,500
2004/12/21 1,181 1,183 1,163 1,168 78,600
2004/12/20 1,197 1,200 1,162 1,196 60,700
2004/12/17 1,199 1,213 1,192 1,211 39,900
2004/12/16 1,200 1,220 1,162 1,215 73,100
2004/12/15 1,220 1,226 1,200 1,222 42,800
2004/12/14 1,260 1,263 1,210 1,234 41,800
2004/12/13 1,271 1,290 1,255 1,260 29,900
2004/12/10 1,294 1,294 1,270 1,272 35,000
2004/12/09 1,300 1,305 1,265 1,274 36,200
2004/12/08 1,290 1,300 1,255 1,280 69,800
2004/12/07 1,235 1,300 1,225 1,293 106,100
2004/12/06 1,207 1,220 1,205 1,215 28,300
2004/12/03 1,230 1,233 1,200 1,207 43,300
2004/12/02 1,251 1,261 1,225 1,232 48,200
2004/12/01 1,243 1,245 1,212 1,223 101,900
2004/11/30 1,277 1,295 1,217 1,223 179,500
2004/11/29 1,395 1,400 1,301 1,317 94,700
2004/11/26 1,461 1,480 1,351 1,355 434,000
2004/11/25 1,181 1,341 1,150 1,341 425,200
2004/11/24 1,072 1,147 1,060 1,141 380,200
2004/11/22 1,092 1,092 1,092 1,092 85,900
2004/11/19 1,291 1,300 1,281 1,292 71,300
2004/11/18 1,285 1,298 1,284 1,288 64,000
2004/11/17 1,301 1,310 1,290 1,292 92,500
2004/11/16 1,325 1,340 1,303 1,310 129,000
2004/11/15 1,350 1,350 1,260 1,305 272,800
2004/11/12 1,421 1,429 1,410 1,425 61,700
2004/11/11 1,418 1,440 1,415 1,426 63,100
2004/11/10 1,390 1,440 1,390 1,410 75,200
2004/11/09 1,415 1,416 1,365 1,389 119,500
2004/11/08 1,513 1,513 1,455 1,455 49,800
2004/11/05 1,517 1,540 1,505 1,513 33,500
2004/11/04 1,545 1,545 1,517 1,517 33,800
2004/11/02 1,502 1,530 1,481 1,505 69,900
2004/11/01 1,640 1,640 1,480 1,530 40,700
2004/10/29 1,615 1,671 1,615 1,632 25,300
2004/10/28 1,706 1,710 1,685 1,705 26,000
2004/10/27 1,726 1,756 1,700 1,700 29,700
2004/10/26 1,774 1,774 1,756 1,756 15,500
2004/10/25 1,730 1,810 1,725 1,804 26,000
2004/10/22 1,780 1,794 1,761 1,790 17,900
2004/10/21 1,815 1,825 1,750 1,760 31,600
2004/10/20 1,810 1,813 1,780 1,813 33,700
2004/10/19 1,780 1,822 1,780 1,809 24,000
2004/10/18 1,750 1,790 1,750 1,788 21,200
2004/10/15 1,739 1,800 1,716 1,795 27,600
2004/10/14 1,800 1,800 1,750 1,755 52,200
2004/10/13 1,820 1,850 1,800 1,800 21,600
2004/10/12 1,860 1,860 1,820 1,827 31,100
2004/10/08 1,897 1,897 1,854 1,868 22,700
2004/10/07 1,900 1,915 1,886 1,886 51,100
2004/10/06 1,840 1,890 1,834 1,885 62,000
2004/10/05 1,830 1,839 1,822 1,830 40,800
2004/10/04 1,810 1,829 1,791 1,820 56,300
2004/10/01 1,821 1,821 1,777 1,787 48,400
2004/09/30 1,801 1,835 1,800 1,822 48,200
2004/09/29 1,846 1,851 1,780 1,799 71,300
2004/09/28 1,880 1,908 1,855 1,876 29,900
2004/09/27 1,880 1,920 1,810 1,910 68,200
2004/09/24 1,800 1,910 1,796 1,910 94,400
2004/09/22 1,900 1,920 1,855 1,880 63,800
2004/09/21 1,996 1,996 1,945 1,945 78,600
2004/09/17 2,010 2,020 1,926 1,990 400,800
2004/09/16 2,055 2,090 2,020 2,040 314,000
2004/09/15 2,100 2,135 2,040 2,135 141,800
2004/09/14 2,175 2,175 2,115 2,120 111,300
2004/09/13 2,135 2,205 2,130 2,190 167,500
2004/09/10 2,100 2,120 2,070 2,110 52,700
2004/09/09 2,120 2,130 2,090 2,105 64,500
2004/09/08 2,110 2,165 2,090 2,115 158,100
2004/09/07 2,065 2,090 2,045 2,070 144,400
2004/09/06 2,080 2,120 2,025 2,025 193,000
2004/09/03 2,045 2,065 1,972 2,000 101,900
2004/09/02 2,080 2,100 2,055 2,055 39,300
2004/09/01 2,060 2,130 2,020 2,100 92,600
2004/08/31 1,945 2,040 1,921 2,020 68,200
2004/08/30 1,953 1,978 1,878 1,910 96,100
2004/08/27 1,911 1,919 1,893 1,893 19,300
2004/08/26 1,890 1,920 1,890 1,920 25,500
2004/08/25 1,900 1,900 1,860 1,871 12,200
2004/08/24 1,860 1,920 1,855 1,871 21,200
2004/08/23 1,985 1,985 1,850 1,866 39,600
2004/08/20 2,010 2,010 1,970 1,985 6,900
2004/08/19 2,000 2,010 1,960 2,010 9,000
2004/08/18 2,000 2,020 1,911 2,010 18,600
2004/08/17 2,090 2,105 2,010 2,050 23,900
2004/08/16 2,125 2,130 2,040 2,070 45,100
2004/08/13 2,025 2,100 1,975 2,100 39,000
2004/08/12 1,940 2,050 1,940 2,045 36,100
2004/08/11 1,980 2,005 1,936 1,970 53,800
2004/08/10 1,785 1,940 1,780 1,900 52,900
2004/08/09 1,701 1,760 1,700 1,760 28,700
2004/08/06 1,734 1,745 1,700 1,730 38,500
2004/08/05 1,740 1,750 1,698 1,738 39,000
2004/08/04 1,700 1,718 1,590 1,710 89,000
2004/08/03 1,820 1,830 1,715 1,750 40,100
2004/08/02 1,769 1,775 1,720 1,760 16,400
2004/07/30 1,765 1,800 1,756 1,776 40,400
2004/07/29 1,887 1,888 1,720 1,750 61,100
2004/07/28 1,909 1,933 1,870 1,890 39,700
2004/07/27 1,925 1,946 1,895 1,909 58,900
2004/07/26 1,925 1,960 1,925 1,946 22,500
2004/07/23 1,971 2,025 1,954 2,025 28,300
2004/07/22 1,980 1,980 1,950 1,965 20,700
2004/07/21 1,950 1,990 1,950 1,990 60,000
2004/07/20 1,940 1,960 1,930 1,935 35,700
2004/07/16 1,960 2,000 1,930 1,990 42,300
2004/07/15 2,090 2,090 2,000 2,000 56,100
2004/07/14 2,120 2,120 2,090 2,100 32,800
2004/07/13 2,170 2,175 2,100 2,120 33,300
2004/07/12 2,120 2,150 2,090 2,130 42,000
2004/07/09 2,080 2,180 2,080 2,140 25,200
2004/07/08 2,120 2,160 2,105 2,110 25,200
2004/07/07 2,000 2,150 1,985 2,115 30,800
2004/07/06 2,210 2,210 2,015 2,040 59,300
2004/07/05 2,280 2,280 2,040 2,210 56,400
2004/07/02 2,310 2,315 2,280 2,280 37,100
2004/07/01 2,295 2,320 2,255 2,310 55,000
2004/06/30 2,300 2,330 2,270 2,295 23,100
2004/06/29 2,300 2,350 2,260 2,275 27,600
2004/06/28 2,250 2,330 2,250 2,300 35,000
2004/06/25 2,300 2,300 2,235 2,250 39,900
2004/06/24 2,350 2,350 2,310 2,335 21,100
2004/06/23 2,370 2,370 2,305 2,350 29,300
2004/06/22 2,405 2,405 2,300 2,330 31,300
2004/06/21 2,400 2,435 2,300 2,390 28,300
2004/06/18 2,350 2,400 2,320 2,370 45,200
2004/06/17 2,390 2,390 2,350 2,375 14,400
2004/06/16 2,395 2,420 2,380 2,400 36,400
2004/06/15 2,395 2,395 2,350 2,395 31,200
2004/06/14 2,400 2,460 2,390 2,420 39,900
2004/06/11 2,350 2,420 2,330 2,400 51,600
2004/06/10 2,290 2,370 2,255 2,350 39,800
2004/06/09 2,325 2,325 2,280 2,305 22,100
2004/06/08 2,295 2,345 2,250 2,330 44,500
2004/06/07 2,330 2,330 2,220 2,245 45,100
2004/06/04 2,360 2,390 2,215 2,250 108,000
2004/06/03 2,445 2,465 2,355 2,430 26,300
2004/06/02 2,520 2,520 2,445 2,470 64,300
2004/06/01 2,485 2,510 2,440 2,500 76,800
2004/05/31 2,395 2,505 2,315 2,480 43,900
2004/05/28 2,345 2,400 2,305 2,400 21,900
2004/05/27 2,415 2,415 2,350 2,375 28,600
2004/05/26 2,300 2,410 2,255 2,395 73,200
2004/05/25 2,300 2,300 2,200 2,225 18,800
2004/05/24 2,380 2,380 2,210 2,265 22,400
2004/05/21 2,340 2,360 2,250 2,300 53,400
2004/05/20 2,340 2,430 2,200 2,400 58,200
2004/05/19 2,245 2,410 2,240 2,360 98,200
2004/05/18 1,905 2,235 1,900 2,235 64,000
2004/05/17 2,205 2,220 1,810 1,935 72,200
2004/05/14 2,180 2,400 2,160 2,210 77,100
2004/05/13 2,125 2,140 2,060 2,130 62,000
2004/05/12 2,105 2,180 2,000 2,045 164,600
2004/05/11 2,000 2,190 1,965 1,965 119,500
2004/05/10 2,555 2,560 2,200 2,200 91,700
2004/05/07 2,700 2,700 2,580 2,600 62,600
2004/05/06 2,735 2,770 2,660 2,690 37,800
2004/04/30 2,620 2,700 2,600 2,700 48,600
2004/04/28 2,630 2,745 2,600 2,705 55,200
2004/04/27 2,710 2,720 2,655 2,665 40,400
2004/04/26 2,685 2,790 2,670 2,705 49,700
2004/04/23 2,770 2,800 2,680 2,680 49,500
2004/04/22 2,775 2,840 2,755 2,790 85,800
2004/04/21 2,900 2,940 2,810 2,855 65,100
2004/04/20 2,930 2,970 2,850 2,940 45,600
2004/04/19 3,000 3,020 2,850 2,890 117,300
2004/04/16 2,960 3,000 2,870 2,990 134,600
2004/04/15 2,990 3,080 2,820 2,900 236,700
2004/04/14 2,820 2,925 2,800 2,915 121,800
2004/04/13 2,930 2,940 2,850 2,900 142,900
2004/04/12 2,780 2,875 2,720 2,850 120,700
2004/04/09 2,680 2,775 2,620 2,700 88,900
2004/04/08 2,800 2,805 2,720 2,750 53,900
2004/04/07 2,710 2,875 2,650 2,770 84,100
2004/04/06 2,860 2,865 2,740 2,750 137,300
2004/04/05 2,910 2,915 2,810 2,890 217,900
2004/04/02 2,800 2,880 2,705 2,880 302,300
2004/04/01 2,590 2,740 2,570 2,680 452,800
2004/03/31 2,540 2,590 2,520 2,550 98,300
2004/03/30 2,600 2,600 2,520 2,530 71,000
2004/03/29 2,600 2,625 2,550 2,600 79,600
2004/03/26 2,670 2,670 2,560 2,565 80,100
2004/03/25 2,650 2,660 2,580 2,640 56,400
2004/03/24 2,650 2,695 2,605 2,605 180,500
2004/03/23 2,570 2,600 2,500 2,600 107,500
2004/03/22 2,550 2,650 2,480 2,585 213,400
2004/03/19 2,295 2,580 2,250 2,550 141,000
2004/03/18 2,345 2,420 2,310 2,325 95,600
2004/03/17 2,400 2,420 2,220 2,330 147,000
2004/03/16 2,480 2,480 2,350 2,380 98,300
2004/03/15 2,500 2,600 2,485 2,490 173,100
2004/03/12 2,400 2,565 2,380 2,480 280,600
2004/03/11 2,210 2,460 2,200 2,420 220,600
2004/03/10 2,250 2,290 2,210 2,245 123,100
2004/03/09 2,260 2,300 2,190 2,280 137,900
2004/03/08 2,220 2,340 2,100 2,290 161,900
2004/03/05 2,250 2,380 2,090 2,225 304,700
2004/03/04 2,000 2,295 2,000 2,190 704,500
2004/03/03 1,920 1,995 1,900 1,993 255,800
2004/03/02 1,930 1,980 1,890 1,890 216,800
2004/03/01 1,820 1,920 1,800 1,910 303,900
2004/02/27 1,770 1,820 1,730 1,800 105,600
2004/02/26 1,825 1,830 1,790 1,791 125,000
2004/02/25 1,754 1,850 1,751 1,835 246,600
2004/02/24 1,730 1,840 1,710 1,784 220,000
2004/02/23 1,705 1,745 1,700 1,740 185,200
2004/02/20 1,591 1,685 1,590 1,660 128,000
2004/02/19 1,527 1,594 1,527 1,561 50,400
2004/02/18 1,598 1,598 1,533 1,555 61,600
2004/02/17 1,532 1,580 1,523 1,560 81,200
2004/02/16 1,501 1,505 1,476 1,482 28,400
2004/02/13 1,475 1,475 1,440 1,475 29,800
2004/02/12 1,535 1,560 1,490 1,500 21,400
2004/02/10 1,578 1,578 1,515 1,535 11,400
2004/02/09 1,598 1,598 1,560 1,580 19,600
2004/02/06 1,480 1,559 1,480 1,558 22,900
2004/02/05 1,456 1,505 1,452 1,475 14,500
2004/02/04 1,502 1,505 1,475 1,476 17,700
2004/02/03 1,550 1,551 1,493 1,505 14,600
2004/02/02 1,578 1,580 1,546 1,580 12,100
2004/01/30 1,594 1,598 1,560 1,580 27,200
2004/01/29 1,615 1,615 1,570 1,598 25,600
2004/01/28 1,600 1,610 1,561 1,610 58,200
2004/01/27 1,480 1,560 1,480 1,560 34,700
2004/01/26 1,490 1,490 1,460 1,470 17,300
2004/01/23 1,490 1,490 1,460 1,475 8,400
2004/01/22 1,510 1,510 1,460 1,490 18,400
2004/01/21 1,550 1,560 1,500 1,510 20,800
2004/01/20 1,580 1,580 1,550 1,550 17,800
2004/01/19 1,590 1,590 1,550 1,550 28,000
2004/01/16 1,580 1,620 1,550 1,550 54,200
2004/01/15 1,540 1,579 1,536 1,570 53,500
2004/01/14 1,459 1,566 1,446 1,520 60,400
2004/01/13 1,448 1,470 1,444 1,460 37,800
2004/01/09 1,423 1,438 1,419 1,425 21,200
2004/01/08 1,428 1,430 1,405 1,418 19,000
2004/01/07 1,427 1,429 1,400 1,428 14,000
2004/01/06 1,447 1,448 1,410 1,423 11,000
2004/01/05 1,459 1,459 1,426 1,440 11,400

このページの先頭へ