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 |
|---|---|---|---|---|---|
| 2024/12/30 | 49 | 50 | 45 | 46 | 1,538,000 |
| 2024/12/27 | 47 | 48 | 45 | 48 | 921,600 |
| 2024/12/26 | 45 | 49 | 44 | 48 | 2,686,300 |
| 2024/12/25 | 44 | 47 | 43 | 44 | 1,679,900 |
| 2024/12/24 | 45 | 45 | 42 | 43 | 1,017,100 |
| 2024/12/23 | 48 | 49 | 44 | 45 | 1,451,500 |
| 2024/12/20 | 50 | 51 | 48 | 49 | 1,098,700 |
| 2024/12/19 | 50 | 52 | 50 | 51 | 1,102,900 |
| 2024/12/18 | 51 | 53 | 50 | 52 | 656,900 |
| 2024/12/17 | 53 | 53 | 50 | 50 | 795,800 |
| 2024/12/16 | 56 | 56 | 51 | 53 | 1,335,000 |
| 2024/12/13 | 56 | 62 | 55 | 56 | 4,241,600 |
| 2024/12/12 | 58 | 58 | 56 | 56 | 733,000 |
| 2024/12/11 | 57 | 61 | 57 | 57 | 1,246,800 |
| 2024/12/10 | 58 | 59 | 56 | 57 | 432,900 |
| 2024/12/09 | 58 | 60 | 57 | 58 | 626,400 |
| 2024/12/06 | 58 | 60 | 58 | 58 | 475,500 |
| 2024/12/05 | 60 | 61 | 58 | 58 | 355,000 |
| 2024/12/04 | 60 | 61 | 58 | 59 | 575,800 |
| 2024/12/03 | 62 | 63 | 60 | 60 | 589,500 |
| 2024/12/02 | 64 | 65 | 62 | 62 | 398,600 |
| 2024/11/29 | 66 | 66 | 63 | 65 | 1,105,300 |
| 2024/11/28 | 67 | 68 | 66 | 66 | 397,600 |
| 2024/11/27 | 69 | 70 | 67 | 67 | 657,900 |
| 2024/11/26 | 73 | 73 | 68 | 70 | 790,900 |
| 2024/11/25 | 72 | 74 | 71 | 72 | 324,300 |
| 2024/11/22 | 73 | 74 | 70 | 71 | 410,500 |
| 2024/11/21 | 72 | 73 | 71 | 73 | 322,100 |
| 2024/11/20 | 71 | 73 | 70 | 72 | 312,200 |
| 2024/11/19 | 72 | 72 | 70 | 71 | 280,500 |
| 2024/11/18 | 72 | 73 | 71 | 71 | 278,900 |
| 2024/11/15 | 73 | 73 | 70 | 71 | 876,000 |
| 2024/11/14 | 73 | 83 | 72 | 78 | 1,835,300 |
| 2024/11/13 | 73 | 74 | 71 | 72 | 492,300 |
| 2024/11/12 | 73 | 75 | 72 | 73 | 498,900 |
| 2024/11/11 | 72 | 75 | 72 | 73 | 471,200 |
| 2024/11/08 | 77 | 78 | 72 | 72 | 1,563,800 |
| 2024/11/07 | 73 | 96 | 71 | 81 | 9,155,200 |
| 2024/11/06 | 69 | 76 | 69 | 71 | 750,400 |
| 2024/11/05 | 68 | 70 | 67 | 68 | 152,200 |
| 2024/11/01 | 67 | 68 | 67 | 68 | 61,600 |
| 2024/10/31 | 68 | 68 | 67 | 68 | 47,300 |
| 2024/10/30 | 67 | 68 | 66 | 68 | 163,100 |
| 2024/10/29 | 67 | 68 | 65 | 67 | 331,500 |
| 2024/10/28 | 68 | 69 | 66 | 67 | 110,800 |
| 2024/10/25 | 67 | 69 | 67 | 68 | 97,200 |
| 2024/10/24 | 68 | 68 | 66 | 68 | 137,200 |
| 2024/10/23 | 66 | 68 | 65 | 68 | 229,700 |
| 2024/10/22 | 69 | 69 | 67 | 67 | 124,600 |
| 2024/10/21 | 69 | 69 | 67 | 68 | 145,800 |
| 2024/10/18 | 69 | 71 | 69 | 69 | 62,100 |
| 2024/10/17 | 69 | 70 | 68 | 69 | 301,300 |
| 2024/10/16 | 71 | 71 | 69 | 70 | 62,500 |
| 2024/10/15 | 72 | 72 | 70 | 70 | 136,100 |
| 2024/10/11 | 72 | 72 | 69 | 70 | 421,900 |
| 2024/10/10 | 73 | 73 | 72 | 72 | 86,300 |
| 2024/10/09 | 73 | 74 | 72 | 73 | 151,300 |
| 2024/10/08 | 73 | 74 | 72 | 73 | 237,500 |
| 2024/10/07 | 75 | 75 | 74 | 74 | 51,900 |
| 2024/10/04 | 74 | 75 | 73 | 74 | 251,200 |
| 2024/10/03 | 76 | 76 | 74 | 75 | 201,000 |
| 2024/10/02 | 76 | 76 | 74 | 75 | 237,800 |
| 2024/10/01 | 77 | 79 | 76 | 76 | 227,300 |
| 2024/09/30 | 75 | 80 | 75 | 77 | 271,300 |
| 2024/09/27 | 74 | 81 | 73 | 78 | 1,180,900 |
| 2024/09/26 | 84 | 85 | 82 | 84 | 741,200 |
| 2024/09/25 | 81 | 83 | 81 | 81 | 121,600 |
| 2024/09/24 | 82 | 84 | 80 | 82 | 215,000 |
| 2024/09/20 | 83 | 83 | 82 | 82 | 177,900 |
| 2024/09/19 | 77 | 83 | 76 | 82 | 554,000 |
| 2024/09/18 | 76 | 78 | 76 | 77 | 86,800 |
| 2024/09/17 | 78 | 79 | 76 | 76 | 194,200 |
| 2024/09/13 | 78 | 79 | 77 | 78 | 131,400 |
| 2024/09/12 | 79 | 80 | 78 | 80 | 161,800 |
| 2024/09/11 | 80 | 80 | 77 | 77 | 271,800 |
| 2024/09/10 | 78 | 80 | 78 | 79 | 125,600 |
| 2024/09/09 | 75 | 79 | 74 | 78 | 352,700 |
| 2024/09/06 | 81 | 82 | 78 | 78 | 400,000 |
| 2024/09/05 | 81 | 83 | 81 | 81 | 324,800 |
| 2024/09/04 | 83 | 85 | 82 | 82 | 529,200 |
| 2024/09/03 | 84 | 86 | 84 | 85 | 311,900 |
| 2024/09/02 | 85 | 87 | 85 | 85 | 637,400 |
| 2024/08/30 | 83 | 100 | 83 | 86 | 5,943,900 |
| 2024/08/29 | 85 | 85 | 82 | 84 | 425,700 |
| 2024/08/28 | 87 | 87 | 85 | 85 | 410,100 |
| 2024/08/27 | 90 | 92 | 87 | 87 | 547,200 |
| 2024/08/26 | 86 | 92 | 84 | 90 | 1,059,500 |
| 2024/08/23 | 86 | 86 | 84 | 85 | 387,800 |
| 2024/08/22 | 86 | 87 | 85 | 86 | 410,500 |
| 2024/08/21 | 87 | 88 | 84 | 85 | 579,600 |
| 2024/08/20 | 86 | 89 | 85 | 88 | 351,200 |
| 2024/08/19 | 86 | 88 | 86 | 87 | 209,100 |
| 2024/08/16 | 87 | 88 | 85 | 87 | 282,700 |
| 2024/08/15 | 88 | 90 | 81 | 85 | 873,000 |
| 2024/08/14 | 87 | 91 | 86 | 91 | 554,200 |
| 2024/08/13 | 83 | 86 | 82 | 86 | 232,500 |
| 2024/08/09 | 80 | 83 | 79 | 82 | 282,000 |
| 2024/08/08 | 78 | 82 | 77 | 80 | 321,000 |
| 2024/08/07 | 67 | 81 | 67 | 81 | 753,600 |
| 2024/08/06 | 64 | 74 | 61 | 70 | 1,245,400 |
| 2024/08/05 | 73 | 78 | 51 | 59 | 1,740,000 |
| 2024/08/02 | 84 | 84 | 79 | 81 | 1,036,000 |
| 2024/08/01 | 89 | 89 | 84 | 85 | 873,000 |
| 2024/07/31 | 91 | 91 | 88 | 88 | 582,900 |
| 2024/07/30 | 90 | 92 | 90 | 90 | 389,400 |
| 2024/07/29 | 88 | 91 | 88 | 91 | 506,300 |
| 2024/07/26 | 89 | 90 | 88 | 88 | 461,500 |
| 2024/07/25 | 89 | 90 | 88 | 88 | 630,600 |
| 2024/07/24 | 91 | 92 | 89 | 89 | 503,300 |
| 2024/07/23 | 89 | 92 | 89 | 92 | 375,900 |
| 2024/07/22 | 90 | 90 | 89 | 89 | 149,300 |
| 2024/07/19 | 90 | 91 | 89 | 89 | 316,300 |
| 2024/07/18 | 90 | 91 | 90 | 91 | 123,600 |
| 2024/07/17 | 90 | 92 | 90 | 91 | 428,700 |
| 2024/07/16 | 90 | 91 | 88 | 90 | 458,300 |
| 2024/07/12 | 89 | 90 | 88 | 89 | 493,100 |
| 2024/07/11 | 90 | 90 | 88 | 89 | 491,300 |
| 2024/07/10 | 90 | 91 | 88 | 90 | 606,200 |
| 2024/07/09 | 91 | 92 | 90 | 90 | 360,400 |
| 2024/07/08 | 91 | 92 | 90 | 90 | 179,900 |
| 2024/07/05 | 91 | 92 | 90 | 91 | 298,400 |
| 2024/07/04 | 92 | 92 | 91 | 92 | 175,400 |
| 2024/07/03 | 91 | 92 | 90 | 92 | 485,000 |
| 2024/07/02 | 92 | 93 | 91 | 91 | 221,600 |
| 2024/07/01 | 91 | 93 | 90 | 92 | 603,900 |
| 2024/06/28 | 90 | 91 | 90 | 90 | 146,800 |
| 2024/06/27 | 91 | 91 | 89 | 91 | 373,600 |
| 2024/06/26 | 91 | 91 | 89 | 91 | 257,500 |
| 2024/06/25 | 91 | 91 | 89 | 90 | 293,100 |
| 2024/06/24 | 92 | 92 | 89 | 90 | 833,800 |
| 2024/06/21 | 92 | 94 | 91 | 93 | 340,200 |
| 2024/06/20 | 92 | 93 | 91 | 92 | 362,100 |
| 2024/06/19 | 90 | 92 | 89 | 92 | 606,200 |
| 2024/06/18 | 90 | 91 | 89 | 90 | 325,600 |
| 2024/06/17 | 90 | 91 | 89 | 90 | 457,300 |
| 2024/06/14 | 90 | 100 | 89 | 91 | 2,449,700 |
| 2024/06/13 | 90 | 93 | 90 | 90 | 447,100 |
| 2024/06/12 | 91 | 93 | 89 | 90 | 526,200 |
| 2024/06/11 | 90 | 93 | 90 | 92 | 448,800 |
| 2024/06/10 | 89 | 92 | 89 | 91 | 478,300 |
| 2024/06/07 | 88 | 91 | 88 | 89 | 309,400 |
| 2024/06/06 | 92 | 92 | 88 | 88 | 782,300 |
| 2024/06/05 | 92 | 93 | 90 | 91 | 686,600 |
| 2024/06/04 | 89 | 93 | 89 | 93 | 634,800 |
| 2024/06/03 | 90 | 91 | 88 | 91 | 1,044,900 |
| 2024/05/31 | 92 | 94 | 90 | 90 | 1,477,000 |
| 2024/05/30 | 97 | 98 | 89 | 92 | 3,300,400 |
| 2024/05/29 | 120 | 128 | 95 | 98 | 15,247,500 |
| 2024/05/28 | 95 | 115 | 94 | 106 | 27,812,000 |
| 2024/05/27 | 85 | 88 | 84 | 85 | 477,300 |
| 2024/05/24 | 85 | 90 | 84 | 86 | 851,200 |
| 2024/05/23 | 87 | 88 | 85 | 85 | 508,200 |
| 2024/05/22 | 89 | 89 | 87 | 87 | 312,200 |
| 2024/05/21 | 92 | 93 | 89 | 89 | 309,300 |
| 2024/05/20 | 87 | 95 | 87 | 91 | 889,300 |
| 2024/05/17 | 87 | 89 | 85 | 89 | 734,900 |
| 2024/05/16 | 97 | 97 | 84 | 89 | 1,786,200 |
| 2024/05/15 | 99 | 99 | 97 | 97 | 366,400 |
| 2024/05/14 | 98 | 100 | 97 | 99 | 327,600 |
| 2024/05/13 | 102 | 103 | 97 | 98 | 1,133,900 |
| 2024/05/10 | 103 | 105 | 103 | 103 | 468,300 |
| 2024/05/09 | 106 | 106 | 103 | 103 | 533,800 |
| 2024/05/08 | 107 | 107 | 105 | 105 | 230,800 |
| 2024/05/07 | 106 | 107 | 105 | 106 | 244,600 |
| 2024/05/02 | 105 | 107 | 105 | 106 | 306,900 |
| 2024/05/01 | 106 | 107 | 105 | 106 | 334,300 |
| 2024/04/30 | 107 | 107 | 105 | 106 | 496,800 |
| 2024/04/26 | 108 | 113 | 106 | 107 | 1,963,300 |
| 2024/04/25 | 108 | 118 | 105 | 105 | 3,717,200 |
| 2024/04/24 | 107 | 111 | 107 | 108 | 489,600 |
| 2024/04/23 | 108 | 109 | 106 | 107 | 271,400 |
| 2024/04/22 | 106 | 109 | 105 | 108 | 611,800 |
| 2024/04/19 | 109 | 109 | 104 | 106 | 964,100 |
| 2024/04/18 | 109 | 110 | 108 | 108 | 404,000 |
| 2024/04/17 | 109 | 111 | 109 | 109 | 248,800 |
| 2024/04/16 | 109 | 111 | 108 | 110 | 581,300 |
| 2024/04/15 | 111 | 111 | 109 | 109 | 306,900 |
| 2024/04/12 | 113 | 114 | 110 | 110 | 529,700 |
| 2024/04/11 | 110 | 115 | 109 | 112 | 1,096,300 |
| 2024/04/10 | 112 | 112 | 109 | 110 | 695,500 |
| 2024/04/09 | 115 | 120 | 110 | 112 | 2,354,500 |
| 2024/04/08 | 109 | 124 | 108 | 117 | 3,450,900 |
| 2024/04/05 | 108 | 111 | 107 | 109 | 747,400 |
| 2024/04/04 | 113 | 113 | 108 | 108 | 1,128,500 |
| 2024/04/03 | 110 | 114 | 109 | 112 | 774,200 |
| 2024/04/02 | 115 | 117 | 111 | 111 | 1,261,800 |
| 2024/04/01 | 126 | 130 | 114 | 115 | 3,654,000 |
| 2024/03/29 | 109 | 138 | 107 | 122 | 14,342,900 |
| 2024/03/28 | 108 | 110 | 107 | 108 | 408,500 |
| 2024/03/27 | 110 | 111 | 108 | 108 | 448,700 |
| 2024/03/26 | 111 | 112 | 109 | 111 | 600,900 |
| 2024/03/25 | 112 | 113 | 110 | 111 | 542,600 |
| 2024/03/22 | 115 | 115 | 112 | 112 | 901,900 |
| 2024/03/21 | 118 | 118 | 115 | 116 | 751,900 |
| 2024/03/19 | 118 | 120 | 115 | 118 | 730,400 |
| 2024/03/18 | 118 | 121 | 116 | 118 | 892,700 |
| 2024/03/15 | 117 | 117 | 113 | 114 | 792,800 |
| 2024/03/14 | 119 | 119 | 115 | 118 | 792,400 |
| 2024/03/13 | 121 | 124 | 118 | 119 | 698,900 |
| 2024/03/12 | 123 | 123 | 118 | 121 | 731,800 |
| 2024/03/11 | 121 | 126 | 118 | 124 | 1,465,700 |
| 2024/03/08 | 126 | 132 | 122 | 123 | 1,700,000 |
| 2024/03/07 | 135 | 142 | 126 | 129 | 2,199,300 |
| 2024/03/06 | 146 | 148 | 133 | 137 | 2,455,500 |
| 2024/03/05 | 155 | 159 | 143 | 143 | 3,594,200 |
| 2024/03/04 | 145 | 179 | 144 | 165 | 12,592,300 |
| 2024/03/01 | 186 | 210 | 129 | 142 | 22,278,900 |
| 2024/02/29 | 114 | 160 | 112 | 160 | 9,236,300 |
| 2024/02/28 | 105 | 120 | 104 | 110 | 3,273,600 |
| 2024/02/27 | 106 | 108 | 103 | 103 | 1,054,200 |
| 2024/02/26 | 107 | 108 | 103 | 105 | 1,508,500 |
| 2024/02/22 | 116 | 117 | 107 | 110 | 1,634,400 |
| 2024/02/21 | 121 | 128 | 115 | 116 | 1,768,100 |
| 2024/02/20 | 118 | 124 | 116 | 122 | 1,372,000 |
| 2024/02/19 | 116 | 124 | 113 | 121 | 1,574,000 |
| 2024/02/16 | 120 | 120 | 112 | 116 | 1,117,400 |
| 2024/02/15 | 134 | 135 | 119 | 122 | 1,476,100 |
| 2024/02/14 | 125 | 134 | 121 | 123 | 1,419,900 |
| 2024/02/13 | 132 | 136 | 121 | 124 | 1,385,900 |
| 2024/02/09 | 142 | 142 | 129 | 132 | 1,544,800 |
| 2024/02/08 | 154 | 154 | 144 | 144 | 1,168,300 |
| 2024/02/07 | 156 | 159 | 152 | 154 | 826,900 |
| 2024/02/06 | 161 | 167 | 155 | 156 | 1,805,500 |
| 2024/02/05 | 159 | 185 | 153 | 160 | 4,311,100 |
| 2024/02/02 | 157 | 161 | 154 | 157 | 1,038,700 |
| 2024/02/01 | 169 | 177 | 160 | 161 | 2,404,900 |
| 2024/01/31 | 162 | 193 | 157 | 177 | 8,052,900 |
| 2024/01/30 | 174 | 176 | 154 | 155 | 2,439,000 |
| 2024/01/29 | 193 | 193 | 176 | 176 | 1,454,800 |
| 2024/01/26 | 203 | 204 | 192 | 193 | 1,203,200 |
| 2024/01/25 | 206 | 215 | 202 | 204 | 1,535,000 |
| 2024/01/24 | 213 | 223 | 204 | 206 | 1,989,300 |
| 2024/01/23 | 239 | 239 | 221 | 223 | 2,263,700 |
| 2024/01/22 | 244 | 262 | 237 | 244 | 5,180,500 |
| 2024/01/19 | 201 | 274 | 191 | 252 | 13,458,300 |
| 2024/01/18 | 257 | 260 | 202 | 209 | 4,610,200 |
| 2024/01/17 | 307 | 310 | 223 | 241 | 10,683,600 |
| 2024/01/16 | 420 | 420 | 420 | 420 | 11,500 |
| 2024/01/15 | 520 | 520 | 520 | 520 | 140,200 |
| 2024/01/12 | 620 | 620 | 620 | 620 | 134,800 |
| 2024/01/11 | 520 | 520 | 520 | 520 | 127,100 |
| 2024/01/10 | 440 | 440 | 440 | 440 | 475,600 |
| 2024/01/09 | 334 | 360 | 330 | 360 | 1,287,800 |
| 2024/01/05 | 280 | 280 | 235 | 280 | 2,277,300 |
| 2024/01/04 | 200 | 200 | 195 | 200 | 492,400 |