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
2007/12/28 489 530 482 530 333,700
2007/12/27 435 450 420 450 395,500
2007/12/26 315 370 309 370 131,100
2007/12/25 325 330 290 290 56,400
2007/12/21 325 330 318 325 48,300
2007/12/20 346 348 322 322 28,700
2007/12/19 366 370 350 351 22,000
2007/12/18 359 378 358 366 15,600
2007/12/17 390 390 369 369 12,600
2007/12/14 386 397 386 390 20,500
2007/12/13 396 399 393 395 17,100
2007/12/12 399 402 396 397 16,900
2007/12/11 410 410 400 402 25,900
2007/12/10 399 402 396 401 14,000
2007/12/07 407 412 406 409 11,900
2007/12/06 412 413 408 412 10,100
2007/12/05 406 411 406 411 6,900
2007/12/04 409 416 408 408 9,700
2007/12/03 403 414 403 414 11,100
2007/11/30 403 415 403 413 10,600
2007/11/29 420 420 398 408 20,700
2007/11/28 395 404 395 397 6,900
2007/11/27 397 420 394 398 12,600
2007/11/26 415 415 395 407 8,700
2007/11/22 390 405 390 405 9,900
2007/11/21 387 405 384 391 11,800
2007/11/20 400 400 390 390 10,700
2007/11/19 418 419 404 414 10,600
2007/11/16 444 444 420 423 5,200
2007/11/15 415 442 415 439 14,600
2007/11/14 450 450 404 414 23,200
2007/11/13 448 451 430 437 37,200
2007/11/12 450 452 372 373 35,700
2007/11/09 461 464 450 452 15,500
2007/11/08 470 471 456 460 12,600
2007/11/07 483 483 471 471 4,500
2007/11/06 480 485 478 483 2,000
2007/11/05 483 490 475 475 5,600
2007/11/02 476 484 475 480 7,800
2007/11/01 480 487 480 481 4,600
2007/10/31 483 488 480 480 5,900
2007/10/30 497 497 484 484 7,400
2007/10/29 482 496 477 494 9,100
2007/10/26 475 476 470 472 6,400
2007/10/25 494 494 476 476 6,300
2007/10/24 500 500 476 477 13,400
2007/10/23 480 484 479 479 9,200
2007/10/22 470 479 470 479 9,200
2007/10/19 484 487 480 480 9,600
2007/10/18 475 487 472 487 6,500
2007/10/17 475 480 475 476 11,000
2007/10/16 489 489 475 475 10,200
2007/10/15 491 493 482 488 20,900
2007/10/12 491 504 491 493 24,100
2007/10/11 483 490 464 490 21,000
2007/10/10 490 498 476 486 22,700
2007/10/09 490 495 475 494 45,600
2007/10/05 498 506 498 500 10,200
2007/10/04 500 508 492 503 15,300
2007/10/03 504 513 497 510 17,900
2007/10/02 502 505 496 504 11,500
2007/10/01 510 510 496 497 7,200
2007/09/28 510 513 499 501 4,000
2007/09/27 502 515 502 513 4,700
2007/09/26 498 515 493 508 11,500
2007/09/25 496 496 480 493 4,400
2007/09/21 490 490 480 481 5,000
2007/09/20 495 499 490 495 6,700
2007/09/19 505 511 486 505 19,300
2007/09/18 530 540 513 513 7,300
2007/09/14 529 530 512 530 25,000
2007/09/13 565 568 549 549 10,600
2007/09/12 578 584 566 566 16,400
2007/09/11 597 599 587 594 14,000
2007/09/10 599 599 579 596 8,000
2007/09/07 592 600 592 595 7,600
2007/09/06 593 602 590 597 16,500
2007/09/05 600 620 598 603 11,900
2007/09/04 582 611 582 610 23,300
2007/09/03 591 600 586 600 3,700
2007/08/31 575 588 575 588 7,300
2007/08/30 592 595 575 579 6,700
2007/08/29 591 591 578 578 7,400
2007/08/28 580 594 580 591 5,300
2007/08/27 581 604 575 590 9,900
2007/08/24 590 591 572 589 8,300
2007/08/23 596 607 580 589 8,300
2007/08/22 575 590 572 590 20,800
2007/08/21 610 610 593 604 6,800
2007/08/20 586 612 570 610 33,600
2007/08/17 582 599 550 550 26,100
2007/08/16 595 600 585 590 14,100
2007/08/15 605 626 585 610 24,600
2007/08/14 610 625 602 609 23,600
2007/08/13 631 631 600 613 22,700
2007/08/10 630 643 613 630 23,500
2007/08/09 660 670 630 630 63,300
2007/08/08 660 690 658 690 32,200
2007/08/07 675 695 659 660 20,200
2007/08/06 691 691 672 684 17,500
2007/08/03 715 724 681 681 15,900
2007/08/02 728 728 695 702 12,700
2007/08/01 715 721 680 720 15,400
2007/07/31 710 729 710 725 9,400
2007/07/30 690 720 690 715 10,600
2007/07/27 677 727 670 720 34,100
2007/07/26 720 741 716 717 17,100
2007/07/25 715 733 713 718 13,100
2007/07/24 729 749 710 725 24,400
2007/07/23 746 755 737 739 14,500
2007/07/20 772 778 753 756 28,900
2007/07/19 749 784 747 782 41,100
2007/07/18 751 758 739 752 38,400
2007/07/17 757 766 750 752 26,100
2007/07/13 799 799 771 773 49,800
2007/07/12 824 824 766 789 71,400
2007/07/11 853 853 786 796 235,800
2007/07/10 740 826 740 826 364,000
2007/07/09 741 742 726 726 12,700
2007/07/06 721 739 721 733 23,800
2007/07/05 750 751 722 723 52,600
2007/07/04 773 773 750 753 26,400
2007/07/03 757 775 755 770 15,800
2007/07/02 778 778 754 761 11,100
2007/06/29 751 775 741 770 50,700
2007/06/28 763 775 750 755 27,900
2007/06/27 757 770 757 759 15,400
2007/06/26 777 788 763 771 37,700
2007/06/25 826 835 790 795 64,100
2007/06/22 823 880 815 820 261,200
2007/06/21 765 839 760 810 412,000
2007/06/20 760 760 743 748 42,900
2007/06/19 767 770 737 741 72,500
2007/06/18 787 790 752 762 83,300
2007/06/15 814 814 740 767 250,400
2007/06/14 986 1,006 806 813 870,200
2007/06/13 836 906 829 906 328,300
2007/06/12 806 806 752 806 250,300
2007/06/11 607 706 607 706 45,700
2007/06/08 605 618 603 606 29,500
2007/06/07 615 617 609 613 17,100
2007/06/06 625 628 620 620 9,600
2007/06/05 617 630 617 628 10,800
2007/06/04 625 625 615 623 19,100
2007/06/01 630 630 620 620 20,600
2007/05/31 626 633 622 628 6,200
2007/05/30 632 639 623 625 8,100
2007/05/29 629 638 622 637 10,600
2007/05/28 617 638 617 628 11,000
2007/05/25 649 649 624 627 15,300
2007/05/24 610 642 610 632 20,800
2007/05/23 609 625 605 620 27,900
2007/05/22 605 620 599 609 28,500
2007/05/21 640 645 600 604 65,000
2007/05/18 701 709 685 700 23,300
2007/05/17 701 721 700 718 21,900
2007/05/16 749 749 695 699 30,900
2007/05/15 761 769 730 750 21,300
2007/05/14 770 786 760 769 10,600
2007/05/11 780 790 773 780 8,900
2007/05/10 790 792 780 790 14,100
2007/05/09 791 796 790 796 16,500
2007/05/08 781 793 776 790 26,100
2007/05/07 757 779 757 779 15,200
2007/05/02 724 756 722 756 16,600
2007/05/01 720 730 720 722 23,300
2007/04/27 729 740 729 731 13,700
2007/04/26 732 739 727 728 20,300
2007/04/25 745 749 731 739 12,100
2007/04/24 740 748 732 748 15,500
2007/04/23 744 751 740 745 24,700
2007/04/20 752 762 740 754 28,500
2007/04/19 755 762 728 762 69,400
2007/04/18 813 813 757 764 77,300
2007/04/17 836 837 811 814 80,400
2007/04/16 871 879 867 867 16,900
2007/04/13 878 880 872 872 13,100
2007/04/12 877 885 873 880 9,100
2007/04/11 881 889 878 878 14,600
2007/04/10 880 893 880 885 20,000
2007/04/09 878 883 871 880 8,500
2007/04/06 882 890 875 876 13,900
2007/04/05 889 893 882 883 12,200
2007/04/04 889 890 875 889 13,500
2007/04/03 871 890 871 877 14,600
2007/04/02 910 918 871 871 20,100
2007/03/30 876 890 865 890 20,000
2007/03/29 877 882 865 869 42,200
2007/03/28 894 900 882 885 21,000
2007/03/27 916 916 890 899 33,600
2007/03/26 920 920 903 916 16,000
2007/03/23 915 920 905 910 18,700
2007/03/22 926 935 916 917 29,900
2007/03/20 924 935 924 924 22,800
2007/03/19 940 940 921 924 9,500
2007/03/16 966 966 930 937 18,000
2007/03/15 960 970 955 959 18,800
2007/03/14 970 971 955 955 19,100
2007/03/13 1,000 1,000 975 975 18,800
2007/03/12 951 965 948 953 22,100
2007/03/09 944 953 942 950 25,300
2007/03/08 946 965 940 954 16,700
2007/03/07 940 970 937 942 42,500
2007/03/06 930 950 926 930 33,900
2007/03/05 968 971 931 932 62,300
2007/03/02 983 995 972 973 33,600
2007/03/01 997 997 980 988 15,000
2007/02/28 960 999 960 996 57,200
2007/02/27 1,005 1,010 1,000 1,001 35,500
2007/02/26 1,010 1,010 1,000 1,000 49,900
2007/02/23 1,004 1,012 1,000 1,009 24,300
2007/02/22 1,003 1,014 1,001 1,009 17,100
2007/02/21 1,010 1,014 1,000 1,000 19,700
2007/02/20 1,005 1,015 1,004 1,009 14,600
2007/02/19 1,007 1,020 1,001 1,008 10,700
2007/02/16 1,010 1,019 1,001 1,004 19,000
2007/02/15 1,010 1,021 1,000 1,013 18,200
2007/02/14 995 1,025 988 1,007 38,600
2007/02/13 1,000 1,009 990 1,001 45,100
2007/02/09 1,018 1,028 1,010 1,026 14,100
2007/02/08 1,028 1,028 1,012 1,017 10,800
2007/02/07 1,035 1,043 1,004 1,015 29,100
2007/02/06 1,038 1,048 1,031 1,031 28,800
2007/02/05 1,040 1,051 1,033 1,036 22,400
2007/02/02 1,054 1,060 1,036 1,036 21,900
2007/02/01 1,051 1,056 1,040 1,056 10,700
2007/01/31 1,055 1,060 1,046 1,047 14,900
2007/01/30 1,063 1,079 1,050 1,055 31,700
2007/01/29 1,070 1,078 1,061 1,062 11,700
2007/01/26 1,070 1,075 1,060 1,060 11,900
2007/01/25 1,109 1,111 1,070 1,072 25,200
2007/01/24 1,119 1,125 1,090 1,112 27,300
2007/01/23 1,094 1,115 1,077 1,091 41,200
2007/01/22 1,070 1,093 1,070 1,077 39,800
2007/01/19 1,070 1,075 1,052 1,058 30,900
2007/01/18 1,051 1,068 1,050 1,060 30,600
2007/01/17 1,060 1,060 1,047 1,051 23,900
2007/01/16 1,060 1,061 1,050 1,050 15,000
2007/01/15 1,073 1,075 1,042 1,055 36,400
2007/01/12 1,050 1,073 1,040 1,073 24,000
2007/01/11 1,046 1,050 1,031 1,035 11,700
2007/01/10 1,040 1,060 1,026 1,030 28,900
2007/01/09 1,066 1,066 1,042 1,047 19,900
2007/01/05 1,050 1,072 1,033 1,058 63,800
2007/01/04 1,040 1,054 1,040 1,052 9,800

このページの先頭へ