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
2010/12/30 250 259 250 257 57,200
2010/12/29 249 251 248 249 8,900
2010/12/28 245 250 245 249 7,300
2010/12/27 249 249 245 246 17,600
2010/12/24 248 250 246 247 23,600
2010/12/22 253 257 249 250 18,900
2010/12/21 252 255 249 252 11,200
2010/12/20 258 258 246 250 28,700
2010/12/17 255 262 249 249 43,300
2010/12/16 256 256 252 255 15,500
2010/12/15 254 257 251 251 28,100
2010/12/14 260 260 251 257 33,500
2010/12/13 258 259 247 259 40,700
2010/12/10 264 268 246 256 141,200
2010/12/09 232 270 231 266 509,400
2010/12/08 225 229 222 229 21,300
2010/12/07 226 228 224 225 15,000
2010/12/06 223 227 223 226 13,400
2010/12/03 225 225 222 223 6,400
2010/12/02 221 225 220 221 16,800
2010/12/01 217 223 217 219 7,400
2010/11/30 227 227 220 220 19,100
2010/11/29 229 229 222 225 7,300
2010/11/26 222 226 222 223 29,100
2010/11/25 228 230 222 228 29,400
2010/11/24 215 223 213 221 17,500
2010/11/22 215 218 213 218 17,300
2010/11/19 212 217 212 213 20,200
2010/11/18 213 216 210 213 20,500
2010/11/17 210 211 207 210 10,900
2010/11/16 217 217 207 210 45,300
2010/11/15 220 225 215 219 59,600
2010/11/12 230 241 230 230 93,200
2010/11/11 206 226 206 224 98,400
2010/11/10 196 206 196 206 23,100
2010/11/09 198 203 192 195 14,500
2010/11/08 200 200 193 199 8,200
2010/11/05 184 208 184 193 60,400
2010/11/04 186 191 186 186 5,900
2010/11/02 193 193 182 186 16,500
2010/11/01 185 190 185 189 11,500
2010/10/29 200 200 194 194 8,200
2010/10/28 196 201 191 201 14,700
2010/10/27 198 199 193 196 4,700
2010/10/26 191 197 191 193 8,700
2010/10/25 200 200 185 191 25,300
2010/10/22 191 197 191 197 8,900
2010/10/21 194 199 187 194 24,100
2010/10/20 203 203 193 196 36,500
2010/10/19 211 212 201 203 21,900
2010/10/18 210 213 208 211 30,600
2010/10/15 210 210 204 206 21,200
2010/10/14 220 220 206 210 41,500
2010/10/13 227 228 214 218 23,100
2010/10/12 235 237 228 228 23,600
2010/10/08 243 248 239 239 18,200
2010/10/07 244 249 240 245 17,200
2010/10/06 246 252 243 245 28,300
2010/10/05 253 256 246 251 13,500
2010/10/04 254 256 250 250 5,700
2010/10/01 253 255 250 254 12,000
2010/09/30 252 256 252 253 16,800
2010/09/29 251 254 250 253 13,200
2010/09/28 255 257 251 254 8,400
2010/09/27 260 260 255 260 4,800
2010/09/24 258 258 255 255 7,800
2010/09/22 253 258 253 258 6,000
2010/09/21 257 259 251 253 10,900
2010/09/17 256 258 252 257 9,800
2010/09/16 260 260 253 254 23,300
2010/09/15 263 265 252 254 44,900
2010/09/14 274 274 262 268 12,300
2010/09/13 271 278 268 272 18,600
2010/09/10 282 282 278 278 29,500
2010/09/09 280 280 275 279 29,200
2010/09/08 272 272 259 272 34,200
2010/09/07 269 270 256 264 14,500
2010/09/06 268 268 260 262 12,700
2010/09/03 247 268 245 264 62,900
2010/09/02 248 250 244 248 16,800
2010/09/01 251 251 246 247 14,500
2010/08/31 258 258 248 248 18,400
2010/08/30 256 257 246 255 13,200
2010/08/27 254 256 251 256 18,500
2010/08/26 259 260 255 260 5,300
2010/08/25 263 263 255 261 13,500
2010/08/24 260 268 259 265 11,800
2010/08/23 262 266 261 262 11,200
2010/08/20 267 268 261 264 12,800
2010/08/19 262 267 262 265 16,500
2010/08/18 265 265 261 264 16,900
2010/08/17 265 267 263 267 18,800
2010/08/16 269 269 263 267 11,600
2010/08/13 269 273 268 272 9,100
2010/08/12 271 271 262 270 37,600
2010/08/11 275 292 271 280 125,400
2010/08/10 302 307 294 307 69,900
2010/08/09 285 296 282 296 55,900
2010/08/06 267 287 265 286 46,300
2010/08/05 255 264 254 259 22,300
2010/08/04 259 260 255 256 13,600
2010/08/03 267 267 260 260 11,700
2010/08/02 265 266 260 263 10,800
2010/07/30 266 268 255 259 20,900
2010/07/29 268 270 265 267 15,400
2010/07/28 275 279 270 271 19,900
2010/07/27 266 273 264 273 38,800
2010/07/26 256 261 253 258 23,600
2010/07/23 247 251 241 250 26,400
2010/07/22 247 255 244 244 88,100
2010/07/21 282 282 257 263 22,200
2010/07/20 276 282 276 277 8,200
2010/07/16 281 284 277 284 26,700
2010/07/15 282 285 280 281 11,900
2010/07/14 282 294 282 285 10,500
2010/07/13 282 289 279 281 31,100
2010/07/12 289 295 288 290 3,200
2010/07/09 290 297 289 289 23,800
2010/07/08 288 291 285 288 18,100
2010/07/07 282 286 282 285 17,200
2010/07/06 288 290 281 290 14,500
2010/07/05 286 293 284 287 14,500
2010/07/02 290 290 281 288 11,500
2010/07/01 289 299 282 285 22,900
2010/06/30 286 287 280 284 30,100
2010/06/29 301 307 297 298 33,600
2010/06/28 308 310 304 304 36,000
2010/06/25 313 317 308 313 32,700
2010/06/24 316 322 314 314 21,300
2010/06/23 318 320 315 320 14,900
2010/06/22 315 318 314 317 16,600
2010/06/21 315 321 314 319 35,800
2010/06/18 315 317 314 315 30,100
2010/06/17 311 323 311 313 50,700
2010/06/16 312 320 310 312 44,400
2010/06/15 313 313 307 309 33,600
2010/06/14 314 314 310 312 24,800
2010/06/11 308 312 308 308 55,300
2010/06/10 305 314 305 308 57,000
2010/06/09 320 328 299 312 268,900
2010/06/08 353 357 322 327 307,600
2010/06/07 328 377 311 335 744,000
2010/06/04 311 315 310 312 6,900
2010/06/03 314 315 310 311 11,100
2010/06/02 312 315 309 309 10,300
2010/06/01 315 317 311 313 10,100
2010/05/31 310 318 310 316 13,200
2010/05/28 319 319 311 311 12,600
2010/05/27 316 316 308 312 12,300
2010/05/26 313 317 308 311 21,400
2010/05/25 317 328 313 321 31,500
2010/05/24 319 323 310 319 12,600
2010/05/21 307 314 304 307 48,600
2010/05/20 319 325 316 323 29,400
2010/05/19 320 336 318 327 41,300
2010/05/18 336 336 325 330 30,700
2010/05/17 329 341 329 333 54,700
2010/05/14 350 350 331 332 63,300
2010/05/13 372 388 340 343 400,800
2010/05/12 324 332 322 332 14,400
2010/05/11 325 329 322 322 20,800
2010/05/10 313 330 313 328 18,200
2010/05/07 318 325 300 319 90,800
2010/05/06 349 350 341 342 35,700
2010/04/30 352 355 351 351 22,000
2010/04/28 342 358 341 353 40,400
2010/04/27 359 359 346 348 20,600
2010/04/26 351 353 346 351 30,400
2010/04/23 348 353 342 346 23,700
2010/04/22 350 352 340 349 29,600
2010/04/21 346 350 344 350 18,300
2010/04/20 342 344 339 344 22,300
2010/04/19 334 346 333 336 22,300
2010/04/16 353 355 341 342 34,200
2010/04/15 361 364 350 350 96,600
2010/04/14 340 354 335 353 110,300
2010/04/13 334 340 332 338 42,800
2010/04/12 334 338 328 334 38,300
2010/04/09 330 333 327 333 26,100
2010/04/08 328 334 328 330 25,300
2010/04/07 330 334 329 334 22,400
2010/04/06 330 333 329 330 34,100
2010/04/05 331 335 329 330 59,100
2010/04/02 340 340 332 338 26,900
2010/04/01 338 339 332 339 13,600
2010/03/31 340 344 331 338 50,400
2010/03/30 330 341 329 339 57,300
2010/03/29 328 330 325 329 27,700
2010/03/26 324 331 322 330 49,800
2010/03/25 329 330 324 329 13,100
2010/03/24 322 328 321 328 18,200
2010/03/23 321 324 321 321 10,600
2010/03/19 329 329 323 323 28,600
2010/03/18 334 334 325 325 23,000
2010/03/17 325 334 324 334 37,400
2010/03/16 323 325 321 325 25,400
2010/03/15 326 326 323 323 10,600
2010/03/12 322 326 321 326 20,000
2010/03/11 323 326 322 326 20,600
2010/03/10 322 329 320 324 35,300
2010/03/09 327 327 321 325 27,000
2010/03/08 331 336 326 330 33,500
2010/03/05 336 350 333 333 70,000
2010/03/04 334 338 329 334 35,300
2010/03/03 327 329 325 329 16,000
2010/03/02 322 326 320 326 15,300
2010/03/01 322 326 321 325 18,600
2010/02/26 324 327 322 326 8,700
2010/02/25 329 332 320 328 12,700
2010/02/24 327 328 324 326 11,000
2010/02/23 333 335 330 333 12,300
2010/02/22 333 338 332 335 7,800
2010/02/19 338 343 317 333 34,600
2010/02/18 344 344 337 337 25,500
2010/02/17 331 341 331 341 39,300
2010/02/16 330 340 330 331 21,200
2010/02/15 342 345 328 333 42,400
2010/02/12 355 357 309 334 251,300
2010/02/10 310 315 303 315 31,400
2010/02/09 300 308 300 308 26,300
2010/02/08 310 320 301 308 24,200
2010/02/05 316 319 305 316 28,800
2010/02/04 326 326 319 320 25,100
2010/02/03 326 329 321 326 25,000
2010/02/02 323 334 323 326 14,800
2010/02/01 325 329 322 322 27,100
2010/01/29 329 340 322 328 43,900
2010/01/28 331 338 327 337 29,800
2010/01/27 337 338 332 332 31,700
2010/01/26 340 344 335 336 50,700
2010/01/25 344 354 335 344 73,100
2010/01/22 347 353 334 340 145,900
2010/01/21 337 345 335 342 32,800
2010/01/20 345 346 334 338 148,100
2010/01/19 343 375 340 353 804,800
2010/01/18 339 345 338 339 38,400
2010/01/15 338 344 336 338 30,600
2010/01/14 343 349 335 341 44,400
2010/01/13 365 373 347 347 228,700
2010/01/12 350 363 338 357 149,100
2010/01/08 357 362 349 355 70,600
2010/01/07 373 381 355 365 523,700
2010/01/06 335 352 316 352 108,200
2010/01/05 335 340 330 331 27,700
2010/01/04 330 335 326 335 21,200

このページの先頭へ