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 |
|---|---|---|---|---|---|
| 2023/12/29 | 99 | 150 | 77 | 150 | 2,634,400 |
| 2023/12/27 | 0 | 0 | 0 | 0 | 0 |
| 2023/12/27 | 1 -> 0.01 分割 | ||||
| 2023/12/26 | 1 | 2 | 1 | 1 | 47,287,100 |
| 2023/12/25 | 1 | 2 | 1 | 1 | 26,040,400 |
| 2023/12/22 | 1 | 2 | 1 | 1 | 10,162,700 |
| 2023/12/21 | 1 | 2 | 1 | 1 | 7,886,500 |
| 2023/12/20 | 1 | 2 | 1 | 1 | 7,223,700 |
| 2023/12/19 | 1 | 2 | 1 | 1 | 9,705,500 |
| 2023/12/18 | 2 | 2 | 1 | 1 | 11,897,300 |
| 2023/12/15 | 2 | 2 | 1 | 2 | 7,522,100 |
| 2023/12/14 | 1 | 2 | 1 | 1 | 5,938,900 |
| 2023/12/13 | 1 | 2 | 1 | 1 | 7,372,600 |
| 2023/12/12 | 1 | 2 | 1 | 1 | 11,386,900 |
| 2023/12/11 | 1 | 2 | 1 | 2 | 7,894,400 |
| 2023/12/08 | 2 | 2 | 1 | 1 | 10,001,200 |
| 2023/12/07 | 1 | 2 | 1 | 1 | 7,655,800 |
| 2023/12/06 | 2 | 2 | 1 | 1 | 9,763,300 |
| 2023/12/05 | 1 | 2 | 1 | 1 | 8,430,100 |
| 2023/12/04 | 2 | 2 | 1 | 2 | 8,724,900 |
| 2023/12/01 | 2 | 2 | 1 | 1 | 7,572,000 |
| 2023/11/30 | 2 | 2 | 1 | 2 | 56,800,700 |
| 2023/11/29 | 2 | 3 | 2 | 2 | 3,774,500 |
| 2023/11/28 | 2 | 3 | 2 | 2 | 3,842,700 |
| 2023/11/27 | 2 | 3 | 2 | 2 | 4,725,400 |
| 2023/11/24 | 2 | 3 | 2 | 2 | 2,663,000 |
| 2023/11/22 | 2 | 3 | 2 | 2 | 2,315,700 |
| 2023/11/21 | 2 | 3 | 2 | 2 | 3,482,500 |
| 2023/11/20 | 2 | 3 | 2 | 2 | 5,637,900 |
| 2023/11/17 | 3 | 3 | 2 | 3 | 2,744,400 |
| 2023/11/16 | 2 | 3 | 2 | 2 | 3,066,600 |
| 2023/11/15 | 2 | 3 | 2 | 2 | 3,079,500 |
| 2023/11/14 | 2 | 3 | 2 | 2 | 3,735,900 |
| 2023/11/13 | 2 | 3 | 2 | 2 | 3,131,300 |
| 2023/11/10 | 2 | 3 | 2 | 2 | 3,289,800 |
| 2023/11/09 | 2 | 3 | 2 | 2 | 3,805,700 |
| 2023/11/08 | 2 | 3 | 2 | 2 | 5,226,300 |
| 2023/11/07 | 2 | 3 | 2 | 2 | 4,319,200 |
| 2023/11/06 | 2 | 3 | 2 | 2 | 5,282,400 |
| 2023/11/02 | 2 | 3 | 2 | 2 | 5,144,600 |
| 2023/11/01 | 2 | 3 | 2 | 2 | 3,740,900 |
| 2023/10/31 | 2 | 3 | 2 | 2 | 5,174,400 |
| 2023/10/30 | 2 | 3 | 2 | 2 | 3,651,500 |
| 2023/10/27 | 2 | 3 | 2 | 2 | 3,900,600 |
| 2023/10/26 | 2 | 3 | 2 | 3 | 3,153,500 |
| 2023/10/25 | 2 | 3 | 2 | 2 | 3,088,800 |
| 2023/10/24 | 2 | 3 | 2 | 2 | 3,504,700 |
| 2023/10/23 | 2 | 3 | 2 | 2 | 3,759,200 |
| 2023/10/20 | 3 | 3 | 2 | 2 | 3,854,200 |
| 2023/10/19 | 2 | 3 | 2 | 2 | 4,121,200 |
| 2023/10/18 | 2 | 3 | 2 | 2 | 4,970,400 |
| 2023/10/17 | 3 | 3 | 2 | 2 | 5,159,600 |
| 2023/10/16 | 2 | 3 | 2 | 2 | 5,220,700 |
| 2023/10/13 | 2 | 3 | 2 | 2 | 4,886,900 |
| 2023/10/12 | 2 | 3 | 2 | 2 | 5,314,200 |
| 2023/10/11 | 2 | 3 | 2 | 2 | 4,428,800 |
| 2023/10/10 | 2 | 3 | 2 | 3 | 4,670,300 |
| 2023/10/06 | 3 | 3 | 2 | 2 | 4,013,400 |
| 2023/10/05 | 2 | 3 | 2 | 2 | 6,197,400 |
| 2023/10/04 | 2 | 3 | 2 | 3 | 4,634,500 |
| 2023/10/03 | 2 | 3 | 2 | 3 | 5,727,800 |
| 2023/10/02 | 3 | 3 | 2 | 2 | 4,815,600 |
| 2023/09/29 | 2 | 3 | 2 | 2 | 5,718,100 |
| 2023/09/28 | 2 | 3 | 2 | 2 | 5,912,900 |
| 2023/09/27 | 3 | 3 | 2 | 2 | 7,471,100 |
| 2023/09/26 | 2 | 3 | 2 | 3 | 6,354,600 |
| 2023/09/25 | 3 | 3 | 2 | 2 | 5,151,200 |
| 2023/09/22 | 2 | 3 | 2 | 2 | 3,797,100 |
| 2023/09/21 | 2 | 3 | 2 | 2 | 3,445,500 |
| 2023/09/20 | 2 | 3 | 2 | 3 | 4,375,000 |
| 2023/09/19 | 2 | 3 | 2 | 3 | 4,601,300 |
| 2023/09/15 | 3 | 3 | 2 | 3 | 4,430,800 |
| 2023/09/14 | 3 | 3 | 2 | 2 | 4,207,500 |
| 2023/09/13 | 3 | 3 | 2 | 3 | 4,957,700 |
| 2023/09/12 | 2 | 3 | 2 | 3 | 5,158,400 |
| 2023/09/11 | 3 | 3 | 2 | 3 | 13,341,900 |
| 2023/09/08 | 3 | 3 | 2 | 2 | 4,288,800 |
| 2023/09/07 | 3 | 3 | 2 | 3 | 3,737,100 |
| 2023/09/06 | 3 | 3 | 2 | 2 | 4,281,200 |
| 2023/09/05 | 2 | 3 | 2 | 3 | 3,645,400 |
| 2023/09/04 | 2 | 3 | 2 | 2 | 3,367,100 |
| 2023/09/01 | 3 | 3 | 2 | 2 | 7,423,800 |
| 2023/08/31 | 3 | 3 | 2 | 2 | 4,504,000 |
| 2023/08/30 | 2 | 3 | 2 | 2 | 5,108,200 |
| 2023/08/29 | 2 | 3 | 1 | 2 | 18,131,900 |
| 2023/08/28 | 2 | 2 | 1 | 2 | 9,614,000 |
| 2023/08/25 | 2 | 2 | 1 | 2 | 7,733,300 |
| 2023/08/24 | 2 | 2 | 1 | 2 | 6,302,600 |
| 2023/08/23 | 2 | 2 | 1 | 2 | 6,584,700 |
| 2023/08/22 | 2 | 2 | 1 | 2 | 8,938,100 |
| 2023/08/21 | 2 | 2 | 1 | 1 | 7,249,300 |
| 2023/08/18 | 2 | 2 | 1 | 2 | 7,386,700 |
| 2023/08/17 | 2 | 2 | 1 | 1 | 8,450,300 |
| 2023/08/16 | 2 | 2 | 1 | 2 | 17,274,200 |
| 2023/08/15 | 2 | 3 | 1 | 2 | 99,655,800 |
| 2023/08/14 | 3 | 3 | 2 | 2 | 7,390,200 |
| 2023/08/10 | 2 | 3 | 2 | 2 | 4,630,200 |
| 2023/08/09 | 2 | 3 | 2 | 2 | 4,333,400 |
| 2023/08/08 | 2 | 3 | 2 | 2 | 4,236,500 |
| 2023/08/07 | 3 | 3 | 2 | 3 | 3,911,700 |
| 2023/08/04 | 3 | 3 | 2 | 2 | 4,692,800 |
| 2023/08/03 | 2 | 3 | 2 | 3 | 4,690,400 |
| 2023/08/02 | 2 | 3 | 2 | 3 | 5,825,400 |
| 2023/08/01 | 2 | 3 | 2 | 2 | 6,335,200 |
| 2023/07/31 | 3 | 3 | 2 | 2 | 3,672,100 |
| 2023/07/28 | 3 | 3 | 2 | 2 | 3,870,400 |
| 2023/07/27 | 3 | 3 | 2 | 2 | 3,862,700 |
| 2023/07/26 | 2 | 3 | 2 | 2 | 3,581,500 |
| 2023/07/25 | 3 | 3 | 2 | 3 | 3,049,700 |
| 2023/07/24 | 3 | 3 | 2 | 3 | 3,211,900 |
| 2023/07/21 | 3 | 3 | 2 | 3 | 4,389,200 |
| 2023/07/20 | 2 | 3 | 2 | 2 | 3,663,300 |
| 2023/07/19 | 2 | 3 | 2 | 2 | 3,574,000 |
| 2023/07/18 | 3 | 3 | 2 | 2 | 3,980,900 |
| 2023/07/14 | 3 | 3 | 2 | 3 | 3,942,000 |
| 2023/07/13 | 2 | 3 | 2 | 2 | 2,785,400 |
| 2023/07/12 | 2 | 3 | 2 | 3 | 2,846,600 |
| 2023/07/11 | 3 | 3 | 2 | 2 | 3,308,800 |
| 2023/07/10 | 3 | 3 | 2 | 3 | 4,518,400 |
| 2023/07/07 | 3 | 3 | 2 | 2 | 3,425,300 |
| 2023/07/06 | 3 | 3 | 2 | 3 | 3,638,900 |
| 2023/07/05 | 2 | 3 | 2 | 2 | 2,991,700 |
| 2023/07/04 | 2 | 3 | 2 | 3 | 3,619,500 |
| 2023/07/03 | 2 | 3 | 2 | 3 | 4,105,400 |
| 2023/06/30 | 2 | 3 | 2 | 2 | 1,835,100 |
| 2023/06/29 | 3 | 3 | 2 | 3 | 6,534,400 |
| 2023/06/28 | 3 | 3 | 2 | 3 | 4,848,000 |
| 2023/06/27 | 3 | 3 | 2 | 3 | 3,929,600 |
| 2023/06/26 | 3 | 3 | 2 | 2 | 2,281,600 |
| 2023/06/23 | 3 | 3 | 2 | 3 | 2,727,000 |
| 2023/06/22 | 3 | 3 | 2 | 3 | 2,944,800 |
| 2023/06/21 | 2 | 3 | 2 | 3 | 2,467,500 |
| 2023/06/20 | 2 | 3 | 2 | 2 | 2,055,100 |
| 2023/06/19 | 3 | 3 | 2 | 3 | 2,512,700 |
| 2023/06/16 | 3 | 3 | 2 | 3 | 2,426,900 |
| 2023/06/15 | 3 | 3 | 2 | 3 | 2,512,200 |
| 2023/06/14 | 2 | 3 | 2 | 3 | 2,112,600 |
| 2023/06/13 | 3 | 3 | 2 | 3 | 1,257,500 |
| 2023/06/12 | 2 | 3 | 2 | 3 | 3,398,600 |
| 2023/06/09 | 3 | 3 | 2 | 3 | 3,991,300 |
| 2023/06/08 | 3 | 3 | 2 | 2 | 2,101,200 |
| 2023/06/07 | 3 | 3 | 2 | 3 | 2,235,700 |
| 2023/06/06 | 3 | 3 | 2 | 3 | 5,386,400 |
| 2023/06/05 | 3 | 4 | 2 | 3 | 45,407,300 |
| 2023/06/02 | 3 | 3 | 2 | 3 | 1,877,800 |
| 2023/06/01 | 3 | 3 | 2 | 3 | 2,532,700 |
| 2023/05/31 | 3 | 3 | 2 | 3 | 10,787,800 |
| 2023/05/30 | 2 | 3 | 2 | 2 | 1,528,900 |
| 2023/05/29 | 3 | 3 | 2 | 3 | 2,800,600 |
| 2023/05/26 | 3 | 3 | 2 | 3 | 2,379,000 |
| 2023/05/25 | 2 | 3 | 2 | 2 | 2,720,500 |
| 2023/05/24 | 2 | 3 | 2 | 3 | 2,596,800 |
| 2023/05/23 | 3 | 3 | 2 | 2 | 2,267,300 |
| 2023/05/22 | 3 | 3 | 2 | 2 | 1,404,500 |
| 2023/05/19 | 3 | 3 | 2 | 2 | 1,435,200 |
| 2023/05/18 | 3 | 3 | 2 | 3 | 2,204,500 |
| 2023/05/17 | 2 | 3 | 2 | 3 | 1,928,500 |
| 2023/05/16 | 2 | 3 | 2 | 3 | 2,555,600 |
| 2023/05/15 | 3 | 3 | 2 | 3 | 2,906,200 |
| 2023/05/12 | 3 | 3 | 2 | 3 | 2,817,700 |
| 2023/05/11 | 2 | 3 | 2 | 2 | 2,130,800 |
| 2023/05/10 | 3 | 3 | 2 | 3 | 1,697,300 |
| 2023/05/09 | 3 | 3 | 2 | 3 | 1,888,500 |
| 2023/05/08 | 3 | 3 | 2 | 3 | 1,584,600 |
| 2023/05/02 | 3 | 3 | 2 | 3 | 2,063,500 |
| 2023/05/01 | 3 | 3 | 2 | 3 | 2,813,100 |
| 2023/04/28 | 3 | 3 | 2 | 2 | 1,868,200 |
| 2023/04/27 | 3 | 3 | 2 | 3 | 1,530,600 |
| 2023/04/26 | 2 | 3 | 2 | 3 | 5,932,500 |
| 2023/04/25 | 2 | 3 | 2 | 3 | 2,441,700 |
| 2023/04/24 | 3 | 3 | 2 | 3 | 2,760,500 |
| 2023/04/21 | 2 | 3 | 2 | 3 | 2,001,300 |
| 2023/04/20 | 3 | 3 | 2 | 2 | 1,624,300 |
| 2023/04/19 | 3 | 3 | 2 | 3 | 2,175,800 |
| 2023/04/18 | 2 | 3 | 2 | 3 | 2,786,200 |
| 2023/04/17 | 3 | 3 | 2 | 3 | 5,345,500 |
| 2023/04/14 | 4 | 4 | 2 | 3 | 46,919,700 |
| 2023/04/13 | 4 | 4 | 3 | 3 | 1,451,900 |
| 2023/04/12 | 3 | 4 | 3 | 4 | 2,284,800 |
| 2023/04/11 | 3 | 4 | 3 | 3 | 1,456,900 |
| 2023/04/10 | 3 | 4 | 3 | 4 | 951,300 |
| 2023/04/07 | 4 | 4 | 3 | 3 | 1,418,200 |
| 2023/04/06 | 4 | 4 | 3 | 4 | 1,048,700 |
| 2023/04/05 | 4 | 4 | 3 | 3 | 1,293,400 |
| 2023/04/04 | 3 | 4 | 3 | 4 | 1,634,700 |
| 2023/04/03 | 3 | 4 | 3 | 3 | 5,721,900 |
| 2023/03/31 | 4 | 4 | 3 | 3 | 1,331,700 |
| 2023/03/30 | 4 | 4 | 3 | 4 | 1,175,500 |
| 2023/03/29 | 3 | 4 | 3 | 4 | 1,145,800 |
| 2023/03/28 | 4 | 4 | 3 | 3 | 947,600 |
| 2023/03/27 | 4 | 4 | 3 | 4 | 5,771,400 |
| 2023/03/24 | 4 | 4 | 3 | 3 | 1,287,700 |
| 2023/03/23 | 4 | 4 | 3 | 4 | 923,600 |
| 2023/03/22 | 4 | 4 | 3 | 4 | 1,537,100 |
| 2023/03/20 | 4 | 4 | 3 | 4 | 1,640,300 |
| 2023/03/17 | 3 | 4 | 3 | 3 | 705,300 |
| 2023/03/16 | 4 | 4 | 3 | 4 | 1,158,700 |
| 2023/03/15 | 4 | 4 | 3 | 4 | 1,395,800 |
| 2023/03/14 | 4 | 4 | 3 | 3 | 630,600 |
| 2023/03/13 | 4 | 4 | 3 | 4 | 1,838,700 |
| 2023/03/10 | 3 | 4 | 3 | 3 | 937,300 |
| 2023/03/09 | 4 | 4 | 3 | 4 | 2,322,200 |
| 2023/03/08 | 4 | 4 | 3 | 4 | 2,452,900 |
| 2023/03/07 | 3 | 4 | 3 | 4 | 2,774,100 |
| 2023/03/06 | 4 | 4 | 3 | 3 | 1,397,000 |
| 2023/03/03 | 4 | 4 | 3 | 4 | 2,059,800 |
| 2023/03/02 | 4 | 4 | 3 | 4 | 3,316,600 |
| 2023/03/01 | 4 | 5 | 3 | 3 | 18,860,500 |
| 2023/02/28 | 5 | 5 | 4 | 5 | 778,800 |
| 2023/02/27 | 5 | 5 | 4 | 5 | 1,232,700 |
| 2023/02/24 | 5 | 5 | 4 | 5 | 1,367,500 |
| 2023/02/22 | 5 | 5 | 4 | 5 | 986,900 |
| 2023/02/21 | 5 | 5 | 4 | 4 | 1,378,300 |
| 2023/02/20 | 5 | 6 | 4 | 5 | 3,208,900 |
| 2023/02/17 | 5 | 5 | 4 | 5 | 2,421,700 |
| 2023/02/16 | 6 | 6 | 4 | 5 | 26,859,200 |
| 2023/02/15 | 6 | 6 | 5 | 5 | 2,571,900 |
| 2023/02/14 | 6 | 7 | 6 | 6 | 1,568,500 |
| 2023/02/13 | 6 | 7 | 5 | 7 | 4,253,000 |
| 2023/02/10 | 6 | 6 | 5 | 5 | 1,199,200 |
| 2023/02/09 | 6 | 6 | 5 | 6 | 1,041,100 |
| 2023/02/08 | 6 | 6 | 5 | 6 | 881,300 |
| 2023/02/07 | 7 | 7 | 5 | 6 | 11,504,600 |
| 2023/02/06 | 6 | 7 | 6 | 6 | 681,800 |
| 2023/02/03 | 7 | 7 | 6 | 6 | 486,500 |
| 2023/02/02 | 6 | 7 | 6 | 7 | 532,600 |
| 2023/02/01 | 6 | 7 | 6 | 6 | 704,600 |
| 2023/01/31 | 6 | 7 | 6 | 6 | 367,700 |
| 2023/01/30 | 7 | 7 | 6 | 6 | 438,700 |
| 2023/01/27 | 6 | 7 | 6 | 7 | 538,200 |
| 2023/01/26 | 6 | 7 | 6 | 6 | 729,900 |
| 2023/01/25 | 7 | 7 | 6 | 7 | 638,200 |
| 2023/01/24 | 7 | 7 | 6 | 6 | 578,200 |
| 2023/01/23 | 7 | 7 | 6 | 7 | 334,500 |
| 2023/01/20 | 7 | 7 | 6 | 6 | 1,191,100 |
| 2023/01/19 | 7 | 8 | 6 | 7 | 3,730,200 |
| 2023/01/18 | 8 | 8 | 7 | 8 | 681,400 |
| 2023/01/17 | 7 | 8 | 6 | 8 | 2,572,700 |
| 2023/01/16 | 7 | 7 | 6 | 7 | 939,500 |
| 2023/01/13 | 7 | 7 | 6 | 7 | 1,263,700 |
| 2023/01/12 | 7 | 7 | 6 | 6 | 1,634,800 |
| 2023/01/11 | 7 | 7 | 6 | 7 | 928,500 |
| 2023/01/10 | 7 | 7 | 6 | 7 | 1,538,100 |
| 2023/01/06 | 7 | 8 | 6 | 7 | 4,376,000 |
| 2023/01/05 | 7 | 8 | 7 | 7 | 1,045,900 |
| 2023/01/04 | 7 | 8 | 7 | 7 | 888,600 |