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
2026/06/15 135 136 124 129 2,101,400
2026/06/12 122 173 121 148 9,742,900
2026/06/11 121 124 118 123 215,900
2026/06/10 126 127 119 122 286,800
2026/06/09 135 135 126 127 225,300
2026/06/08 136 136 130 131 190,300
2026/06/05 135 140 135 136 211,300
2026/06/04 140 140 136 136 54,100
2026/06/03 138 142 136 140 110,500
2026/06/02 138 142 135 141 163,700
2026/06/01 141 143 138 138 148,200
2026/05/29 145 146 142 142 140,500
2026/05/28 148 152 142 145 187,100
2026/05/27 145 147 141 147 200,600
2026/05/26 148 148 144 144 102,200
2026/05/25 150 150 143 145 164,900
2026/05/22 144 149 143 149 204,100
2026/05/21 144 147 144 144 84,900
2026/05/20 151 151 143 145 186,800
2026/05/19 143 159 141 149 455,000
2026/05/18 156 156 142 143 352,800
2026/05/15 154 155 150 152 230,700
2026/05/14 151 158 151 154 201,300
2026/05/13 154 155 151 153 187,000
2026/05/12 168 168 152 154 548,200
2026/05/11 176 176 168 168 217,900
2026/05/08 170 176 168 174 270,000
2026/05/07 170 172 167 169 119,900
2026/05/01 164 173 164 170 209,500
2026/04/30 173 173 163 165 307,800
2026/04/28 174 177 170 172 292,900
2026/04/27 182 182 173 174 332,100
2026/04/24 183 183 178 179 177,100
2026/04/23 187 188 177 180 507,200
2026/04/22 188 191 186 187 264,400
2026/04/21 198 199 187 188 534,200
2026/04/20 193 198 193 195 349,700
2026/04/17 193 198 189 193 418,300
2026/04/16 193 198 189 194 531,200
2026/04/15 190 195 189 190 532,800
2026/04/14 197 199 192 192 321,100
2026/04/13 194 208 194 195 516,100
2026/04/10 200 203 193 194 440,300
2026/04/09 210 210 200 200 569,600
2026/04/08 211 218 206 212 609,400
2026/04/07 198 213 196 211 1,102,300
2026/04/06 210 220 197 197 900,500
2026/04/03 207 225 201 206 932,100
2026/03/27 36 38 34 37 4,579,300
2026/03/26 42 44 38 38 6,021,800
2026/03/25 39 40 38 39 3,101,300
2026/03/24 41 41 39 39 2,431,300
2026/03/23 41 42 39 40 4,360,600
2026/03/19 45 47 42 43 7,772,000
2026/03/18 50 56 45 46 28,293,700
2026/03/17 44 68 41 45 37,976,700
2026/03/16 44 47 42 43 2,821,200
2026/03/13 53 54 44 44 7,504,200
2026/03/12 44 55 43 53 12,251,400
2026/03/11 44 44 42 43 602,100
2026/03/10 43 45 42 44 1,690,000
2026/03/09 41 43 40 43 1,608,300
2026/03/06 41 43 41 41 901,800
2026/03/05 41 42 41 42 285,600
2026/03/04 42 42 40 41 1,278,200
2026/03/03 43 44 42 43 758,200
2026/03/02 43 43 42 43 558,700
2026/02/27 42 45 41 43 1,663,200
2026/02/26 41 43 40 42 1,641,800
2026/02/25 38 42 38 41 1,706,400
2026/02/24 40 40 38 38 1,361,000
2026/02/20 40 41 39 40 1,120,600
2026/02/19 41 42 41 41 815,800
2026/02/18 41 42 40 41 957,000
2026/02/17 40 41 40 41 851,900
2026/02/16 42 43 40 40 2,698,700
2026/02/13 43 48 43 44 6,341,800
2026/02/12 41 44 41 42 1,617,000
2026/02/10 39 41 39 41 1,685,100
2026/02/09 40 41 39 39 1,462,200
2026/02/06 38 40 38 38 1,192,100
2026/02/05 39 39 38 38 1,612,200
2026/02/04 40 41 39 39 1,507,300
2026/02/03 40 41 38 41 4,625,000
2026/02/02 43 45 42 43 2,942,100
2026/01/30 43 44 42 43 2,452,700
2026/01/29 46 46 44 44 2,485,900
2026/01/28 48 48 45 46 3,661,700
2026/01/27 50 50 48 49 3,712,500
2026/01/26 52 52 50 51 2,238,700
2026/01/23 52 55 51 53 4,975,600
2026/01/22 51 58 50 52 8,232,500
2026/01/21 51 52 50 50 2,810,800
2026/01/20 52 52 50 50 1,901,400
2026/01/19 49 52 48 52 2,800,200
2026/01/16 52 53 48 49 4,288,500
2026/01/15 48 50 46 50 4,344,000
2026/01/14 49 50 47 48 5,149,500
2026/01/13 57 57 50 51 7,896,100
2026/01/09 49 57 47 55 14,614,800
2026/01/08 47 53 46 48 10,460,500
2026/01/07 57 61 48 49 28,234,800
2026/01/06 37 53 36 50 36,009,000
2026/01/05 36 36 34 36 1,693,500

このページの先頭へ