1. HOME >
  2. 株価時系列 >
  3. 2935 >
  4. 2023年

2935 (株)ピックルスホールディングス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,2031,2261,2031,21590,7001,215
2023-12-281,2381,2721,2371,26372,4001,263
2023-12-271,2401,2401,2051,23844,6001,238
2023-12-261,2251,2371,2231,23720,4001,237
2023-12-251,2031,2271,2031,22223,0001,222
2023-12-221,1951,2011,1901,20010,2001,200
2023-12-211,1981,2011,1861,18616,5001,186
2023-12-201,1901,1991,1901,19813,3001,198
2023-12-191,1901,1901,1821,19014,3001,190
2023-12-181,1941,1941,1811,18812,8001,188
2023-12-151,1831,2001,1801,19423,3001,194
2023-12-141,2051,2051,1791,18313,5001,183
2023-12-131,2101,2101,1961,1965,8001,196
2023-12-121,2111,2111,2011,2058,5001,205
2023-12-111,2001,2101,1961,20815,1001,208
2023-12-081,2081,2111,1911,19124,7001,191
2023-12-071,2141,2141,2021,2059,3001,205
2023-12-061,2071,2141,2031,21412,5001,214
2023-12-051,2081,2251,2021,20214,2001,202
2023-12-041,2041,2201,2041,20417,8001,204
2023-12-011,2131,2131,1971,20414,1001,204
2023-11-301,2011,2101,1961,2079,4001,207
2023-11-291,2181,2181,1971,1977,0001,197
2023-11-281,2251,2251,2041,2138,8001,213
2023-11-271,2221,2281,2121,2129,2001,212
2023-11-241,2351,2351,2151,2218,6001,221
2023-11-221,2151,2311,2151,22215,7001,222
2023-11-211,2171,2201,2071,21315,1001,213
2023-11-201,2081,2171,2011,20114,4001,201
2023-11-171,2001,2081,1911,20811,2001,208
2023-11-161,2011,2011,1881,1907,5001,190
2023-11-151,2101,2101,1951,2018,6001,201
2023-11-141,2011,2131,2011,2079,1001,207
2023-11-131,1931,2031,1831,20124,5001,201
2023-11-101,1781,1821,1701,17818,9001,178
2023-11-091,1751,1791,1601,17810,1001,178
2023-11-081,1941,1941,1561,16430,5001,164
2023-11-071,2051,2121,1931,19410,8001,194
2023-11-061,2131,2131,2001,20523,5001,205
2023-11-021,1981,2051,1901,19813,2001,198
2023-11-011,1951,2101,1901,20421,8001,204
2023-10-311,1881,1961,1751,19519,8001,195
2023-10-301,1951,1991,1721,19729,2001,197
2023-10-271,1641,1861,1641,18612,0001,186
2023-10-261,1641,1731,1621,16413,4001,164
2023-10-251,1651,1711,1491,16313,6001,163
2023-10-241,1641,1641,1301,15219,8001,152
2023-10-231,1511,1591,1441,15417,8001,154
2023-10-201,1401,1461,1331,13915,4001,139
2023-10-191,1511,1621,1411,14812,6001,148
2023-10-181,1651,1651,1401,15219,5001,152
2023-10-171,1581,1661,1461,14815,7001,148
2023-10-161,1551,1581,1381,15328,8001,153
2023-10-131,1711,1711,1441,15730,6001,157
2023-10-121,1851,1851,1671,17024,1001,170
2023-10-111,2051,2051,1841,18419,7001,184
2023-10-101,2001,2111,1961,20433,0001,204
2023-10-061,1711,1941,1661,18931,0001,189
2023-10-051,1621,1821,1621,17127,1001,171
2023-10-041,1881,1881,1661,16641,2001,166
2023-10-031,2181,2181,1651,16749,9001,167
2023-10-021,2011,2451,1911,218135,6001,218
2023-09-291,2771,3291,2581,313105,5001,313
2023-09-281,2681,2681,2461,24720,8001,247
2023-09-271,2351,2601,2261,26028,8001,260
2023-09-261,2561,2561,2351,23720,8001,237
2023-09-251,2401,2561,2251,25630,9001,256
2023-09-221,2601,2681,2481,25717,5001,257
2023-09-211,2771,2771,2621,26415,6001,264
2023-09-201,2821,2831,2501,25718,5001,257
2023-09-191,2721,2841,2631,28415,9001,284
2023-09-151,2601,2731,2511,27220,5001,272
2023-09-141,2581,2701,2501,25015,2001,250
2023-09-131,2581,2641,2531,25812,6001,258
2023-09-121,2431,2561,2401,2528,1001,252
2023-09-111,2531,2641,2321,24217,2001,242
2023-09-081,2571,2601,2461,24620,3001,246
2023-09-071,2571,2721,2511,25931,3001,259
2023-09-061,2501,2521,2401,24013,7001,240
2023-09-051,2461,2501,2321,25011,7001,250
2023-09-041,2551,2681,2371,25219,8001,252
2023-09-011,2601,2621,2431,25111,6001,251
2023-08-311,2561,2691,2551,25913,0001,259
2023-08-301,2331,2501,2331,24910,8001,249
2023-08-291,2221,2401,2221,2408,4001,240
2023-08-281,2271,2311,2111,2317,8001,231
2023-08-251,2441,2441,2221,2276,7001,227
2023-08-241,2381,2461,2291,2414,5001,241
2023-08-231,2291,2421,2261,2385,0001,238
2023-08-221,2101,2291,2101,2264,2001,226
2023-08-211,2521,2521,1981,20414,1001,204
2023-08-181,1911,2031,1911,1948,4001,194
2023-08-171,2481,2481,1901,19019,0001,190
2023-08-161,2701,2701,2391,2398,1001,239
2023-08-151,2521,2721,2451,26916,0001,269
2023-08-141,2571,2571,2351,2397,6001,239
2023-08-101,2301,2371,2231,2345,8001,234
2023-08-091,2201,2301,1991,22910,1001,229
2023-08-081,2211,2321,1981,1989,9001,198
2023-08-071,1971,2211,1961,2209,3001,220
2023-08-041,2081,2101,1961,1979,1001,197
2023-08-031,2241,2391,2031,20816,8001,208
2023-08-021,2401,2401,2241,22810,7001,228
2023-08-011,2761,2761,2401,2427,5001,242
2023-07-311,2391,2501,2381,2509,8001,250
2023-07-281,2231,2271,2121,22430,1001,224
2023-07-271,2231,2281,2151,2246,8001,224
2023-07-261,2441,2441,2221,2236,4001,223
2023-07-251,2271,2271,2181,2189,0001,218
2023-07-241,2151,2331,2151,2278,0001,227
2023-07-211,2441,2441,2171,21714,8001,217
2023-07-201,2431,2581,2311,23110,5001,231
2023-07-191,2291,2421,2271,24210,7001,242
2023-07-181,2301,2321,2131,22911,7001,229
2023-07-141,2821,2861,2331,23323,7001,233
2023-07-131,2911,3011,2821,28729,5001,287
2023-07-121,2961,3071,2921,29216,5001,292
2023-07-111,2881,3071,2881,29414,7001,294
2023-07-101,2841,2981,2791,28821,7001,288
2023-07-071,2861,3001,2771,28423,9001,284
2023-07-061,3051,3191,3021,30624,7001,306
2023-07-051,3461,3461,2891,32235,3001,322
2023-07-041,3731,3831,3441,34646,3001,346
2023-07-031,3501,3861,3421,373133,4001,373
2023-06-301,2561,2761,2541,26150,9001,261
2023-06-291,2511,2561,2381,25115,6001,251
2023-06-281,2451,2491,2351,24812,8001,248
2023-06-271,2271,2381,2201,2318,7001,231
2023-06-261,2471,2471,2241,22710,6001,227
2023-06-231,2671,2731,2361,24715,4001,247
2023-06-221,2981,2991,2601,26715,6001,267
2023-06-211,2921,3071,2841,28816,4001,288
2023-06-201,2811,2901,2601,2868,6001,286
2023-06-191,2651,2851,2641,28511,3001,285
2023-06-161,2951,2951,2651,26521,1001,265
2023-06-151,2891,2901,2731,2789,2001,278
2023-06-141,2841,2901,2741,28013,6001,280
2023-06-131,3101,3101,2801,28414,0001,284
2023-06-121,2831,3081,2831,30414,3001,304
2023-06-091,2781,2941,2751,28320,2001,283
2023-06-081,2981,3121,2721,27520,4001,275
2023-06-071,2821,2981,2721,28927,3001,289
2023-06-061,2611,2961,2581,28227,7001,282
2023-06-051,3301,3331,2651,28141,1001,281
2023-06-021,3281,3401,3201,32863,8001,328
2023-06-011,2441,3391,2441,330114,9001,330
2023-05-311,2241,2351,2151,22424,2001,224
2023-05-301,2061,2301,2061,22414,6001,224
2023-05-291,2351,2371,2151,21612,1001,216
2023-05-261,2481,2501,2181,22318,2001,223
2023-05-251,2441,2531,2291,24721,2001,247
2023-05-241,2291,2631,2231,24339,3001,243
2023-05-231,2441,2441,2101,21619,5001,216
2023-05-221,2361,2511,2341,24426,1001,244
2023-05-191,2141,2411,2051,23236,2001,232
2023-05-181,2021,2171,1841,20440,3001,204
2023-05-171,2011,2121,1861,20224,3001,202
2023-05-161,2071,2071,1941,20111,5001,201
2023-05-151,1971,2081,1921,20314,7001,203
2023-05-121,1981,1981,1841,19618,3001,196
2023-05-111,1861,1991,1851,18813,4001,188
2023-05-101,1801,1801,1581,16910,8001,169
2023-05-091,1771,1841,1621,18015,5001,180
2023-05-081,1751,1811,1641,16818,2001,168
2023-05-021,1971,1971,1661,17518,0001,175
2023-05-011,1821,2011,1821,19222,5001,192
2023-04-281,1481,1771,1471,17633,3001,176
2023-04-271,1381,1441,1331,13715,3001,137
2023-04-261,1191,1451,1151,14216,5001,142
2023-04-251,1081,1271,1071,11618,2001,116
2023-04-241,1201,1201,1001,10319,6001,103
2023-04-211,1181,1331,1171,12022,4001,120
2023-04-201,1151,1271,1121,11427,2001,114
2023-04-191,1231,1301,1151,12021,0001,120
2023-04-181,1241,1601,1211,13937,9001,139
2023-04-171,1121,1361,1121,11842,6001,118
2023-04-141,1501,1751,1501,17117,8001,171
2023-04-131,1571,1581,1421,15017,4001,150
2023-04-121,1641,1701,1511,15714,9001,157
2023-04-111,1731,1761,1651,17314,1001,173
2023-04-101,1801,1821,1641,17315,7001,173
2023-04-071,1851,1971,1771,19011,4001,190
2023-04-061,1751,1841,1701,17816,1001,178
2023-04-051,1901,1921,1671,16813,9001,168
2023-04-041,2061,2081,1861,20816,4001,208
2023-04-031,1971,2001,1811,20012,5001,200
2023-03-311,2001,2001,1811,18411,1001,184
2023-03-301,2001,2031,1871,20013,9001,200
2023-03-291,1751,1971,1691,19527,5001,195
2023-03-281,1891,1891,1681,1728,9001,172
2023-03-271,1851,1911,1781,1897,6001,189
2023-03-241,1711,1851,1621,18115,8001,181
2023-03-231,1631,1711,1381,17111,8001,171
2023-03-221,2051,2051,1641,17418,5001,174
2023-03-201,1751,1751,1451,14519,8001,145
2023-03-171,1861,1961,1791,1799,7001,179
2023-03-161,1651,1891,1641,18720,9001,187
2023-03-151,1791,1991,1791,18915,2001,189
2023-03-141,1811,1871,1661,17624,5001,176
2023-03-131,2031,2031,1751,20115,2001,201
2023-03-101,2001,2101,1901,20330,6001,203
2023-03-091,2191,2281,2041,20722,5001,207
2023-03-081,2041,2171,2041,21611,1001,216
2023-03-071,2071,2191,2031,21015,8001,210
2023-03-061,1881,2001,1811,20017,5001,200
2023-03-031,1691,1881,1631,18624,8001,186
2023-03-021,1781,1781,1601,16113,5001,161
2023-03-011,1731,1851,1661,17317,8001,173
2023-02-281,1581,1851,1581,17323,9001,173
2023-02-271,1931,1931,1521,15462,0001,154
2023-02-241,2281,2281,2161,217121,6001,217
2023-02-221,2301,2331,2151,21820,6001,218
2023-02-211,2431,2481,2311,23418,3001,234
2023-02-201,2351,2551,2301,24340,6001,243
2023-02-171,2511,2551,2351,236131,5001,236
2023-02-161,2421,2571,2391,25736,9001,257
2023-02-151,2431,2441,2341,23915,3001,239
2023-02-141,2201,2431,2201,24321,0001,243
2023-02-131,2211,2211,2001,21734,1001,217
2023-02-101,2111,2221,2101,221110,3001,221
2023-02-091,2041,2181,2041,21124,5001,211
2023-02-081,2021,2111,1921,20823,9001,208
2023-02-071,1991,2141,1991,20427,1001,204
2023-02-061,1851,2011,1851,19942,5001,199
2023-02-031,1991,2091,1661,175150,0001,175
2023-02-021,1971,2121,1971,19933,2001,199
2023-02-011,2081,2081,1921,19715,4001,197
2023-01-311,2141,2161,2011,21135,7001,211
2023-01-301,1851,2151,1851,21448,5001,214
2023-01-271,1991,2041,1821,18522,2001,185
2023-01-261,2091,2111,1921,20213,9001,202
2023-01-251,2151,2211,2031,20910,4001,209
2023-01-241,2431,2441,2161,21825,4001,218
2023-01-231,2391,2441,2101,24047,8001,240
2023-01-201,1801,2361,1701,23456,0001,234
2023-01-191,1671,1941,1661,18420,6001,184
2023-01-181,1801,1851,1671,17717,0001,177
2023-01-171,1651,1801,1651,17717,5001,177
2023-01-161,1481,1751,1431,16537,2001,165
2023-01-131,1471,1601,1291,14857,0001,148
2023-01-121,1251,1531,1231,14138,3001,141
2023-01-111,1421,1431,1251,12538,4001,125
2023-01-101,1381,1531,1251,14239,0001,142
2023-01-061,1201,1391,1041,13440,7001,134
2023-01-051,1301,1301,1011,12724,7001,127
2023-01-041,1381,1501,1171,13032,5001,130

分割・併合履歴 ： なし