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
2021/12/30 17 18 17 17 371,600
2021/12/29 17 18 17 17 141,600
2021/12/28 17 18 17 17 779,000
2021/12/27 17 18 17 17 738,600
2021/12/24 17 18 17 17 726,800
2021/12/23 17 18 17 17 1,419,300
2021/12/22 17 18 17 17 692,300
2021/12/21 17 18 17 17 365,300
2021/12/20 18 18 17 18 446,600
2021/12/17 18 19 17 18 2,494,800
2021/12/16 18 19 18 18 1,000,000
2021/12/15 18 19 18 18 269,000
2021/12/14 18 19 18 18 511,000
2021/12/13 18 19 18 18 474,000
2021/12/10 19 19 18 19 346,100
2021/12/09 19 19 18 19 524,800
2021/12/08 19 19 18 19 538,200
2021/12/07 19 19 18 19 345,000
2021/12/06 19 20 18 19 1,221,400
2021/12/03 19 20 18 19 1,798,600
2021/12/02 19 20 18 19 1,604,300
2021/12/01 19 20 18 19 955,200
2021/11/30 19 20 18 19 1,265,900
2021/11/29 19 20 18 19 1,773,200
2021/11/26 19 20 18 19 1,064,300
2021/11/25 19 19 18 19 1,128,500
2021/11/24 19 20 18 19 2,064,900
2021/11/22 19 19 18 19 388,100
2021/11/19 19 19 18 19 543,900
2021/11/18 19 19 18 19 428,000
2021/11/17 19 19 18 19 1,813,100
2021/11/16 19 20 18 19 1,695,900
2021/11/15 20 20 19 19 569,500
2021/11/12 19 20 18 19 1,392,400
2021/11/11 19 20 18 19 2,085,100
2021/11/10 20 20 19 19 259,300
2021/11/09 20 21 19 20 734,900
2021/11/08 20 20 19 20 488,500
2021/11/05 20 20 19 20 294,700
2021/11/04 20 21 19 20 820,700
2021/11/02 20 21 19 20 1,290,100
2021/11/01 20 21 19 20 2,955,000
2021/10/29 19 20 18 20 1,937,900
2021/10/28 19 19 18 19 405,500
2021/10/27 18 19 18 19 518,400
2021/10/26 18 19 18 19 198,100
2021/10/25 19 19 18 19 354,200
2021/10/22 19 19 18 19 1,054,900
2021/10/21 19 20 19 19 244,600
2021/10/20 20 20 19 19 269,800
2021/10/19 18 20 18 20 1,819,000
2021/10/18 18 19 18 19 263,300
2021/10/15 18 19 18 19 233,700
2021/10/14 18 19 18 18 108,000
2021/10/13 19 19 18 18 230,600
2021/10/12 19 19 18 19 124,300
2021/10/11 18 19 18 19 290,800
2021/10/08 19 19 18 19 218,000
2021/10/07 19 19 18 19 182,300
2021/10/06 19 19 18 19 603,200
2021/10/05 19 20 19 19 1,098,500
2021/10/04 20 20 19 19 563,500
2021/10/01 20 20 19 20 289,000
2021/09/30 20 20 19 20 409,700
2021/09/29 19 20 19 19 411,600
2021/09/28 19 20 19 19 290,700
2021/09/27 19 20 19 19 317,300
2021/09/24 19 20 18 19 1,379,900
2021/09/22 19 20 18 19 1,080,200
2021/09/21 19 20 18 19 1,769,800
2021/09/17 20 20 19 19 2,023,100
2021/09/16 21 21 19 20 2,428,900
2021/09/15 21 22 20 20 1,633,500
2021/09/14 22 22 21 22 1,198,000
2021/09/13 21 22 20 21 2,027,800
2021/09/10 21 21 20 21 779,000
2021/09/09 22 22 20 21 2,184,700
2021/09/08 21 22 20 22 2,845,700
2021/09/07 21 22 20 20 1,845,100
2021/09/06 20 21 20 21 2,554,300
2021/09/03 19 20 19 20 967,400
2021/09/02 20 20 19 19 716,800
2021/09/01 20 20 19 19 1,003,600
2021/08/31 19 22 19 21 8,481,900
2021/08/30 18 19 18 18 216,000
2021/08/27 18 19 18 18 409,000
2021/08/26 18 19 17 18 1,240,000
2021/08/25 18 19 17 18 3,302,500
2021/08/24 18 19 18 18 787,300
2021/08/23 18 19 18 18 547,100
2021/08/20 18 19 18 18 628,300
2021/08/19 18 19 18 18 1,052,600
2021/08/18 18 19 18 18 1,335,900
2021/08/17 19 19 18 18 1,135,800
2021/08/16 19 20 18 19 2,397,200
2021/08/13 19 21 19 20 3,796,500
2021/08/12 19 20 19 19 996,600
2021/08/11 20 20 19 19 1,120,600
2021/08/10 20 21 20 20 1,673,100
2021/08/06 21 21 20 20 1,252,300
2021/08/05 20 21 20 20 696,100
2021/08/04 21 21 20 21 601,700
2021/08/03 21 22 20 21 2,597,200
2021/08/02 21 23 20 21 4,753,300
2021/07/30 20 21 19 20 1,852,900
2021/07/29 20 21 19 20 3,673,600
2021/07/28 21 21 20 20 2,231,800
2021/07/27 22 22 21 21 418,500
2021/07/26 22 22 21 21 633,700
2021/07/21 21 22 21 21 668,700
2021/07/20 23 23 21 22 2,027,500
2021/07/19 21 23 21 23 2,439,300
2021/07/16 22 22 21 21 3,114,300
2021/07/15 22 23 22 22 493,600
2021/07/14 22 23 22 22 389,300
2021/07/13 22 23 22 22 699,600
2021/07/12 23 24 22 22 4,223,100
2021/07/09 24 24 23 23 688,400
2021/07/08 24 24 23 23 390,400
2021/07/07 23 24 23 24 307,200
2021/07/06 24 24 23 23 349,600
2021/07/05 24 24 23 24 339,900
2021/07/02 24 25 23 24 2,844,100
2021/07/01 24 24 23 24 369,600
2021/06/30 24 24 23 24 454,700
2021/06/29 24 24 23 24 866,500
2021/06/28 23 25 23 24 1,300,800
2021/06/25 23 24 23 23 520,900
2021/06/24 24 24 23 24 831,300
2021/06/23 24 25 23 24 1,275,700
2021/06/22 24 25 23 23 1,591,700
2021/06/21 24 25 23 24 1,001,600
2021/06/18 24 25 24 25 2,237,000
2021/06/17 24 25 23 23 1,220,500
2021/06/16 23 25 23 25 2,573,100
2021/06/15 24 24 23 24 556,200
2021/06/14 24 25 23 24 1,795,700
2021/06/11 25 25 24 24 542,300
2021/06/10 25 25 24 24 404,800
2021/06/09 24 25 24 24 460,900
2021/06/08 24 25 24 25 459,900
2021/06/07 25 25 24 25 597,000
2021/06/04 25 25 24 25 655,000
2021/06/03 24 26 24 25 2,797,600
2021/06/02 24 25 23 24 2,316,500
2021/06/01 25 25 23 24 1,377,200
2021/05/31 23 25 23 24 874,400
2021/05/28 24 24 23 23 588,800
2021/05/27 24 24 23 24 745,000
2021/05/26 24 24 23 23 546,400
2021/05/25 24 25 23 24 1,866,300
2021/05/24 24 25 24 24 603,900
2021/05/21 24 25 23 24 1,238,100
2021/05/20 23 24 23 23 370,800
2021/05/19 23 25 23 24 1,819,600
2021/05/18 23 25 23 24 3,259,500
2021/05/17 25 26 23 23 4,186,200
2021/05/14 25 26 24 25 1,079,000
2021/05/13 25 26 24 25 2,736,400
2021/05/12 25 26 24 25 1,968,500
2021/05/11 26 27 25 26 1,241,600
2021/05/10 27 28 25 26 3,983,600
2021/05/07 24 28 24 27 6,972,600
2021/05/06 25 25 24 24 1,049,100
2021/04/30 25 25 24 24 258,600
2021/04/28 25 25 24 24 397,900
2021/04/27 25 25 24 24 244,000
2021/04/26 24 25 24 24 264,200
2021/04/23 25 25 24 25 317,500
2021/04/22 25 25 24 25 419,200
2021/04/21 25 25 24 25 409,500
2021/04/20 25 26 24 24 1,039,300
2021/04/19 24 26 24 25 1,724,000
2021/04/16 24 25 24 24 974,500
2021/04/15 24 25 24 24 684,500
2021/04/14 24 25 24 24 595,000
2021/04/13 25 26 24 24 1,940,000
2021/04/12 25 26 25 25 797,000
2021/04/09 25 26 25 25 420,600
2021/04/08 25 26 25 25 345,400
2021/04/07 26 27 25 26 2,115,400
2021/04/06 26 27 25 26 1,094,700
2021/04/05 26 27 25 27 1,762,100
2021/04/02 27 27 26 26 2,542,400
2021/04/01 27 27 26 26 290,800
2021/03/31 27 28 26 26 1,404,900
2021/03/30 26 28 26 26 1,283,600
2021/03/29 27 28 26 26 2,042,200
2021/03/26 26 27 25 27 1,999,000
2021/03/25 26 27 26 26 1,121,800
2021/03/24 28 28 25 26 5,391,200
2021/03/23 29 29 28 28 697,200
2021/03/22 28 29 28 28 713,900
2021/03/19 29 29 28 28 373,600
2021/03/18 28 29 28 29 460,500
2021/03/17 29 29 28 28 1,440,600
2021/03/16 29 30 28 29 4,266,600
2021/03/15 29 30 29 29 550,600
2021/03/12 30 31 29 29 3,227,600
2021/03/11 29 32 28 30 3,993,500
2021/03/10 29 30 28 29 1,944,000
2021/03/09 28 30 28 29 1,945,500
2021/03/08 29 30 28 28 1,917,800
2021/03/05 29 30 28 28 2,936,000
2021/03/04 30 30 28 29 3,123,100
2021/03/03 31 31 29 30 3,253,200
2021/03/02 31 32 30 31 3,147,700
2021/03/01 30 31 29 30 2,844,700
2021/02/26 30 31 29 29 4,985,900
2021/02/25 31 33 30 31 5,260,300
2021/02/24 29 33 28 32 8,880,100
2021/02/22 29 30 28 28 4,638,000
2021/02/19 30 31 29 29 2,493,800
2021/02/18 30 33 29 30 6,510,300
2021/02/17 30 30 28 29 7,231,000
2021/02/16 32 32 30 30 4,284,100
2021/02/15 32 34 30 31 14,343,200
2021/02/12 34 38 32 33 16,401,800
2021/02/10 37 45 32 32 45,460,600
2021/02/09 35 42 31 42 47,973,000
2021/02/08 23 28 23 28 14,881,000
2021/02/05 23 24 22 23 1,294,000
2021/02/04 23 24 23 23 1,507,100
2021/02/03 24 24 22 23 3,097,000
2021/02/02 23 24 22 24 4,139,600
2021/02/01 22 23 22 22 482,300
2021/01/29 23 24 22 22 1,921,900
2021/01/28 23 24 22 24 887,400
2021/01/27 23 23 22 23 704,900
2021/01/26 23 24 22 23 1,342,100
2021/01/25 23 24 22 23 2,710,800
2021/01/22 24 25 23 23 1,566,800
2021/01/21 25 25 24 24 805,200
2021/01/20 24 25 23 25 2,835,500
2021/01/19 23 24 22 24 2,078,300
2021/01/18 23 23 22 22 491,700
2021/01/15 23 24 22 23 1,236,900
2021/01/14 24 24 22 23 1,273,600
2021/01/13 23 24 23 23 1,149,000
2021/01/12 25 25 23 23 3,378,500
2021/01/08 23 25 23 24 1,260,300
2021/01/07 24 25 23 23 1,264,800
2021/01/06 24 26 23 24 3,068,500
2021/01/05 23 25 23 25 2,062,000
2021/01/04 24 25 23 23 1,389,800

このページの先頭へ