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 |
|---|---|---|---|---|---|
| 2022/12/30 | 7 | 8 | 7 | 7 | 386,200 |
| 2022/12/29 | 7 | 8 | 7 | 7 | 990,400 |
| 2022/12/28 | 7 | 8 | 7 | 7 | 1,399,200 |
| 2022/12/27 | 8 | 8 | 7 | 7 | 947,200 |
| 2022/12/26 | 8 | 8 | 7 | 7 | 880,600 |
| 2022/12/23 | 8 | 9 | 7 | 8 | 1,708,600 |
| 2022/12/22 | 8 | 9 | 8 | 9 | 572,300 |
| 2022/12/21 | 7 | 9 | 7 | 8 | 3,720,200 |
| 2022/12/20 | 8 | 9 | 7 | 8 | 5,991,100 |
| 2022/12/19 | 8 | 9 | 8 | 8 | 1,365,900 |
| 2022/12/16 | 8 | 9 | 8 | 8 | 300,700 |
| 2022/12/15 | 8 | 9 | 8 | 9 | 1,708,000 |
| 2022/12/14 | 9 | 9 | 8 | 8 | 507,600 |
| 2022/12/13 | 9 | 9 | 8 | 9 | 994,000 |
| 2022/12/12 | 9 | 9 | 8 | 8 | 741,400 |
| 2022/12/09 | 8 | 9 | 8 | 9 | 508,500 |
| 2022/12/08 | 9 | 9 | 8 | 9 | 283,000 |
| 2022/12/07 | 9 | 9 | 8 | 9 | 412,700 |
| 2022/12/06 | 9 | 9 | 8 | 9 | 240,800 |
| 2022/12/05 | 9 | 9 | 8 | 8 | 461,900 |
| 2022/12/02 | 9 | 9 | 8 | 9 | 748,600 |
| 2022/12/01 | 9 | 10 | 8 | 9 | 5,762,500 |
| 2022/11/30 | 10 | 10 | 9 | 9 | 1,838,200 |
| 2022/11/29 | 10 | 11 | 9 | 10 | 5,720,500 |
| 2022/11/28 | 9 | 11 | 9 | 10 | 4,235,300 |
| 2022/11/25 | 9 | 10 | 9 | 10 | 825,900 |
| 2022/11/24 | 9 | 10 | 8 | 9 | 2,465,100 |
| 2022/11/22 | 9 | 9 | 8 | 9 | 436,400 |
| 2022/11/21 | 9 | 9 | 8 | 9 | 1,010,300 |
| 2022/11/18 | 9 | 9 | 8 | 9 | 829,200 |
| 2022/11/17 | 9 | 9 | 8 | 9 | 465,900 |
| 2022/11/16 | 8 | 9 | 8 | 9 | 370,900 |
| 2022/11/15 | 9 | 9 | 8 | 9 | 1,501,800 |
| 2022/11/14 | 9 | 10 | 9 | 9 | 1,524,300 |
| 2022/11/11 | 10 | 10 | 8 | 9 | 4,238,200 |
| 2022/11/10 | 9 | 10 | 9 | 9 | 405,300 |
| 2022/11/09 | 9 | 10 | 9 | 9 | 616,600 |
| 2022/11/08 | 9 | 10 | 9 | 9 | 523,500 |
| 2022/11/07 | 9 | 10 | 9 | 9 | 390,800 |
| 2022/11/04 | 9 | 10 | 9 | 9 | 412,400 |
| 2022/11/02 | 9 | 10 | 9 | 9 | 352,700 |
| 2022/11/01 | 9 | 10 | 9 | 9 | 331,100 |
| 2022/10/31 | 9 | 10 | 9 | 9 | 479,300 |
| 2022/10/28 | 10 | 10 | 9 | 9 | 295,500 |
| 2022/10/27 | 10 | 10 | 9 | 9 | 221,600 |
| 2022/10/26 | 9 | 10 | 9 | 9 | 500,000 |
| 2022/10/25 | 9 | 10 | 9 | 9 | 317,300 |
| 2022/10/24 | 10 | 10 | 9 | 9 | 416,900 |
| 2022/10/21 | 9 | 10 | 9 | 9 | 383,800 |
| 2022/10/20 | 9 | 10 | 9 | 9 | 372,100 |
| 2022/10/19 | 9 | 10 | 9 | 9 | 329,400 |
| 2022/10/18 | 9 | 10 | 9 | 9 | 1,091,600 |
| 2022/10/17 | 9 | 10 | 9 | 9 | 1,083,300 |
| 2022/10/14 | 10 | 10 | 9 | 10 | 187,300 |
| 2022/10/13 | 9 | 10 | 9 | 10 | 192,300 |
| 2022/10/12 | 10 | 10 | 9 | 10 | 356,600 |
| 2022/10/11 | 9 | 10 | 9 | 9 | 503,100 |
| 2022/10/07 | 9 | 10 | 9 | 9 | 400,200 |
| 2022/10/06 | 9 | 10 | 9 | 9 | 256,100 |
| 2022/10/05 | 9 | 10 | 9 | 10 | 285,900 |
| 2022/10/04 | 9 | 10 | 9 | 9 | 438,000 |
| 2022/10/03 | 9 | 10 | 9 | 9 | 1,468,500 |
| 2022/09/30 | 9 | 10 | 9 | 9 | 1,086,900 |
| 2022/09/29 | 9 | 10 | 8 | 9 | 6,308,800 |
| 2022/09/28 | 9 | 10 | 9 | 9 | 4,499,800 |
| 2022/09/27 | 9 | 10 | 9 | 9 | 1,650,300 |
| 2022/09/26 | 10 | 10 | 9 | 9 | 813,600 |
| 2022/09/22 | 10 | 10 | 9 | 9 | 133,500 |
| 2022/09/21 | 10 | 10 | 9 | 10 | 221,700 |
| 2022/09/20 | 10 | 10 | 9 | 10 | 250,500 |
| 2022/09/16 | 10 | 10 | 9 | 10 | 1,892,400 |
| 2022/09/15 | 10 | 11 | 10 | 10 | 459,200 |
| 2022/09/14 | 10 | 11 | 9 | 10 | 3,452,800 |
| 2022/09/13 | 10 | 11 | 9 | 11 | 2,345,000 |
| 2022/09/12 | 10 | 10 | 9 | 10 | 429,700 |
| 2022/09/09 | 10 | 10 | 9 | 10 | 276,800 |
| 2022/09/08 | 10 | 10 | 9 | 10 | 298,400 |
| 2022/09/07 | 10 | 10 | 9 | 10 | 652,300 |
| 2022/09/06 | 10 | 10 | 9 | 10 | 310,500 |
| 2022/09/05 | 10 | 10 | 9 | 10 | 324,400 |
| 2022/09/02 | 10 | 10 | 9 | 10 | 446,200 |
| 2022/09/01 | 9 | 10 | 9 | 10 | 957,000 |
| 2022/08/31 | 10 | 10 | 9 | 10 | 408,900 |
| 2022/08/30 | 10 | 10 | 9 | 10 | 629,700 |
| 2022/08/29 | 10 | 10 | 9 | 10 | 567,000 |
| 2022/08/26 | 10 | 10 | 9 | 10 | 779,100 |
| 2022/08/25 | 10 | 11 | 9 | 10 | 2,594,900 |
| 2022/08/24 | 10 | 11 | 10 | 10 | 972,400 |
| 2022/08/23 | 10 | 11 | 10 | 10 | 1,657,300 |
| 2022/08/22 | 10 | 11 | 10 | 10 | 758,600 |
| 2022/08/19 | 11 | 11 | 10 | 10 | 411,900 |
| 2022/08/18 | 10 | 11 | 9 | 10 | 2,820,600 |
| 2022/08/17 | 10 | 11 | 9 | 10 | 2,250,800 |
| 2022/08/16 | 10 | 10 | 9 | 10 | 1,527,200 |
| 2022/08/15 | 10 | 10 | 9 | 10 | 2,539,900 |
| 2022/08/12 | 10 | 11 | 9 | 11 | 3,846,400 |
| 2022/08/10 | 10 | 10 | 9 | 10 | 5,481,300 |
| 2022/08/09 | 10 | 11 | 10 | 11 | 355,600 |
| 2022/08/08 | 10 | 11 | 9 | 11 | 3,767,000 |
| 2022/08/05 | 10 | 11 | 9 | 10 | 12,492,800 |
| 2022/08/04 | 11 | 11 | 10 | 10 | 936,900 |
| 2022/08/03 | 10 | 11 | 10 | 10 | 511,500 |
| 2022/08/02 | 10 | 11 | 10 | 10 | 870,900 |
| 2022/08/01 | 11 | 11 | 10 | 10 | 1,141,800 |
| 2022/07/29 | 11 | 12 | 10 | 11 | 9,687,700 |
| 2022/07/28 | 12 | 12 | 11 | 11 | 1,201,600 |
| 2022/07/27 | 12 | 13 | 11 | 12 | 8,227,300 |
| 2022/07/26 | 13 | 14 | 11 | 12 | 15,266,900 |
| 2022/07/25 | 16 | 17 | 13 | 14 | 39,089,200 |
| 2022/07/22 | 11 | 15 | 11 | 13 | 44,765,200 |
| 2022/07/21 | 10 | 10 | 9 | 10 | 260,900 |
| 2022/07/20 | 9 | 10 | 9 | 9 | 416,400 |
| 2022/07/19 | 10 | 10 | 9 | 9 | 315,600 |
| 2022/07/15 | 9 | 10 | 9 | 10 | 394,700 |
| 2022/07/14 | 9 | 10 | 9 | 9 | 243,500 |
| 2022/07/13 | 10 | 10 | 9 | 10 | 257,800 |
| 2022/07/12 | 10 | 10 | 9 | 10 | 251,500 |
| 2022/07/11 | 9 | 10 | 9 | 10 | 475,700 |
| 2022/07/08 | 10 | 10 | 9 | 10 | 359,100 |
| 2022/07/07 | 10 | 10 | 9 | 10 | 524,800 |
| 2022/07/06 | 10 | 10 | 9 | 10 | 423,500 |
| 2022/07/05 | 10 | 10 | 9 | 10 | 489,500 |
| 2022/07/04 | 10 | 10 | 9 | 10 | 373,600 |
| 2022/07/01 | 10 | 10 | 9 | 10 | 609,000 |
| 2022/06/30 | 10 | 10 | 9 | 10 | 461,200 |
| 2022/06/29 | 10 | 10 | 9 | 10 | 1,979,400 |
| 2022/06/28 | 10 | 11 | 10 | 10 | 2,692,900 |
| 2022/06/27 | 10 | 11 | 10 | 10 | 901,600 |
| 2022/06/24 | 10 | 10 | 9 | 10 | 1,443,800 |
| 2022/06/23 | 10 | 11 | 10 | 10 | 630,700 |
| 2022/06/22 | 10 | 11 | 9 | 10 | 3,946,700 |
| 2022/06/21 | 10 | 10 | 9 | 10 | 6,455,300 |
| 2022/06/20 | 10 | 11 | 10 | 10 | 3,043,000 |
| 2022/06/17 | 10 | 11 | 10 | 10 | 1,791,500 |
| 2022/06/16 | 10 | 11 | 10 | 10 | 809,300 |
| 2022/06/15 | 11 | 11 | 10 | 10 | 663,700 |
| 2022/06/14 | 10 | 11 | 10 | 11 | 562,000 |
| 2022/06/13 | 11 | 11 | 10 | 11 | 2,730,600 |
| 2022/06/10 | 10 | 11 | 10 | 11 | 2,349,400 |
| 2022/06/09 | 11 | 12 | 10 | 11 | 3,681,400 |
| 2022/06/08 | 11 | 12 | 10 | 11 | 4,828,900 |
| 2022/06/07 | 11 | 12 | 10 | 11 | 10,694,500 |
| 2022/06/06 | 11 | 12 | 11 | 11 | 1,903,200 |
| 2022/06/03 | 12 | 12 | 11 | 11 | 1,049,500 |
| 2022/06/02 | 11 | 12 | 11 | 11 | 674,300 |
| 2022/06/01 | 12 | 12 | 11 | 11 | 1,425,700 |
| 2022/05/31 | 12 | 13 | 11 | 12 | 3,961,800 |
| 2022/05/30 | 11 | 13 | 11 | 12 | 4,591,700 |
| 2022/05/27 | 12 | 13 | 11 | 11 | 5,588,200 |
| 2022/05/26 | 12 | 13 | 11 | 12 | 5,988,400 |
| 2022/05/25 | 13 | 13 | 12 | 12 | 2,264,300 |
| 2022/05/24 | 14 | 15 | 13 | 13 | 2,287,500 |
| 2022/05/23 | 14 | 17 | 13 | 14 | 14,075,700 |
| 2022/05/20 | 11 | 15 | 10 | 14 | 20,949,100 |
| 2022/05/19 | 11 | 12 | 10 | 10 | 3,371,200 |
| 2022/05/18 | 12 | 12 | 11 | 11 | 2,467,700 |
| 2022/05/17 | 12 | 13 | 12 | 12 | 1,220,500 |
| 2022/05/16 | 12 | 13 | 12 | 12 | 728,200 |
| 2022/05/13 | 12 | 13 | 12 | 12 | 483,400 |
| 2022/05/12 | 13 | 13 | 12 | 12 | 760,500 |
| 2022/05/11 | 13 | 14 | 13 | 13 | 2,684,100 |
| 2022/05/10 | 13 | 14 | 13 | 13 | 393,600 |
| 2022/05/09 | 14 | 14 | 13 | 13 | 286,100 |
| 2022/05/06 | 13 | 14 | 13 | 13 | 247,000 |
| 2022/05/02 | 14 | 14 | 13 | 14 | 231,600 |
| 2022/04/28 | 14 | 14 | 13 | 14 | 678,200 |
| 2022/04/27 | 14 | 14 | 13 | 13 | 208,100 |
| 2022/04/26 | 13 | 15 | 13 | 14 | 2,499,000 |
| 2022/04/25 | 14 | 14 | 13 | 13 | 326,700 |
| 2022/04/22 | 14 | 15 | 13 | 14 | 1,192,900 |
| 2022/04/21 | 14 | 15 | 13 | 14 | 2,045,300 |
| 2022/04/20 | 14 | 15 | 13 | 14 | 3,119,100 |
| 2022/04/19 | 15 | 15 | 14 | 14 | 526,400 |
| 2022/04/18 | 15 | 15 | 14 | 14 | 643,900 |
| 2022/04/15 | 15 | 15 | 14 | 15 | 2,295,600 |
| 2022/04/14 | 15 | 16 | 15 | 15 | 1,351,100 |
| 2022/04/13 | 15 | 16 | 15 | 15 | 346,700 |
| 2022/04/12 | 15 | 16 | 15 | 15 | 467,800 |
| 2022/04/11 | 15 | 16 | 15 | 15 | 325,500 |
| 2022/04/08 | 15 | 16 | 15 | 15 | 348,900 |
| 2022/04/07 | 15 | 16 | 15 | 15 | 320,800 |
| 2022/04/06 | 16 | 16 | 15 | 15 | 1,398,700 |
| 2022/04/05 | 16 | 17 | 16 | 16 | 434,800 |
| 2022/04/04 | 16 | 17 | 16 | 16 | 556,900 |
| 2022/04/01 | 16 | 17 | 15 | 16 | 2,983,900 |
| 2022/03/31 | 17 | 17 | 15 | 16 | 3,903,400 |
| 2022/03/30 | 17 | 18 | 16 | 16 | 1,331,100 |
| 2022/03/29 | 17 | 17 | 16 | 16 | 728,500 |
| 2022/03/28 | 17 | 17 | 16 | 16 | 362,100 |
| 2022/03/25 | 17 | 17 | 16 | 16 | 521,600 |
| 2022/03/24 | 17 | 17 | 16 | 17 | 166,400 |
| 2022/03/23 | 17 | 17 | 16 | 17 | 428,200 |
| 2022/03/22 | 17 | 17 | 16 | 16 | 736,900 |
| 2022/03/18 | 17 | 18 | 17 | 17 | 182,300 |
| 2022/03/17 | 17 | 18 | 17 | 17 | 121,000 |
| 2022/03/16 | 17 | 18 | 17 | 17 | 162,000 |
| 2022/03/15 | 17 | 18 | 16 | 17 | 525,500 |
| 2022/03/14 | 17 | 17 | 16 | 17 | 594,000 |
| 2022/03/11 | 17 | 18 | 16 | 17 | 537,800 |
| 2022/03/10 | 17 | 18 | 17 | 17 | 259,900 |
| 2022/03/09 | 18 | 18 | 16 | 18 | 1,096,200 |
| 2022/03/08 | 17 | 18 | 16 | 18 | 929,800 |
| 2022/03/07 | 18 | 18 | 16 | 17 | 1,621,800 |
| 2022/03/04 | 17 | 18 | 17 | 18 | 473,600 |
| 2022/03/03 | 18 | 18 | 17 | 18 | 221,700 |
| 2022/03/02 | 18 | 18 | 17 | 18 | 1,222,900 |
| 2022/03/01 | 18 | 19 | 17 | 19 | 1,105,200 |
| 2022/02/28 | 17 | 18 | 16 | 17 | 2,293,300 |
| 2022/02/25 | 16 | 17 | 16 | 16 | 765,500 |
| 2022/02/24 | 17 | 18 | 16 | 17 | 1,836,500 |
| 2022/02/22 | 18 | 18 | 17 | 18 | 204,700 |
| 2022/02/21 | 17 | 18 | 17 | 18 | 123,300 |
| 2022/02/18 | 18 | 18 | 17 | 18 | 174,100 |
| 2022/02/17 | 17 | 18 | 17 | 18 | 376,400 |
| 2022/02/16 | 18 | 18 | 17 | 18 | 251,700 |
| 2022/02/15 | 18 | 18 | 17 | 18 | 626,900 |
| 2022/02/14 | 18 | 19 | 17 | 19 | 475,300 |
| 2022/02/10 | 18 | 19 | 17 | 18 | 773,200 |
| 2022/02/09 | 18 | 18 | 17 | 18 | 552,800 |
| 2022/02/08 | 19 | 19 | 17 | 18 | 2,097,400 |
| 2022/02/07 | 18 | 19 | 17 | 19 | 2,036,800 |
| 2022/02/04 | 16 | 19 | 16 | 17 | 4,789,700 |
| 2022/02/03 | 17 | 17 | 16 | 17 | 277,000 |
| 2022/02/02 | 16 | 17 | 16 | 16 | 313,000 |
| 2022/02/01 | 16 | 17 | 16 | 16 | 284,100 |
| 2022/01/31 | 16 | 17 | 16 | 16 | 346,300 |
| 2022/01/28 | 16 | 17 | 16 | 16 | 576,000 |
| 2022/01/27 | 17 | 18 | 16 | 16 | 2,181,300 |
| 2022/01/26 | 17 | 18 | 17 | 17 | 343,800 |
| 2022/01/25 | 17 | 18 | 17 | 17 | 507,600 |
| 2022/01/24 | 17 | 18 | 17 | 17 | 328,000 |
| 2022/01/21 | 17 | 18 | 17 | 17 | 389,600 |
| 2022/01/20 | 17 | 18 | 17 | 17 | 411,300 |
| 2022/01/19 | 17 | 18 | 17 | 17 | 283,300 |
| 2022/01/18 | 18 | 18 | 17 | 17 | 78,100 |
| 2022/01/17 | 18 | 18 | 17 | 17 | 67,600 |
| 2022/01/14 | 17 | 18 | 17 | 17 | 180,200 |
| 2022/01/13 | 17 | 18 | 17 | 17 | 270,000 |
| 2022/01/12 | 17 | 18 | 17 | 18 | 308,500 |
| 2022/01/11 | 17 | 18 | 17 | 17 | 178,300 |
| 2022/01/07 | 17 | 18 | 17 | 17 | 178,000 |
| 2022/01/06 | 17 | 18 | 17 | 17 | 289,400 |
| 2022/01/05 | 17 | 18 | 17 | 17 | 149,800 |
| 2022/01/04 | 18 | 18 | 17 | 17 | 306,000 |