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
2020/12/30 25 25 24 24 571,600
2020/12/29 26 26 24 25 1,699,400
2020/12/28 28 28 25 26 1,475,300
2020/12/25 25 28 24 27 1,711,400
2020/12/24 23 27 23 25 4,309,200
2020/12/23 25 25 22 24 2,859,100
2020/12/22 27 27 25 25 848,600
2020/12/21 27 27 26 26 310,000
2020/12/18 27 28 26 27 1,144,200
2020/12/17 28 28 27 27 943,900
2020/12/16 28 29 28 28 441,600
2020/12/15 28 29 28 28 492,300
2020/12/14 28 29 28 28 468,700
2020/12/11 29 29 28 28 259,900
2020/12/10 29 30 28 29 747,600
2020/12/09 30 30 29 29 422,100
2020/12/08 29 30 29 29 284,400
2020/12/07 30 31 29 30 995,400
2020/12/04 31 31 30 30 300,400
2020/12/03 31 32 30 30 620,000
2020/12/02 32 32 30 31 621,700
2020/12/01 31 32 30 31 460,100
2020/11/30 31 32 30 31 454,000
2020/11/27 32 32 31 31 222,700
2020/11/26 31 32 30 32 762,500
2020/11/25 31 32 30 31 512,800
2020/11/24 30 32 30 31 972,400
2020/11/20 31 32 30 30 470,200
2020/11/19 31 32 30 31 767,600
2020/11/18 31 32 30 31 736,000
2020/11/17 33 34 31 31 1,397,400
2020/11/16 30 36 30 33 6,381,300
2020/11/13 30 31 29 29 736,300
2020/11/12 31 31 29 31 739,000
2020/11/11 31 31 30 30 412,400
2020/11/10 30 31 29 30 876,700
2020/11/09 30 31 30 30 652,600
2020/11/06 30 31 30 30 145,000
2020/11/05 30 31 30 30 94,300
2020/11/04 30 31 29 30 401,100
2020/11/02 30 31 29 29 958,600
2020/10/30 30 30 29 29 460,900
2020/10/29 30 31 28 30 1,859,200
2020/10/28 32 32 30 31 716,700
2020/10/27 31 32 30 32 357,100
2020/10/26 32 33 31 32 681,400
2020/10/23 29 32 29 32 887,000
2020/10/22 30 31 29 30 225,400
2020/10/21 30 31 30 31 599,400
2020/10/20 30 32 30 30 596,600
2020/10/19 31 31 30 30 701,800
2020/10/16 31 31 29 31 1,980,000
2020/10/15 32 33 30 31 1,714,900
2020/10/14 34 35 32 32 1,345,300
2020/10/13 34 34 33 33 700,300
2020/10/12 33 35 32 34 1,412,400
2020/10/09 33 34 32 33 1,290,200
2020/10/08 34 35 32 34 2,036,200
2020/10/07 30 35 29 35 3,225,200
2020/10/06 30 31 30 30 253,200
2020/10/05 28 32 28 31 1,658,800
2020/10/02 29 30 28 30 1,014,500
2020/09/30 30 31 28 28 2,155,400
2020/09/29 29 31 27 31 3,348,100
2020/09/28 31 31 29 30 1,509,200
2020/09/25 30 32 30 32 790,500
2020/09/24 32 32 30 31 903,800
2020/09/23 31 33 30 33 2,381,400
2020/09/18 32 33 31 31 1,105,500
2020/09/17 34 35 32 32 1,618,100
2020/09/16 34 35 33 35 1,025,100
2020/09/15 35 36 34 34 926,800
2020/09/14 34 36 33 35 1,811,600
2020/09/11 31 34 30 33 3,087,000
2020/09/10 33 33 30 30 2,583,200
2020/09/09 34 35 33 34 1,772,300
2020/09/08 36 37 34 34 1,179,500
2020/09/07 36 37 36 36 327,600
2020/09/04 36 37 35 36 1,376,300
2020/09/03 35 37 35 36 1,195,700
2020/09/02 36 36 34 36 1,141,000
2020/09/01 37 38 34 36 4,171,200
2020/08/31 39 39 37 37 1,474,500
2020/08/28 41 41 38 39 3,656,200
2020/08/27 41 42 40 40 711,700
2020/08/26 41 42 41 41 392,900
2020/08/25 41 42 40 40 1,882,600
2020/08/24 42 42 41 41 257,900
2020/08/21 40 42 40 42 945,200
2020/08/20 41 42 40 40 1,100,100
2020/08/19 41 43 40 42 1,837,500
2020/08/18 41 42 40 40 1,293,100
2020/08/17 41 42 40 40 2,351,700
2020/08/14 43 43 41 42 2,063,900
2020/08/13 43 46 42 42 3,949,600
2020/08/12 42 43 41 41 1,336,800
2020/08/11 41 44 40 43 3,597,900
2020/08/07 42 43 40 41 2,616,800
2020/08/06 44 46 41 42 3,828,300
2020/08/05 42 44 41 44 3,627,500
2020/08/04 41 43 39 41 5,659,600
2020/08/03 40 43 38 40 5,151,300
2020/07/31 44 45 39 41 5,643,000
2020/07/30 49 49 43 45 7,069,800
2020/07/29 51 52 48 49 2,263,800
2020/07/28 50 54 48 50 5,897,100
2020/07/27 51 53 49 49 2,522,900
2020/07/22 53 54 50 51 3,387,300
2020/07/21 48 58 48 53 10,761,200
2020/07/20 53 53 48 48 5,088,300
2020/07/17 55 56 52 54 6,551,300
2020/07/16 55 62 54 58 7,625,200
2020/07/15 61 61 55 55 5,457,300
2020/07/14 62 65 60 61 5,768,200
2020/07/13 55 64 51 64 13,195,600
2020/07/10 62 63 53 55 13,309,900
2020/07/09 73 73 62 65 13,074,000
2020/07/08 69 78 64 70 52,320,900
2020/07/07 57 72 55 67 79,386,900
2020/07/06 46 57 45 54 28,324,100
2020/07/03 51 52 45 47 17,601,200
2020/07/02 51 68 49 52 95,189,400
2020/07/01 38 48 36 48 11,530,800
2020/06/30 37 38 36 36 2,620,300
2020/06/29 36 37 35 35 4,523,100
2020/06/26 40 41 37 38 10,173,000
2020/06/25 39 45 36 40 13,648,100
2020/06/24 39 42 36 38 16,924,700
2020/06/23 35 37 32 36 12,745,000
2020/06/22 32 35 31 35 3,005,700
2020/06/19 30 32 30 31 1,402,500
2020/06/18 31 32 30 30 976,700
2020/06/17 31 32 31 31 1,390,200
2020/06/16 32 32 31 31 715,900
2020/06/15 34 35 29 30 4,545,800
2020/06/12 30 33 29 33 3,878,300
2020/06/11 32 33 31 33 2,682,500
2020/06/10 34 35 31 32 5,639,500
2020/06/09 32 45 32 35 49,445,500
2020/06/08 27 29 26 29 4,566,700
2020/06/05 26 27 25 26 2,374,800
2020/06/04 25 26 24 26 1,262,300
2020/06/03 26 27 24 24 2,904,100
2020/06/02 27 28 26 27 1,429,700
2020/06/01 28 29 27 27 1,298,100
2020/05/29 29 30 27 28 2,482,900
2020/05/28 28 30 27 29 4,046,800
2020/05/27 26 29 25 27 5,336,000
2020/05/26 28 28 25 25 3,236,600
2020/05/25 22 29 22 26 11,845,900
2020/05/22 22 23 22 23 763,800
2020/05/21 23 23 21 23 2,593,700
2020/05/20 22 23 21 23 1,318,400
2020/05/19 24 24 22 22 1,319,500
2020/05/18 23 25 22 23 6,024,300
2020/05/15 22 23 21 23 2,935,200
2020/05/14 24 25 22 22 4,855,200
2020/05/13 22 25 21 25 7,488,900
2020/05/12 21 23 20 22 3,381,600
2020/05/11 20 22 19 20 2,474,300
2020/05/08 19 20 18 20 1,661,300
2020/05/07 19 19 18 19 986,200
2020/05/01 19 20 19 20 1,391,100
2020/04/30 19 20 19 20 530,700
2020/04/28 20 20 19 19 451,800
2020/04/27 19 20 19 19 191,200
2020/04/24 20 20 19 19 69,800
2020/04/23 19 20 19 19 592,800
2020/04/22 19 20 18 19 949,300
2020/04/21 19 20 18 19 940,500
2020/04/20 20 21 19 20 244,100
2020/04/17 20 21 19 20 1,000,700
2020/04/16 21 21 19 20 405,600
2020/04/15 20 20 19 20 1,117,000
2020/04/14 19 20 18 20 1,606,400
2020/04/13 18 20 18 18 1,432,700
2020/04/10 19 19 17 19 3,341,600
2020/04/09 18 19 16 19 3,697,900
2020/04/08 17 19 16 17 3,058,400
2020/04/07 17 18 16 16 958,000
2020/04/06 17 18 17 17 666,700
2020/04/03 18 19 17 17 397,200
2020/04/02 18 19 17 18 911,200
2020/04/01 18 20 18 19 920,900
2020/03/31 18 19 18 18 165,300
2020/03/30 19 19 18 18 204,500
2020/03/27 19 20 19 20 163,100
2020/03/26 20 21 19 19 774,500
2020/03/25 20 21 20 21 390,100
2020/03/24 18 20 18 20 387,600
2020/03/23 19 19 18 18 129,000
2020/03/19 19 20 18 18 298,900
2020/03/18 19 20 19 19 456,300
2020/03/17 18 19 17 18 453,900
2020/03/16 18 20 17 18 916,100
2020/03/13 17 18 16 17 1,553,300
2020/03/12 19 20 18 18 888,700
2020/03/11 22 22 19 19 702,300
2020/03/10 20 23 18 22 1,802,700
2020/03/09 24 24 22 22 1,394,600
2020/03/06 26 27 25 26 395,500
2020/03/05 27 28 26 26 411,200
2020/03/04 27 27 25 27 553,600
2020/03/03 26 27 25 27 657,800
2020/03/02 25 27 24 26 1,403,100
2020/02/28 27 27 24 24 1,222,900
2020/02/27 30 31 27 28 1,270,500
2020/02/26 31 32 30 31 805,900
2020/02/25 30 33 30 31 1,663,200
2020/02/21 36 36 35 35 186,900
2020/02/20 36 37 36 36 170,800
2020/02/19 36 37 35 36 774,600
2020/02/18 38 39 36 36 1,084,000
2020/02/17 39 40 38 38 923,700
2020/02/14 40 41 39 39 283,200
2020/02/13 40 42 40 40 1,120,400
2020/02/12 40 41 40 40 950,300
2020/02/10 39 40 38 40 217,300
2020/02/07 39 40 38 39 209,600
2020/02/06 40 40 39 39 204,000
2020/02/05 40 40 38 40 286,200
2020/02/04 38 39 38 39 490,000
2020/02/03 39 40 38 38 564,100
2020/01/31 39 40 39 39 291,500
2020/01/30 40 41 39 39 713,600
2020/01/29 39 41 39 41 213,500
2020/01/28 40 41 39 39 264,800
2020/01/27 40 41 40 40 556,600
2020/01/24 41 41 40 41 644,500
2020/01/23 40 41 40 41 369,500
2020/01/22 41 41 40 40 197,400
2020/01/21 41 41 40 40 120,600
2020/01/20 40 41 40 40 145,900
2020/01/17 40 41 40 40 179,700
2020/01/16 40 41 39 41 675,900
2020/01/15 40 40 39 39 206,400
2020/01/14 40 40 39 39 249,200
2020/01/10 40 41 39 39 382,000
2020/01/09 40 41 40 40 346,500
2020/01/08 41 41 39 40 790,300
2020/01/07 41 42 40 41 369,800
2020/01/06 40 41 39 41 355,300

このページの先頭へ